| 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) |
-0.40 | -7.27% | 3,266,400 | -100 | -0.0 |
4.40
5.70
5.10
|
|
2 tháng
(2025-03-03) |
-0.80 | -13.56% | 5,836,100 | -100 | -0.0 |
4.40
6
5.10
|
|
3 tháng
(2025-02-03) |
-0.70 | -12.07% | 14,504,472 | -100 | -0.0 |
4.40
6.80
5.10
|
|
6 tháng
(2024-11-01) |
2 | 64.52% | 34,832,487 | -1,000 | -0.0 |
2.90
6.80
5.10
|
|
12 tháng
(2024-05-06) |
1.40 | 37.84% | 48,892,046 | -1,100 | -0.0 |
2.90
6.80
5.10
|
|
24 tháng
(2023-05-11) |
0.70 | 15.91% | 118,695,211 | -1,300 | -0.0 |
2.90
6.80
5.10
|
|
36 tháng
(2022-05-16) |
-2.90 | -36.25% | 157,440,529 | -10,400 | -0.1 |
2.90
9.50
5.10
|
|
60 tháng
(2020-05-26) |
1.20 | 30.77% | 834,574,371 | 179,650 | -0.4 |
2.50
16.40
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2024 |
3.70
|
97,350 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 09/07/2024 |
3.70
|
107,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 08/07/2024 |
3.60
|
17,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 05/07/2024 |
3.70
|
7,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 04/07/2024 |
3.70
|
54,603 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 03/07/2024 |
3.80
|
67,600 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 02/07/2024 |
3.70
|
11,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 01/07/2024 |
3.60
|
48,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/06/2024 |
3.60
|
13,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 27/06/2024 |
3.70
|
57,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 26/06/2024 |
3.80
|
40,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 25/06/2024 |
3.80
|
66,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/06/2024 |
3.80
|
54,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/06/2024 |
3.80
|
137,500 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 20/06/2024 |
3.70
|
15,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 19/06/2024 |
3.70
|
66,001 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 18/06/2024 |
3.80
|
34,109 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/06/2024 |
3.70
|
41,301 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 14/06/2024 |
3.70
|
52,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 13/06/2024 |
3.70
|
114,800 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 12/06/2024 |
3.80
|
85,301 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/06/2024 |
3.80
|
52,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 10/06/2024 |
3.70
|
106,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/06/2024 |
3.80
|
86,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/06/2024 |
3.70
|
32,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 05/06/2024 |
3.80
|
44,110 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 04/06/2024 |
3.80
|
31,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 03/06/2024 |
3.80
|
78,939 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 31/05/2024 |
3.70
|
34,012 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 30/05/2024 |
3.80
|
72,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 29/05/2024 |
3.90
|
81,500 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 28/05/2024 |
3.90
|
140,562 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
| 27/05/2024 |
3.80
|
19,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 24/05/2024 |
3.70
|
73,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 23/05/2024 |
3.80
|
31,832 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 22/05/2024 |
3.80
|
148,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 21/05/2024 |
3.70
|
110,331 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 20/05/2024 |
3.80
|
24,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 17/05/2024 |
3.80
|
38,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/05/2024 |
3.70
|
81,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 15/05/2024 |
3.80
|
46,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 14/05/2024 |
3.80
|
161,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 13/05/2024 |
3.60
|
126,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/05/2024 |
3.60
|
74,600 | 3.60 | 3.70 | 3.50 | 0 | 100 | -0.0 |
| 09/05/2024 |
3.60
|
222,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 08/05/2024 |
3.70
|
4,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 07/05/2024 |
3.70
|
56,203 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/05/2024 |
3.70
|
92,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 03/05/2024 |
3.60
|
25,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 02/05/2024 |
3.60
|
39,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 26/04/2024 |
3.60
|
106,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/04/2024 |
3.50
|
79,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/04/2024 |
3.60
|
20,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 23/04/2024 |
3.50
|
170,300 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
| 22/04/2024 |
3.40
|
131,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 19/04/2024 |
3.30
|
257,705 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/04/2024 |
3.50
|
115,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 16/04/2024 |
3.60
|
208,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 15/04/2024 |
3.80
|
238,400 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 12/04/2024 |
3.90
|
21,607 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/04/2024 |
3.80
|
58,701 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 10/04/2024 |
3.80
|
297,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/04/2024 |
3.80
|
59,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/04/2024 |
3.90
|
47,000 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 05/04/2024 |
3.90
|
68,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 04/04/2024 |
4
|
133,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 03/04/2024 |
3.90
|
106,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 02/04/2024 |
4
|
117,701 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 01/04/2024 |
3.90
|
194,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 29/03/2024 |
4
|
58,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/03/2024 |
4
|
92,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 27/03/2024 |
4.10
|
132,401 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 26/03/2024 |
4
|
45,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 25/03/2024 |
3.90
|
73,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/03/2024 |
4
|
339,405 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 21/03/2024 |
4.10
|
162,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 20/03/2024 |
4.10
|
112,110 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/03/2024 |
4
|
163,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 18/03/2024 |
4.10
|
129,313 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 15/03/2024 |
4.10
|
51,808 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 14/03/2024 |
4.20
|
131,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 13/03/2024 |
4.10
|
41,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 12/03/2024 |
4.10
|
52,003 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 11/03/2024 |
4.20
|
55,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 08/03/2024 |
4.10
|
77,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/03/2024 |
4.30
|
130,320 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 06/03/2024 |
4.30
|
114,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/03/2024 |
4.30
|
119,976 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 04/03/2024 |
4.40
|
129,800 | 4.40 | 4.40 | 4.30 | 0 | 200 | -0.0 |
| 01/03/2024 |
4.40
|
59,755 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 29/02/2024 |
4.30
|
156,110 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 28/02/2024 |
4.20
|
218,634 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 27/02/2024 |
4.30
|
108,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 26/02/2024 |
4.40
|
247,000 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
| 23/02/2024 |
4.10
|
346,300 | 4.50 | 4.60 | 4.10 | 0 | 0 | 0 |
| 22/02/2024 |
4.40
|
816,611 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 21/02/2024 |
4.20
|
265,467 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 20/02/2024 |
3.90
|
165,104 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 19/02/2024 |
3.90
|
24,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/02/2024 |
3.90
|
65,942 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |