| 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) |
| 10/07/2024 |
3.90
|
4,319 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 09/07/2024 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/07/2024 |
3.90
|
1,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 05/07/2024 |
4
|
8,140 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 04/07/2024 |
3.90
|
10,408 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 03/07/2024 |
3.90
|
8,359 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 02/07/2024 |
3.80
|
2,643 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 01/07/2024 |
3.90
|
1,184 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 28/06/2024 |
3.90
|
5,763 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 27/06/2024 |
3.90
|
5,261 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 26/06/2024 |
3.90
|
553 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 25/06/2024 |
3.90
|
11,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 24/06/2024 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 21/06/2024 |
3.90
|
7,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 20/06/2024 |
4.10
|
705 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 19/06/2024 |
4.10
|
2,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 18/06/2024 |
4
|
1,240 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 17/06/2024 |
4
|
5,130 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 14/06/2024 |
3.90
|
22,641 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 13/06/2024 |
3.90
|
8,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 12/06/2024 |
4
|
1,824 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 11/06/2024 |
4
|
13,870 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 10/06/2024 |
3.90
|
6,141 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 07/06/2024 |
4
|
33,300 | 4 | 4.10 | 3.60 | 0 | 0 | 0 |
| 06/06/2024 |
4
|
31,764 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 05/06/2024 |
4
|
12,424 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 04/06/2024 |
3.90
|
7,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 03/06/2024 |
4
|
500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/05/2024 |
3.90
|
8,970 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 30/05/2024 |
4
|
46,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 29/05/2024 |
3.90
|
1,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 28/05/2024 |
3.80
|
16,182 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 27/05/2024 |
3.90
|
26,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/05/2024 |
3.90
|
22,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 23/05/2024 |
4
|
4,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 22/05/2024 |
4
|
5 | 4 | 4 | 4 | 0 | 0 | 0 |
| 21/05/2024 |
4
|
14,420 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 20/05/2024 |
4
|
14,401 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 17/05/2024 |
4
|
3,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 16/05/2024 |
4
|
7,687 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 15/05/2024 |
4
|
23,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/05/2024 |
3.90
|
13,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 13/05/2024 |
3.90
|
12,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 10/05/2024 |
3.80
|
5,420 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/05/2024 |
3.90
|
33,900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/05/2024 |
3.90
|
6,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 07/05/2024 |
4.10
|
58,580 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 06/05/2024 |
3.80
|
18,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 03/05/2024 |
3.80
|
27,424 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
| 02/05/2024 |
4
|
34,200 | 4.40 | 4.40 | 3.90 | 0 | 9,100 | -0.0 |
| 26/04/2024 |
4
|
23,800 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
| 25/04/2024 |
4.10
|
25,954 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/04/2024 |
4.20
|
64,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 23/04/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 22/04/2024 |
4.30
|
109 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/04/2024 |
4.40
|
1,150 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 17/04/2024 |
4.20
|
43,005 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 16/04/2024 |
4.40
|
9,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/04/2024 |
4.40
|
2,744 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 12/04/2024 |
4.40
|
1,320 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 11/04/2024 |
4.40
|
9,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 10/04/2024 |
4.40
|
11,180 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/04/2024 |
4.40
|
5,154 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 08/04/2024 |
4.30
|
37,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/04/2024 |
4.40
|
16,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 04/04/2024 |
4.50
|
11,500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 03/04/2024 |
4.50
|
15,639 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 02/04/2024 |
4.50
|
14,101 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 01/04/2024 |
4.40
|
8,906 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 29/03/2024 |
4.50
|
21,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 28/03/2024 |
4.60
|
1,420 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 27/03/2024 |
4.50
|
18,457 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/03/2024 |
4.60
|
4,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 25/03/2024 |
4.50
|
1,860 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 22/03/2024 |
4.60
|
2,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 21/03/2024 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 20/03/2024 |
4.60
|
9,501 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 19/03/2024 |
4.60
|
1,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 18/03/2024 |
4.50
|
24,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 15/03/2024 |
4.50
|
9,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 14/03/2024 |
4.60
|
11,700 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 13/03/2024 |
4.60
|
17,801 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 12/03/2024 |
4.80
|
1,728 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/03/2024 |
4.70
|
17,878 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/03/2024 |
4.50
|
19,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 07/03/2024 |
4.50
|
27,182 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 06/03/2024 |
4.40
|
11,650 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 05/03/2024 |
4.60
|
20,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 04/03/2024 |
4.60
|
129,712 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
| 01/03/2024 |
4.70
|
1,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/02/2024 |
4.70
|
1,300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 28/02/2024 |
4.70
|
2,300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 27/02/2024 |
4.70
|
3,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 26/02/2024 |
4.70
|
1,900 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/02/2024 |
4.70
|
11,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 22/02/2024 |
4.70
|
14,640 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 21/02/2024 |
4.70
|
8,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 20/02/2024 |
4.70
|
30,001 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 19/02/2024 |
4.80
|
31,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/02/2024 |
4.80
|
14,320 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |