Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-16) |
0.20 | 6.67% | 1,854,400 | 100 | 0 |
2.90
3.20
3.20
|
2 tháng
(2025-03-17) |
-0.40 | -11.11% | 5,129,700 | -1,000 | -0.0 |
2.80
3.70
3.20
|
3 tháng
(2025-02-17) |
-0.90 | -21.95% | 11,514,800 | 100 | -0.0 |
2.80
4.70
3.20
|
6 tháng
(2024-11-18) |
0.20 | 6.67% | 21,246,052 | -4,200 | -0.0 |
2.80
4.70
3.20
|
12 tháng
(2024-05-21) |
0.30 | 10.34% | 49,600,139 | -10,200 | -0.1 |
2.70
6.70
3.20
|
24 tháng
(2023-05-29) |
1.10 | 52.38% | 67,880,681 | -248,380 | -0.4 |
1.10
6.70
3.20
|
36 tháng
(2022-06-01) |
1.30 | 68.42% | 71,811,858 | -248,880 | -0.4 |
1
6.70
3.20
|
60 tháng
(2020-06-11) |
2.70 | 540% | 103,174,692 | -1,034,556 | -0.6 |
0.40
6.70
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/05/2025 |
3.20
|
109,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
15/05/2025 |
3.20
|
77,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
14/05/2025 |
3.20
|
160,800 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
13/05/2025 |
3.10
|
39,300 | 3 | 3.20 | 3 | 0 | 0 | 0 |
12/05/2025 |
3.10
|
50,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
09/05/2025 |
3.10
|
103,600 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
08/05/2025 |
2.90
|
17,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
07/05/2025 |
2.90
|
42,500 | 3 | 3 | 2.80 | 0 | 0 | 0 |
06/05/2025 |
3
|
95,600 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
05/05/2025 |
2.90
|
104,200 | 2.90 | 2.90 | 2.80 | 100 | 0 | 0 |
29/04/2025 |
3
|
75,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
28/04/2025 |
3
|
41,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
25/04/2025 |
2.90
|
150,400 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
24/04/2025 |
2.90
|
208,400 | 3 | 3 | 2.80 | 0 | 0 | 0 |
23/04/2025 |
3
|
72,900 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
22/04/2025 |
3
|
181,700 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
21/04/2025 |
3.10
|
239,400 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
18/04/2025 |
3
|
106,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
17/04/2025 |
3.10
|
60,800 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
16/04/2025 |
3
|
23,900 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
15/04/2025 |
2.90
|
29,700 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
14/04/2025 |
3.10
|
120,600 | 3.10 | 3.20 | 2.90 | 200 | 0 | 0.0 |
11/04/2025 |
3.10
|
323,000 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
10/04/2025 |
3.10
|
62,900 | 2.80 | 3.10 | 2.80 | 0 | 0 | 0 |
09/04/2025 |
2.80
|
142,900 | 2.70 | 2.90 | 2.60 | 0 | 0 | 0 |
08/04/2025 |
2.80
|
300,200 | 3 | 3.30 | 2.70 | 0 | 0 | 0 |
04/04/2025 |
3.10
|
185,800 | 2.90 | 3.20 | 2.90 | 0 | 1,300 | -0.0 |
03/04/2025 |
3.10
|
411,400 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
02/04/2025 |
3.70
|
131,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
01/04/2025 |
3.60
|
39,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
31/03/2025 |
3.50
|
45,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
28/03/2025 |
3.60
|
121,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
27/03/2025 |
3.50
|
77,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
26/03/2025 |
3.50
|
123,600 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
25/03/2025 |
3.50
|
198,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
24/03/2025 |
3.40
|
167,100 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
21/03/2025 |
3.40
|
221,800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
20/03/2025 |
3.50
|
99,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
19/03/2025 |
3.60
|
212,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
18/03/2025 |
3.60
|
123,700 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
17/03/2025 |
3.60
|
137,900 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
14/03/2025 |
3.80
|
427,500 | 3.50 | 4 | 3.50 | 0 | 0 | 0 |
13/03/2025 |
3.60
|
104,800 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
12/03/2025 |
3.50
|
152,400 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
11/03/2025 |
3.70
|
233,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
10/03/2025 |
3.80
|
101,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
07/03/2025 |
3.90
|
55,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
06/03/2025 |
3.90
|
95,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
05/03/2025 |
3.80
|
261,500 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
04/03/2025 |
3.90
|
247,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
03/03/2025 |
3.90
|
132,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
28/02/2025 |
4
|
478,300 | 3.70 | 4.10 | 3.60 | 0 | 0 | 0 |
27/02/2025 |
3.70
|
203,700 | 3.80 | 3.90 | 3.60 | 400 | 0 | 0.0 |
26/02/2025 |
3.80
|
159,400 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
25/02/2025 |
3.70
|
188,500 | 3.80 | 3.90 | 3.60 | 600 | 0 | 0.0 |
24/02/2025 |
3.80
|
779,700 | 4.20 | 4.20 | 3.50 | 0 | 0 | 0 |
21/02/2025 |
4.20
|
572,700 | 4.50 | 4.50 | 4 | 0 | 6,800 | -0.0 |
20/02/2025 |
4.30
|
238,500 | 4.70 | 4.70 | 4.20 | 300 | 0 | 0.0 |
19/02/2025 |
4.70
|
782,000 | 4.30 | 4.80 | 4.30 | 0 | 200 | -0.0 |
18/02/2025 |
4.20
|
804,800 | 4.50 | 4.60 | 3.80 | 6,800 | 0 | 0.0 |
17/02/2025 |
4.10
|
364,200 | 3.70 | 4.10 | 3.70 | 0 | 0 | 0 |
14/02/2025 |
3.70
|
416,400 | 3.30 | 3.70 | 3.30 | 0 | 100 | -0.0 |
13/02/2025 |
3.20
|
331,500 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
12/02/2025 |
3.50
|
96,201 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
11/02/2025 |
3.70
|
495,576 | 3.40 | 3.70 | 3.40 | 0 | 200 | -0.0 |
10/02/2025 |
3.50
|
442,880 | 3.50 | 3.60 | 3.10 | 0 | 0 | 0 |
07/02/2025 |
3.50
|
824,276 | 3.50 | 3.70 | 3.30 | 0 | 2,900 | -0.0 |
06/02/2025 |
3.40
|
395,536 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
05/02/2025 |
3.10
|
128,073 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
04/02/2025 |
3
|
236,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
03/02/2025 |
3
|
81,500 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
24/01/2025 |
3.10
|
181,819 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
23/01/2025 |
3.10
|
224,330 | 3 | 3.10 | 2.90 | 300 | 0 | 0.0 |
22/01/2025 |
3
|
182,819 | 3 | 3 | 2.80 | 0 | 0 | 0 |
21/01/2025 |
3
|
135,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
20/01/2025 |
3.10
|
324,933 | 2.90 | 3.20 | 2.80 | 100 | 0 | 0.0 |
17/01/2025 |
2.90
|
67,310 | 3 | 3 | 2.80 | 0 | 0 | 0 |
16/01/2025 |
3
|
143,606 | 3 | 3 | 2.80 | 0 | 0 | 0 |
15/01/2025 |
3
|
568,410 | 3 | 3 | 2.70 | 0 | 0 | 0 |
14/01/2025 |
2.90
|
387,397 | 3.20 | 3.30 | 2.90 | 0 | 0 | 0 |
13/01/2025 |
3.20
|
325,580 | 3.70 | 3.70 | 3.20 | 0 | 400 | -0.0 |
10/01/2025 |
3.70
|
495,336 | 3.60 | 3.70 | 3.50 | 0 | 200 | -0.0 |
09/01/2025 |
3.40
|
386,420 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
08/01/2025 |
3.20
|
198,150 | 2.90 | 3.20 | 2.80 | 0 | 0 | 0 |
07/01/2025 |
2.90
|
96,605 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
06/01/2025 |
2.90
|
255,621 | 2.90 | 3.10 | 2.80 | 0 | 0 | 0 |
03/01/2025 |
2.90
|
37,800 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
02/01/2025 |
2.80
|
34,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
31/12/2024 |
2.90
|
86,484 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
30/12/2024 |
2.90
|
123,764 | 3 | 3 | 2.80 | 0 | 0 | 0 |
27/12/2024 |
2.90
|
62,401 | 3.20 | 3.20 | 2.90 | 100 | 0 | 0.0 |
26/12/2024 |
3.20
|
308,742 | 2.90 | 3.20 | 2.90 | 0 | 200 | -0.0 |
25/12/2024 |
2.90
|
89,100 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
24/12/2024 |
2.80
|
14,612 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
23/12/2024 |
2.80
|
86,701 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
20/12/2024 |
2.80
|
50,400 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
19/12/2024 |
2.90
|
30,700 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
18/12/2024 |
3
|
147,647 | 2.90 | 3 | 2.90 | 0 | 300 | -0.0 |
17/12/2024 |
2.90
|
79,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
16/12/2024 |
2.90
|
32,718 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |