| 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) |
-0.40 | -6.15% | 115,700 | 0 | 0 |
6.10
6.50
6.40
|
|
2 tháng
(2025-10-13) |
-0.50 | -7.58% | 667,900 | 0 | 0 |
5.60
6.60
6.40
|
|
3 tháng
(2025-09-15) |
0.20 | 3.39% | 1,609,500 | -100 | -0.0 |
5.60
6.60
6.40
|
|
6 tháng
(2025-06-16) |
1.80 | 41.86% | 4,323,100 | -100 | -0.0 |
4.30
6.60
6.40
|
|
12 tháng
(2024-12-17) |
2.30 | 60.53% | 6,999,915 | -21,700 | -0.1 |
3.60
6.60
6.40
|
|
24 tháng
(2023-12-25) |
1.30 | 27.08% | 11,671,990 | -30,800 | -0.1 |
3.60
6.60
6.40
|
|
36 tháng
(2022-12-28) |
0.60 | 10.91% | 28,077,842 | -30,900 | -0.1 |
3.60
6.60
6.40
|
|
60 tháng
(2021-01-07) |
1.32 | 27.49% | 149,145,970 | -353,501 | -4.0 |
3.60
19.68
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/02/2025 |
4.90
|
19,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 26/02/2025 |
4.90
|
27,700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 25/02/2025 |
4.90
|
5,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/02/2025 |
5
|
16,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 21/02/2025 |
4.90
|
45,500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 20/02/2025 |
4.90
|
14,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 19/02/2025 |
5
|
14,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/02/2025 |
5.20
|
50,300 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 17/02/2025 |
5
|
90,100 | 4.80 | 5.20 | 4.70 | 0 | 21,600 | -0.1 |
| 14/02/2025 |
4.80
|
21,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 13/02/2025 |
4.90
|
32,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/02/2025 |
5
|
40,522 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 11/02/2025 |
4.90
|
40,682 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 10/02/2025 |
5.20
|
85,725 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 |
| 07/02/2025 |
5
|
123,747 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 06/02/2025 |
4.60
|
135,953 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/02/2025 |
4.20
|
36,121 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 04/02/2025 |
3.90
|
9,555 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 03/02/2025 |
3.80
|
500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/01/2025 |
3.90
|
3,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/01/2025 |
3.90
|
28,803 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 22/01/2025 |
3.80
|
2,010 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 21/01/2025 |
3.80
|
16 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 20/01/2025 |
3.80
|
2,001 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 17/01/2025 |
3.80
|
203 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 16/01/2025 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 15/01/2025 |
3.80
|
1,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 14/01/2025 |
3.70
|
9,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 13/01/2025 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 10/01/2025 |
3.70
|
6,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 09/01/2025 |
3.80
|
500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/01/2025 |
3.70
|
300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 07/01/2025 |
3.80
|
12,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/01/2025 |
3.70
|
3,800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 03/01/2025 |
3.70
|
1,701 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 02/01/2025 |
3.80
|
514 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 31/12/2024 |
3.80
|
2,561 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 30/12/2024 |
3.70
|
10,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 27/12/2024 |
3.70
|
4,700 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 26/12/2024 |
3.70
|
4,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/12/2024 |
3.70
|
4,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 24/12/2024 |
3.70
|
6,900 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/12/2024 |
3.60
|
5,001 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/12/2024 |
3.80
|
8,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/12/2024 |
3.80
|
7,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/12/2024 |
3.90
|
35,700 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 17/12/2024 |
3.80
|
300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 16/12/2024 |
3.70
|
8,502 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 13/12/2024 |
3.80
|
23,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 12/12/2024 |
3.70
|
3,320 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/12/2024 |
3.80
|
802 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 10/12/2024 |
3.80
|
27,010 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 09/12/2024 |
3.80
|
3,601 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/12/2024 |
3.90
|
10,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/12/2024 |
3.90
|
10,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 04/12/2024 |
3.80
|
10,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 03/12/2024 |
3.90
|
1,200 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/12/2024 |
3.70
|
5,028 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 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 |