| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-05) |
0 | 0% | 1,120,000 | 0 | 0 |
4.60
4.90
4.60
|
|
2 tháng
(2025-04-04) |
0.80 | 21.05% | 1,909,600 | 0 | 0 |
3.60
4.90
4.60
|
|
3 tháng
(2025-03-05) |
0.30 | 6.98% | 2,723,900 | 0 | 0 |
3.60
4.90
4.60
|
|
6 tháng
(2024-12-05) |
0.30 | 6.98% | 5,262,321 | 0 | 0 |
3.60
5.10
4.60
|
|
12 tháng
(2024-06-10) |
-0.21 | -4.39% | 9,279,887 | -4,700 | -0.0 |
3.60
5.10
4.60
|
|
24 tháng
(2023-06-14) |
-0.12 | -2.48% | 37,744,888 | -4,700 | -0.0 |
2.83
6.13
4.60
|
|
36 tháng
(2022-06-20) |
-1.34 | -22.60% | 52,827,423 | -4,700 | -0.0 |
2.17
6.32
4.60
|
|
60 tháng
(2020-06-29) |
2.52 | 121.45% | 113,864,385 | 400 | -0.1 |
1.82
13.87
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/06/2025 |
4.50
|
5,100 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 03/06/2025 |
4.60
|
14,400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 02/06/2025 |
4.60
|
48,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 30/05/2025 |
4.60
|
101,400 | 4.60 | 4.70 | 4 | 0 | 0 | 0 |
| 29/05/2025 |
4.70
|
24,200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 28/05/2025 |
4.70
|
6,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 27/05/2025 |
4.70
|
37,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/05/2025 |
4.70
|
35,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/05/2025 |
4.80
|
9,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 22/05/2025 |
4.80
|
88,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 21/05/2025 |
4.80
|
78,800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/05/2025 |
4.80
|
95,300 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/05/2025 |
4.80
|
13,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 16/05/2025 |
4.90
|
12,500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/05/2025 |
4.90
|
32,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/05/2025 |
4.90
|
22,000 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 13/05/2025 |
4.70
|
27,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 12/05/2025 |
4.80
|
113,700 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 09/05/2025 |
4.70
|
66,900 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 08/05/2025 |
4.70
|
70,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 07/05/2025 |
4.60
|
36,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 06/05/2025 |
4.60
|
66,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/05/2025 |
4.60
|
135,700 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
| 29/04/2025 |
4.10
|
144,200 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 28/04/2025 |
4
|
126,800 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/04/2025 |
3.90
|
8,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/04/2025 |
4
|
25,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 23/04/2025 |
4
|
11,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/04/2025 |
3.80
|
5,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 21/04/2025 |
4
|
1,000 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/04/2025 |
3.90
|
9,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 17/04/2025 |
3.90
|
7,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/04/2025 |
4
|
5,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 15/04/2025 |
4.10
|
96,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 14/04/2025 |
4
|
57,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/04/2025 |
3.90
|
49,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/04/2025 |
4
|
88,300 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 09/04/2025 |
3.60
|
17,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 08/04/2025 |
3.70
|
79,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 04/04/2025 |
3.80
|
55,800 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 03/04/2025 |
3.80
|
91,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/04/2025 |
4
|
40,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 01/04/2025 |
4
|
35,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 31/03/2025 |
3.90
|
30,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 28/03/2025 |
4
|
34,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/03/2025 |
4
|
106,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/03/2025 |
4
|
4,900 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/03/2025 |
3.90
|
34,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 24/03/2025 |
4.10
|
33,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 21/03/2025 |
4.10
|
15,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 20/03/2025 |
4
|
14,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 19/03/2025 |
4.10
|
20,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 18/03/2025 |
4.10
|
27,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/03/2025 |
4
|
79,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/03/2025 |
4
|
58,900 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 13/03/2025 |
4.10
|
30,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/03/2025 |
4.20
|
16,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/03/2025 |
4.20
|
46,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/03/2025 |
4.30
|
34,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/03/2025 |
4.30
|
500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/03/2025 |
4.20
|
11,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 05/03/2025 |
4.30
|
48,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 04/03/2025 |
4.20
|
84,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 03/03/2025 |
4.20
|
41,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 28/02/2025 |
4.20
|
10,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 27/02/2025 |
4.40
|
60,900 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 26/02/2025 |
4.20
|
87,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 25/02/2025 |
4.30
|
55,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/02/2025 |
4.30
|
96,600 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 21/02/2025 |
4.40
|
39,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 20/02/2025 |
4.40
|
26,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 19/02/2025 |
4.50
|
102,100 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 18/02/2025 |
4.40
|
102,800 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 17/02/2025 |
4.50
|
20,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/02/2025 |
4.50
|
30,600 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
| 13/02/2025 |
4.50
|
28,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 12/02/2025 |
4.50
|
137,705 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 11/02/2025 |
4.60
|
54,176 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/02/2025 |
4.50
|
10,022 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/02/2025 |
4.60
|
33,408 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/02/2025 |
4.60
|
18,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 05/02/2025 |
4.70
|
32,275 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 04/02/2025 |
4.60
|
26,654 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/02/2025 |
4.60
|
9,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 24/01/2025 |
4.60
|
1,625 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 23/01/2025 |
4.50
|
338 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 22/01/2025 |
4.50
|
2,647 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 21/01/2025 |
4.50
|
2,089 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 20/01/2025 |
4.40
|
6,001 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/01/2025 |
4.50
|
1,611 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/01/2025 |
4.60
|
14,908 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 15/01/2025 |
4.20
|
8,912 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 14/01/2025 |
4.30
|
26,346 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 13/01/2025 |
4.30
|
11,316 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/01/2025 |
4.30
|
9,128 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/01/2025 |
4.20
|
35,167 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/01/2025 |
4.40
|
26,666 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/01/2025 |
4.50
|
12,101 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 06/01/2025 |
4.60
|
537 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 03/01/2025 |
4.50
|
61,227 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 02/01/2025 |
4.70
|
75,375 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |