| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-31) |
-0.20 | -4.44% | 436,700 | 0 | 0 |
3.70
4.50
4.30
|
|
2 tháng
(2025-03-03) |
-0.10 | -2.27% | 1,136,300 | 0 | 0 |
3.70
4.60
4.30
|
|
3 tháng
(2025-02-03) |
-0.10 | -2.27% | 1,828,300 | 0 | 0 |
3.70
4.70
4.30
|
|
6 tháng
(2024-11-01) |
0.30 | 7.50% | 2,651,179 | 0 | 0 |
3.70
4.70
4.30
|
|
12 tháng
(2024-05-06) |
0.20 | 4.88% | 6,359,715 | -300 | -0.0 |
3.70
4.90
4.30
|
|
24 tháng
(2023-05-11) |
0.80 | 22.86% | 13,312,537 | -39,200 | -0.2 |
3.30
6.40
4.30
|
|
36 tháng
(2022-05-16) |
-2.60 | -37.68% | 18,020,407 | -8,000 | -0.1 |
2.40
7.40
4.30
|
|
60 tháng
(2020-05-26) |
-0.25 | -5.49% | 48,813,034 | -17,200 | 0.2 |
2.18
17.56
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2024 |
4.10
|
13,201 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 28/11/2024 |
4.20
|
7,600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 27/11/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/11/2024 |
4
|
12,602 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 25/11/2024 |
4.10
|
6,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/11/2024 |
4.10
|
4,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 21/11/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/11/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/11/2024 |
4.30
|
300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 18/11/2024 |
4.10
|
9,600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 15/11/2024 |
4.30
|
800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 14/11/2024 |
4.20
|
3,700 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/11/2024 |
4.30
|
3,601 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/11/2024 |
4.20
|
14,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/11/2024 |
4.20
|
26,800 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 08/11/2024 |
4.10
|
5,102 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 07/11/2024 |
4
|
401 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 06/11/2024 |
4
|
8,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/11/2024 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/11/2024 |
4
|
7,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 01/11/2024 |
4
|
11,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 31/10/2024 |
4
|
5,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 30/10/2024 |
4
|
7,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 29/10/2024 |
4.20
|
2,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/10/2024 |
4.10
|
4,510 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/10/2024 |
4
|
4,300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 24/10/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/10/2024 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 22/10/2024 |
4.10
|
10,500 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
| 21/10/2024 |
4
|
3,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 18/10/2024 |
4.10
|
4,101 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 17/10/2024 |
4
|
1,800 | 4 | 4 | 4 | 0 | 0 | 0 |
| 16/10/2024 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/10/2024 |
4
|
17,501 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 14/10/2024 |
4.10
|
3,800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/10/2024 |
4.10
|
14,001 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 10/10/2024 |
4.20
|
16,400 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
| 09/10/2024 |
4
|
18,900 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 08/10/2024 |
4.10
|
8,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 07/10/2024 |
4.10
|
501 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/10/2024 |
4.10
|
33,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/10/2024 |
4.10
|
2,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/10/2024 |
4.10
|
6,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/10/2024 |
4.10
|
32,500 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 30/09/2024 |
4.10
|
14,529 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/09/2024 |
4.10
|
14,802 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/09/2024 |
4.10
|
5,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 25/09/2024 |
4.20
|
7,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/09/2024 |
4.20
|
4,602 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/09/2024 |
4.10
|
3,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/09/2024 |
4.20
|
4,700 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 19/09/2024 |
4.20
|
8,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 18/09/2024 |
4.10
|
12,600 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 17/09/2024 |
4.30
|
3,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/09/2024 |
4.30
|
202 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 13/09/2024 |
4.20
|
6,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 12/09/2024 |
4.20
|
6,009 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/09/2024 |
4.10
|
6,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/09/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/09/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 06/09/2024 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 05/09/2024 |
4.10
|
8,403 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 04/09/2024 |
4.20
|
3,602 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/08/2024 |
4.20
|
2,000 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 29/08/2024 |
4.20
|
7,001 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/08/2024 |
4.10
|
5,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/08/2024 |
4.10
|
3,935 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 26/08/2024 |
4.20
|
30,700 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
| 23/08/2024 |
4.20
|
43,032 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/08/2024 |
4.30
|
1,602 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/08/2024 |
4.30
|
1,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/08/2024 |
4.30
|
8,105 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 19/08/2024 |
4.30
|
501 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/08/2024 |
4.10
|
14,900 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 15/08/2024 |
4.10
|
7,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/08/2024 |
4.10
|
3,502 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 13/08/2024 |
4.40
|
6,508 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 12/08/2024 |
4
|
15,301 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 09/08/2024 |
4.10
|
33,200 | 4.10 | 4.10 | 4.10 | 0 | 300 | -0.0 |
| 08/08/2024 |
4.10
|
5,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 07/08/2024 |
4.10
|
6,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 06/08/2024 |
4.20
|
15,800 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 05/08/2024 |
4.10
|
4,701 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 02/08/2024 |
4.30
|
13,700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 01/08/2024 |
4.40
|
41,600 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 31/07/2024 |
4.30
|
16,612 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 30/07/2024 |
4.60
|
31,328 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
| 29/07/2024 |
4.40
|
8,101 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/07/2024 |
4.30
|
13,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 25/07/2024 |
4.40
|
30,002 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/07/2024 |
4.50
|
2,603 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 23/07/2024 |
4.50
|
4,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 22/07/2024 |
4.60
|
3,740 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 19/07/2024 |
4.40
|
24,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 18/07/2024 |
4.50
|
1,301 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 17/07/2024 |
4.30
|
25,000 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 16/07/2024 |
4.60
|
14,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 15/07/2024 |
4.50
|
7,813 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 12/07/2024 |
4.50
|
2,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 11/07/2024 |
4.50
|
21,602 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |