Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.17 | 5.67% | 101,200 | 0 | 0 |
2.99
3.20
3.17
|
2 tháng
(2025-05-26) |
0.17 | 5.67% | 176,300 | -9,600 | -0.0 |
2.95
3.20
3.17
|
3 tháng
(2025-04-28) |
-0.02 | -0.63% | 221,300 | -19,800 | -0.0 |
2.86
3.28
3.17
|
6 tháng
(2025-02-03) |
-0.11 | -3.35% | 342,200 | -42,213 | -0.1 |
2.86
3.40
3.17
|
12 tháng
(2024-07-30) |
0.09 | 2.92% | 566,400 | -42,121 | -0.1 |
2.86
3.79
3.17
|
24 tháng
(2023-08-07) |
-0.48 | -13.15% | 1,310,400 | 2,779 | 0.0 |
2.86
3.98
3.17
|
36 tháng
(2022-08-10) |
-1.73 | -35.31% | 3,246,400 | -57,526 | -0.2 |
2.40
4.92
3.17
|
60 tháng
(2020-08-20) |
0.22 | 7.46% | 16,800,660 | -115,436 | -0.6 |
2.40
8.90
3.17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/07/2025 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
24/07/2025 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
23/07/2025 |
3.17
|
25,500 | 2.97 | 3.20 | 2.97 | 0 | 0 | 0 |
22/07/2025 |
3.16
|
2,000 | 3.05 | 3.18 | 3.05 | 0 | 0 | 0 |
21/07/2025 |
3.05
|
800 | 3.19 | 3.19 | 3.01 | 0 | 0 | 0 |
18/07/2025 |
3.10
|
5,100 | 3.18 | 3.24 | 3.10 | 0 | 0 | 0 |
17/07/2025 |
3.18
|
16,400 | 3.20 | 3.31 | 3.10 | 0 | 0 | 0 |
16/07/2025 |
3.10
|
400 | 2.91 | 3.10 | 2.91 | 0 | 0 | 0 |
15/07/2025 |
3.10
|
8,100 | 3.10 | 3.15 | 3.10 | 0 | 0 | 0 |
14/07/2025 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
11/07/2025 |
3.20
|
3,700 | 3.14 | 3.20 | 3.10 | 0 | 0 | 0 |
10/07/2025 |
3.14
|
7,900 | 3.14 | 3.14 | 3 | 0 | 0 | 0 |
09/07/2025 |
3.14
|
12,800 | 3 | 3.21 | 2.79 | 0 | 0 | 0 |
08/07/2025 |
3
|
2,200 | 2.99 | 3 | 2.80 | 0 | 0 | 0 |
07/07/2025 |
2.99
|
900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
04/07/2025 |
3
|
900 | 3.15 | 3.15 | 3 | 0 | 0 | 0 |
03/07/2025 |
3
|
5,400 | 3 | 3 | 2.83 | 0 | 0 | 0 |
02/07/2025 |
3
|
500 | 3.17 | 3.17 | 2.99 | 0 | 0 | 0 |
01/07/2025 |
2.99
|
1,100 | 3.20 | 3.20 | 2.99 | 0 | 0 | 0 |
30/06/2025 |
3.01
|
4,500 | 2.91 | 3.03 | 2.91 | 0 | 0 | 0 |
27/06/2025 |
3.08
|
1,500 | 3.16 | 3.17 | 2.84 | 0 | 0 | 0 |
26/06/2025 |
3
|
300 | 3 | 3 | 3 | 0 | 0 | 0 |
25/06/2025 |
3
|
1,100 | 3.07 | 3.07 | 2.97 | 0 | 0 | 0 |
24/06/2025 |
2.97
|
600 | 3.06 | 3.06 | 2.91 | 0 | 0 | 0 |
23/06/2025 |
3.08
|
300 | 2.96 | 3.08 | 2.96 | 0 | 0 | 0 |
20/06/2025 |
3.10
|
1,200 | 3.11 | 3.11 | 2.96 | 0 | 0 | 0 |
19/06/2025 |
3
|
600 | 3.19 | 3.19 | 2.98 | 0 | 0 | 0 |
18/06/2025 |
3
|
900 | 3.19 | 3.19 | 3 | 0 | 0 | 0 |
17/06/2025 |
3
|
1,400 | 3 | 3 | 3 | 0 | 0 | 0 |
16/06/2025 |
3.05
|
300 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
13/06/2025 |
3.05
|
7,300 | 3.16 | 3.16 | 3.05 | 0 | 0 | 0 |
12/06/2025 |
2.97
|
1,500 | 2.89 | 3 | 2.89 | 0 | 0 | 0 |
11/06/2025 |
2.99
|
4,600 | 3.14 | 3.14 | 2.98 | 0 | 0 | 0 |
10/06/2025 |
2.95
|
3,000 | 2.97 | 2.97 | 2.95 | 0 | 0 | 0 |
09/06/2025 |
2.95
|
3,600 | 3 | 3 | 2.95 | 0 | 0 | 0 |
06/06/2025 |
3
|
800 | 3.02 | 3.02 | 3 | 0 | 0 | 0 |
05/06/2025 |
3.02
|
12,100 | 3.05 | 3.08 | 3 | 0 | 0 | 0 |
04/06/2025 |
3.05
|
5,300 | 3.05 | 3.08 | 3 | 0 | 0 | 0 |
03/06/2025 |
3.05
|
10,300 | 3.07 | 3.07 | 3.05 | 0 | 0 | 0 |
02/06/2025 |
3.08
|
7,300 | 3.04 | 3.09 | 3.04 | 0 | 0 | 0 |
30/05/2025 |
3.04
|
100 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
29/05/2025 |
3.05
|
800 | 3.13 | 3.13 | 2.96 | 0 | 0 | 0 |
28/05/2025 |
3
|
11,100 | 3.15 | 3.15 | 3 | 0 | 9,600 | -0.0 |
27/05/2025 |
2.96
|
900 | 2.95 | 2.96 | 2.95 | 0 | 0 | 0 |
26/05/2025 |
3
|
1,100 | 2.98 | 3.01 | 2.95 | 0 | 0 | 0 |
23/05/2025 |
2.93
|
700 | 2.87 | 2.93 | 2.87 | 0 | 0 | 0 |
22/05/2025 |
2.86
|
11,100 | 2.86 | 2.87 | 2.86 | 0 | 10,000 | 0 |
21/05/2025 |
3.06
|
500 | 3.07 | 3.07 | 3.06 | 0 | 0 | 0 |
20/05/2025 |
3.08
|
1,700 | 3 | 3.08 | 3 | 0 | 0 | 0 |
19/05/2025 |
3
|
2,100 | 2.97 | 3 | 2.96 | 0 | 0 | 0 |
16/05/2025 |
2.98
|
200 | 3 | 3 | 2.98 | 0 | 0 | 0 |
15/05/2025 |
3.01
|
900 | 3 | 3.01 | 3 | 0 | 0 | 0 |
14/05/2025 |
3.03
|
400 | 3.04 | 3.04 | 3.03 | 0 | 0 | 0 |
13/05/2025 |
3.04
|
500 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
12/05/2025 |
3.01
|
500 | 3.06 | 3.06 | 3 | 0 | 0 | 0 |
09/05/2025 |
3
|
2,600 | 3 | 3.04 | 3 | 0 | 0 | 0 |
08/05/2025 |
3.07
|
2,900 | 3 | 3.14 | 3 | 100 | 0 | 0 |
07/05/2025 |
3
|
5,000 | 3.08 | 3.08 | 3 | 0 | 400 | 0 |
06/05/2025 |
3.09
|
200 | 3.10 | 3.10 | 3.09 | 0 | 0 | 0 |
05/05/2025 |
3.28
|
1,000 | 3.01 | 3.28 | 3.01 | 0 | 0 | 0 |
29/04/2025 |
3.09
|
8,400 | 3.14 | 3.14 | 3.02 | 0 | 0 | 0 |
28/04/2025 |
3.19
|
6,300 | 3 | 3.28 | 3 | 100 | 0 | 0.0 |
25/04/2025 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
24/04/2025 |
3.10
|
4,700 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
23/04/2025 |
3
|
3,200 | 3.27 | 3.27 | 3 | 1,300 | 0 | 0.0 |
22/04/2025 |
3.17
|
1,800 | 3.17 | 3.28 | 3.17 | 0 | 0 | 0 |
21/04/2025 |
3.40
|
400 | 3.17 | 3.40 | 3.17 | 0 | 0 | 0 |
18/04/2025 |
3.20
|
1,100 | 3.19 | 3.20 | 3.19 | 0 | 0 | 0 |
17/04/2025 |
3.16
|
300 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
16/04/2025 |
3.21
|
6,200 | 3.26 | 3.26 | 3.07 | 0 | 5,300 | -0.0 |
15/04/2025 |
3.26
|
800 | 3.06 | 3.26 | 3.06 | 0 | 0 | 0 |
14/04/2025 |
3.06
|
12,500 | 3.07 | 3.24 | 3.06 | 0 | 0 | 0 |
11/04/2025 |
3.29
|
600 | 3.20 | 3.29 | 3.20 | 0 | 0 | 0 |
10/04/2025 |
3.30
|
6,100 | 3.29 | 3.30 | 3.29 | 0 | 0 | 0 |
09/04/2025 |
3.29
|
2,800 | 3.37 | 3.38 | 3 | 0 | 0 | 0 |
08/04/2025 |
3.20
|
12,500 | 3.42 | 3.42 | 3.20 | 0 | 0 | 0 |
04/04/2025 |
3.20
|
6,100 | 3.24 | 3.24 | 2.90 | 0 | 0 | 0 |
03/04/2025 |
3.05
|
2,600 | 3.15 | 3.31 | 3 | 0 | 0 | 0 |
02/04/2025 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
01/04/2025 |
3.23
|
1,100 | 3.18 | 3.23 | 3.18 | 0 | 0 | 0 |
31/03/2025 |
3.18
|
100 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
28/03/2025 |
3.07
|
200 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
27/03/2025 |
3.29
|
100 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
26/03/2025 |
3.23
|
19,200 | 3.10 | 3.27 | 3.05 | 0 | 18,509 | -0.1 |
25/03/2025 |
3.20
|
5,200 | 3.22 | 3.22 | 3.03 | 0 | 0 | 0 |
24/03/2025 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
21/03/2025 |
3.22
|
200 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
20/03/2025 |
3.22
|
300 | 3.26 | 3.26 | 3.22 | 0 | 0 | 0 |
19/03/2025 |
3.20
|
700 | 3.16 | 3.20 | 3.16 | 0 | 0 | 0 |
18/03/2025 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
17/03/2025 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
14/03/2025 |
3.22
|
100 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
13/03/2025 |
3.23
|
200 | 3.15 | 3.23 | 3.15 | 0 | 0 | 0 |
12/03/2025 |
3.15
|
100 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
11/03/2025 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
10/03/2025 |
3.24
|
300 | 3.15 | 3.24 | 3.15 | 0 | 0 | 0 |
07/03/2025 |
3.10
|
200 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
06/03/2025 |
3.07
|
200 | 3.28 | 3.28 | 3.07 | 0 | 0 | 0 |
05/03/2025 |
3.22
|
400 | 3.12 | 3.24 | 3.12 | 0 | 0 | 0 |
04/03/2025 |
3.25
|
2,100 | 3.29 | 3.29 | 3.12 | 100 | 0 | 0.0 |