| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-01) |
-0.70 | -13.73% | 605,500 | 0 | 0 |
4
5.10
4.40
|
|
2 tháng
(2025-03-03) |
-0.50 | -10.20% | 1,084,700 | 0 | 0 |
4
5.10
4.40
|
|
3 tháng
(2025-02-03) |
0.60 | 15.79% | 1,960,905 | -21,600 | -0.1 |
3.80
5.20
4.40
|
|
6 tháng
(2024-11-04) |
0.60 | 15.79% | 2,362,027 | -21,600 | -0.1 |
3.60
5.20
4.40
|
|
12 tháng
(2024-05-06) |
0.60 | 15.79% | 4,244,493 | -21,600 | -0.1 |
3.60
5.20
4.40
|
|
24 tháng
(2023-05-12) |
-0.20 | -4.35% | 20,108,294 | -30,800 | -0.1 |
3.60
6.30
4.40
|
|
36 tháng
(2022-05-17) |
-14.81 | -77.10% | 99,090,471 | -72,400 | -0.4 |
3.60
19.21
4.40
|
|
60 tháng
(2020-05-27) |
-0.23 | -4.97% | 163,295,009 | -658,101 | -6.4 |
3.60
19.68
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2024 |
3.90
|
4,700 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 28/11/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 27/11/2024 |
3.70
|
1,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/11/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 25/11/2024 |
3.80
|
1,340 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/11/2024 |
3.80
|
500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/11/2024 |
3.80
|
1,000 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 20/11/2024 |
3.80
|
3,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 19/11/2024 |
3.80
|
20 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/11/2024 |
3.80
|
2,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 15/11/2024 |
3.80
|
1,452 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 14/11/2024 |
3.70
|
48,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 13/11/2024 |
3.80
|
3,700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/11/2024 |
3.80
|
11,300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 11/11/2024 |
3.80
|
5,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/11/2024 |
3.80
|
5,901 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/11/2024 |
3.80
|
3,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/11/2024 |
3.90
|
9,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 05/11/2024 |
3.90
|
1,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 04/11/2024 |
3.80
|
29,936 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 01/11/2024 |
3.80
|
4,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 31/10/2024 |
3.80
|
1,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 30/10/2024 |
3.80
|
21,701 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/10/2024 |
3.80
|
3,055 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 28/10/2024 |
3.80
|
1,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/10/2024 |
3.80
|
5,760 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/10/2024 |
3.90
|
960 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/10/2024 |
3.90
|
3,400 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 22/10/2024 |
3.90
|
10,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 21/10/2024 |
3.90
|
2,909 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 18/10/2024 |
3.90
|
1,803 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 17/10/2024 |
3.90
|
2,403 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 16/10/2024 |
3.90
|
4,123 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 15/10/2024 |
3.90
|
1,900 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 14/10/2024 |
3.90
|
46,327 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 11/10/2024 |
3.90
|
24,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/10/2024 |
3.90
|
1,872 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/10/2024 |
3.90
|
30,003 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 08/10/2024 |
3.90
|
2,440 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 07/10/2024 |
4
|
10,723 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 04/10/2024 |
4.20
|
70,720 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 03/10/2024 |
4.20
|
78,226 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 02/10/2024 |
3.90
|
106,627 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 01/10/2024 |
3.70
|
41,440 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/09/2024 |
3.70
|
10,001 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 27/09/2024 |
3.70
|
18,593 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 26/09/2024 |
3.70
|
14,710 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 25/09/2024 |
3.70
|
31,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 24/09/2024 |
3.80
|
23,100 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/09/2024 |
3.70
|
82,139 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 20/09/2024 |
3.90
|
11,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 19/09/2024 |
4
|
2,215 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/09/2024 |
4
|
136,774 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 17/09/2024 |
3.70
|
900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 16/09/2024 |
3.60
|
4,758 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 13/09/2024 |
3.70
|
1,402 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 12/09/2024 |
3.60
|
11,914 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/09/2024 |
3.80
|
16,095 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 10/09/2024 |
3.70
|
16,283 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/09/2024 |
3.70
|
8,498 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 06/09/2024 |
3.70
|
2,620 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 05/09/2024 |
3.70
|
8,895 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 04/09/2024 |
3.70
|
1,320 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 30/08/2024 |
3.80
|
117,627 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 29/08/2024 |
3.90
|
16,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 28/08/2024 |
3.90
|
8,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/08/2024 |
3.80
|
3,344 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/08/2024 |
3.90
|
3,325 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/08/2024 |
3.70
|
5,626 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 22/08/2024 |
3.80
|
6,639 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/08/2024 |
3.80
|
2,602 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 20/08/2024 |
3.80
|
13,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/08/2024 |
3.80
|
2,406 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/08/2024 |
3.90
|
3,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 15/08/2024 |
3.80
|
700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/08/2024 |
3.80
|
4 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 13/08/2024 |
3.80
|
10,104 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 12/08/2024 |
3.70
|
6,503 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/08/2024 |
3.70
|
3,213 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 08/08/2024 |
3.70
|
2,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/08/2024 |
3.80
|
4,941 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/08/2024 |
3.80
|
16,824 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 05/08/2024 |
3.70
|
25,730 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/08/2024 |
3.90
|
71,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/08/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 31/07/2024 |
3.90
|
202 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 30/07/2024 |
3.90
|
1,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/07/2024 |
3.90
|
4,120 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 26/07/2024 |
3.80
|
3,707 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 25/07/2024 |
3.80
|
7,129 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/07/2024 |
3.90
|
7,928 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 23/07/2024 |
3.90
|
11,336 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/07/2024 |
3.90
|
8,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 19/07/2024 |
4
|
12,322 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 18/07/2024 |
4.10
|
6,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/07/2024 |
4
|
19,129 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
| 16/07/2024 |
4.10
|
28,259 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
| 15/07/2024 |
3.80
|
4,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 12/07/2024 |
3.80
|
403 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/07/2024 |
3.90
|
4,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |