| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
0.10 | 2.94% | 438,400 | 0 | 0 |
3.40
4.20
3.50
|
|
2 tháng
(2025-02-07) |
0.20 | 6.06% | 852,656 | 0 | 0 |
3.30
4.20
3.50
|
|
3 tháng
(2025-01-08) |
0.10 | 2.94% | 942,110 | 0 | 0 |
3.20
4.20
3.50
|
|
6 tháng
(2024-10-10) |
0.20 | 6.06% | 2,578,837 | 0 | 0.0 |
3.10
4.90
3.50
|
|
12 tháng
(2024-04-15) |
0.60 | 20.69% | 4,325,242 | 0 | 0.0 |
2.70
4.90
3.50
|
|
24 tháng
(2023-04-19) |
1 | 40% | 8,197,565 | 0 | 0.0 |
2.40
6.40
3.50
|
|
36 tháng
(2022-04-25) |
-2.10 | -37.50% | 8,871,970 | 0 | 0.0 |
2
6.40
3.50
|
|
60 tháng
(2020-05-04) |
1.90 | 118.75% | 11,170,970 | 0 | 0.0 |
1.20
10.70
3.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/04/2025 |
3.80
|
500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/04/2025 |
3.50
|
43,600 | 3.80 | 4.60 | 3.50 | 0 | 0 | 0 |
| 04/04/2025 |
4.10
|
70,000 | 3.70 | 4.10 | 3.70 | 0 | 0 | 0 |
| 03/04/2025 |
3.60
|
21,400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 02/04/2025 |
3.60
|
6,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 01/04/2025 |
3.60
|
9,400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 31/03/2025 |
3.60
|
15,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/03/2025 |
3.60
|
6,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 27/03/2025 |
3.70
|
11,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/03/2025 |
3.90
|
6,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 25/03/2025 |
4.10
|
89,500 | 4.50 | 4.60 | 4 | 0 | 0 | 0 |
| 24/03/2025 |
4.20
|
63,300 | 3.50 | 4.20 | 3.30 | 0 | 0 | 0 |
| 21/03/2025 |
3.70
|
2,000 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 20/03/2025 |
3.70
|
18,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/03/2025 |
3.40
|
9,500 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/03/2025 |
3.60
|
11,300 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 17/03/2025 |
3.50
|
28,800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 14/03/2025 |
3.60
|
4,200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/03/2025 |
3.40
|
3,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 12/03/2025 |
3.40
|
5,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 11/03/2025 |
3.40
|
5,600 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 10/03/2025 |
3.40
|
7,300 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 07/03/2025 |
3.40
|
800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 06/03/2025 |
3.40
|
2,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 05/03/2025 |
3.40
|
2,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/03/2025 |
3.40
|
3,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 03/03/2025 |
3.40
|
12,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/02/2025 |
3.40
|
9,900 | 4.10 | 4.10 | 3.30 | 0 | 0 | 0 |
| 27/02/2025 |
3.60
|
5,200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/02/2025 |
3.40
|
111,500 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| 25/02/2025 |
3.50
|
3,400 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
| 24/02/2025 |
3.60
|
7,200 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 21/02/2025 |
3.70
|
5,100 | 4.20 | 4.20 | 3.70 | 0 | 0 | 0 |
| 20/02/2025 |
3.90
|
21,400 | 4.30 | 4.30 | 3.80 | 0 | 0 | 0 |
| 19/02/2025 |
3.90
|
99,900 | 3.50 | 3.90 | 3.40 | 0 | 1 | -0.0 |
| 18/02/2025 |
3.40
|
1,300 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/02/2025 |
3.50
|
5,700 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 14/02/2025 |
3.50
|
44,200 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 13/02/2025 |
3.70
|
6,000 | 3.70 | 3.90 | 3.60 | 1 | 0 | 0.0 |
| 12/02/2025 |
3.70
|
42,252 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 11/02/2025 |
3.30
|
8,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/02/2025 |
3.30
|
12,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 07/02/2025 |
3.30
|
8,704 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 06/02/2025 |
3.30
|
5,700 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 05/02/2025 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 04/02/2025 |
3.30
|
500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/02/2025 |
3.30
|
2,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 24/01/2025 |
3.30
|
6,002 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 23/01/2025 |
3.30
|
5,800 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 22/01/2025 |
3.20
|
4,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 21/01/2025 |
3.30
|
4,150 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 20/01/2025 |
3.20
|
11,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 17/01/2025 |
3.30
|
4,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 16/01/2025 |
3.30
|
3,502 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 15/01/2025 |
3.30
|
5,100 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 14/01/2025 |
3.20
|
12,100 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 13/01/2025 |
3.20
|
3,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/01/2025 |
3.30
|
4,100 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 09/01/2025 |
3.30
|
14,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 08/01/2025 |
3.40
|
2,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 07/01/2025 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 06/01/2025 |
3.30
|
1,001 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/01/2025 |
3.30
|
2,900 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 02/01/2025 |
3.30
|
2,100 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 31/12/2024 |
3.30
|
4,500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 30/12/2024 |
3.50
|
8,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/12/2024 |
3.50
|
601 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/12/2024 |
3.30
|
1,900 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 25/12/2024 |
3.40
|
13,801 | 3.30 | 3.70 | 3.30 | 0 | 0 | 0 |
| 24/12/2024 |
3.40
|
10,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/12/2024 |
3.30
|
7,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 20/12/2024 |
3.20
|
25,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 19/12/2024 |
3.30
|
400 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/12/2024 |
3.20
|
5,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 17/12/2024 |
3.30
|
1,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 16/12/2024 |
3.40
|
30,407 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 13/12/2024 |
3.20
|
11,801 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/12/2024 |
3.50
|
2,300 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
| 11/12/2024 |
3.30
|
17,301 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 10/12/2024 |
3.40
|
7,050 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 09/12/2024 |
3.40
|
3,905 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/12/2024 |
3.50
|
7,901 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 05/12/2024 |
3.20
|
11,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 04/12/2024 |
3.30
|
4,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/12/2024 |
3.20
|
9,200 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 02/12/2024 |
3.30
|
5,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 29/11/2024 |
3.40
|
16,900 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 28/11/2024 |
3.20
|
900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/11/2024 |
3.30
|
24,500 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 26/11/2024 |
3.10
|
32,506 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 25/11/2024 |
3.10
|
11,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 22/11/2024 |
3.30
|
10,800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 21/11/2024 |
3.40
|
1,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 20/11/2024 |
3.40
|
10,100 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 19/11/2024 |
3.40
|
2,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 18/11/2024 |
3.50
|
41,300 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 15/11/2024 |
3.60
|
8,900 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
| 14/11/2024 |
3.70
|
112,050 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 13/11/2024 |
3.50
|
27,600 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 12/11/2024 |
3.30
|
16,801 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 11/11/2024 |
3.30
|
24,410 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |