| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
0 | 0% | 116,600 | 0 | 0 |
3.90
4.10
3.90
|
|
2 tháng
(2025-10-13) |
-0.20 | -4.76% | 304,300 | 0 | 0 |
3.90
4.20
3.90
|
|
3 tháng
(2025-09-15) |
-0.40 | -9.09% | 549,300 | 0 | 0 |
3.90
4.40
3.90
|
|
6 tháng
(2025-06-16) |
-0.20 | -4.76% | 2,100,900 | -6,700 | -0.0 |
3.90
4.90
3.90
|
|
12 tháng
(2024-12-17) |
-0.30 | -6.98% | 4,630,155 | -6,700 | -0.0 |
3.70
4.90
3.90
|
|
24 tháng
(2023-12-25) |
0 | 0% | 9,999,597 | -10,300 | -0.1 |
3.70
4.90
3.90
|
|
36 tháng
(2022-12-28) |
0.50 | 14.29% | 16,620,434 | -45,900 | -0.2 |
2.80
6.40
3.90
|
|
60 tháng
(2021-01-07) |
-0.28 | -6.47% | 51,106,299 | -1,200 | 0.2 |
2.40
17.56
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/02/2025 |
4.40
|
44,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 26/02/2025 |
4.40
|
26,200 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 25/02/2025 |
4.60
|
97,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 24/02/2025 |
4.70
|
50,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/02/2025 |
4.70
|
98,600 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 20/02/2025 |
4.40
|
63,200 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 19/02/2025 |
4.50
|
18,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 18/02/2025 |
4.50
|
8,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 17/02/2025 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/02/2025 |
4.30
|
20,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/02/2025 |
4.40
|
1,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 12/02/2025 |
4.30
|
30,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 11/02/2025 |
4.40
|
51,800 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 10/02/2025 |
4.70
|
75,600 | 4.30 | 4.70 | 4.20 | 0 | 0 | 0 |
| 07/02/2025 |
4.30
|
20,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 06/02/2025 |
4.40
|
31,800 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 05/02/2025 |
4.30
|
19,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/02/2025 |
4.30
|
6,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 03/02/2025 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/01/2025 |
4.30
|
6,700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 23/01/2025 |
4.30
|
1,903 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 22/01/2025 |
4.30
|
3,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 21/01/2025 |
4.30
|
7,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 20/01/2025 |
4.40
|
10,237 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 17/01/2025 |
4.40
|
4,005 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/01/2025 |
4.20
|
54,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/01/2025 |
4.40
|
600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 14/01/2025 |
4.30
|
2,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 13/01/2025 |
4.40
|
23,000 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 10/01/2025 |
4.40
|
26,201 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/01/2025 |
4.40
|
2 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/01/2025 |
4.40
|
200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 07/01/2025 |
4.20
|
1,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/01/2025 |
4.20
|
12,601 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 03/01/2025 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/01/2025 |
4.30
|
2,000 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 31/12/2024 |
4.30
|
2,513 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 30/12/2024 |
4.20
|
9,300 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 27/12/2024 |
4.40
|
710 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 26/12/2024 |
4.40
|
11,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 25/12/2024 |
4.40
|
10,620 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/12/2024 |
4.40
|
83,662 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 23/12/2024 |
4.30
|
8,201 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/12/2024 |
4.20
|
26,700 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 19/12/2024 |
4.20
|
1,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 18/12/2024 |
4.20
|
9,400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 17/12/2024 |
4.30
|
3,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 16/12/2024 |
4.40
|
25,700 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
| 13/12/2024 |
4.20
|
8,007 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 12/12/2024 |
4.20
|
15,555 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 11/12/2024 |
4.30
|
9,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/12/2024 |
4.20
|
23,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 09/12/2024 |
4.40
|
35,600 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/12/2024 |
4.50
|
38,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/12/2024 |
4.50
|
190,755 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 04/12/2024 |
4.10
|
3,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/12/2024 |
4.10
|
13,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/12/2024 |
4.10
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 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 |