Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-24) |
0.80 | 30.77% | 1,004,600 | 0 | 0 |
2.60
3.40
3.40
|
2 tháng
(2025-05-26) |
0 | 0% | 2,307,700 | 0 | 0 |
2.60
3.40
3.40
|
3 tháng
(2025-04-25) |
-1.20 | -26.09% | 3,916,900 | 0 | 0 |
2.60
4.60
3.40
|
6 tháng
(2025-02-03) |
-1.10 | -24.44% | 12,833,415 | 0 | 0 |
2.60
6.30
3.40
|
12 tháng
(2024-07-29) |
-2.30 | -40.35% | 18,645,920 | 0 | 0 |
2.60
6.30
3.40
|
24 tháng
(2023-08-04) |
-5.90 | -63.44% | 48,564,531 | -1,073 | -0.0 |
2.60
9.90
3.40
|
36 tháng
(2022-08-09) |
-13.10 | -79.39% | 88,393,652 | -1,097 | -0.0 |
2.60
16.90
3.40
|
60 tháng
(2020-08-19) |
-1.10 | -24.44% | 147,260,146 | -2,918 | -0.1 |
2.60
75.40
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/07/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
23/07/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
22/07/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
21/07/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
18/07/2025 |
3.40
|
546,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
17/07/2025 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
16/07/2025 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
15/07/2025 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
14/07/2025 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
11/07/2025 |
3.10
|
194,900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
10/07/2025 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
09/07/2025 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
08/07/2025 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
07/07/2025 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
04/07/2025 |
2.90
|
137,900 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
03/07/2025 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
02/07/2025 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
01/07/2025 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
30/06/2025 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
27/06/2025 |
2.80
|
125,500 | 2.50 | 2.80 | 2.50 | 0 | 0 | 0 |
26/06/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
25/06/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
24/06/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
23/06/2025 |
2.60
|
0 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
20/06/2025 |
2.60
|
180,500 | 2.50 | 2.70 | 2.50 | 0 | 0 | 0 |
19/06/2025 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
18/06/2025 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
17/06/2025 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
16/06/2025 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
13/06/2025 |
2.70
|
337,500 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
12/06/2025 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
11/06/2025 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
10/06/2025 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
09/06/2025 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
06/06/2025 |
2.90
|
674,400 | 2.80 | 3.40 | 2.80 | 0 | 0 | 0 |
05/06/2025 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
04/06/2025 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
03/06/2025 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
02/06/2025 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
30/05/2025 |
3.10
|
110,700 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
29/05/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
28/05/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
27/05/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
26/05/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
23/05/2025 |
3.40
|
60,400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
22/05/2025 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
21/05/2025 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
20/05/2025 |
3.70
|
145,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
19/05/2025 |
4.10
|
348,700 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
16/05/2025 |
4.50
|
100,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
15/05/2025 |
4.40
|
73,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
14/05/2025 |
4.40
|
81,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
13/05/2025 |
4.40
|
104,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
12/05/2025 |
4.50
|
131,000 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
09/05/2025 |
4.40
|
50,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
08/05/2025 |
4.30
|
61,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
07/05/2025 |
4.30
|
115,600 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
06/05/2025 |
4.50
|
63,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
05/05/2025 |
4.50
|
86,900 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
29/04/2025 |
4.50
|
35,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
28/04/2025 |
4.60
|
84,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
25/04/2025 |
4.60
|
66,400 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
24/04/2025 |
4.60
|
29,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
23/04/2025 |
4.50
|
90,300 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
22/04/2025 |
4.40
|
202,700 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
21/04/2025 |
4.70
|
93,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
18/04/2025 |
4.70
|
184,700 | 4.40 | 4.80 | 4.30 | 0 | 0 | 0 |
17/04/2025 |
4.40
|
63,500 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
16/04/2025 |
4.30
|
28,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
15/04/2025 |
4.30
|
66,400 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
14/04/2025 |
4.40
|
52,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
11/04/2025 |
4.40
|
186,400 | 4.50 | 4.60 | 4 | 0 | 0 | 0 |
10/04/2025 |
4.40
|
198,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
09/04/2025 |
4
|
219,500 | 4 | 4.40 | 4 | 0 | 0 | 0 |
08/04/2025 |
4.40
|
175,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
04/04/2025 |
4.80
|
123,900 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
03/04/2025 |
4.80
|
458,100 | 5.20 | 5.30 | 4.70 | 0 | 0 | 0 |
02/04/2025 |
5.20
|
312,800 | 4.70 | 5.20 | 4.70 | 0 | 0 | 0 |
01/04/2025 |
4.80
|
57,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
31/03/2025 |
4.70
|
180,600 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
28/03/2025 |
4.80
|
98,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
27/03/2025 |
4.90
|
83,600 | 5 | 5 | 4.70 | 0 | 0 | 0 |
26/03/2025 |
4.90
|
50,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
25/03/2025 |
5
|
79,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
24/03/2025 |
5
|
61,100 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
21/03/2025 |
5
|
104,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
20/03/2025 |
4.90
|
313,700 | 4.90 | 5.10 | 4.60 | 0 | 0 | 0 |
19/03/2025 |
5.10
|
211,000 | 5.30 | 5.40 | 4.90 | 0 | 0 | 0 |
18/03/2025 |
5.20
|
70,900 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
17/03/2025 |
5.30
|
177,200 | 5.50 | 5.60 | 5.10 | 0 | 0 | 0 |
14/03/2025 |
5.30
|
61,900 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
13/03/2025 |
5.50
|
47,700 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
12/03/2025 |
5.70
|
78,900 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
11/03/2025 |
5.70
|
52,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
10/03/2025 |
5.80
|
40,700 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
07/03/2025 |
5.80
|
96,500 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
06/03/2025 |
5.80
|
139,200 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
05/03/2025 |
5.70
|
102,300 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
04/03/2025 |
6.10
|
466,700 | 5.80 | 6.30 | 5.40 | 0 | 0 | 0 |
03/03/2025 |
5.80
|
128,600 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |