| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
0.20 | 6.67% | 5,322,100 | -8,100 | 0.0 |
2.90
3.20
3.20
|
|
2 tháng
(2025-03-17) |
-0.40 | -11.11% | 13,494,800 | -37,620 | -0.1 |
2.80
3.60
3.20
|
|
3 tháng
(2025-02-17) |
-0.50 | -13.51% | 21,207,700 | 361,680 | 1.4 |
2.80
3.90
3.20
|
|
6 tháng
(2024-11-18) |
0.20 | 6.67% | 40,349,295 | 271,094 | 1.1 |
2.80
3.90
3.20
|
|
12 tháng
(2024-05-21) |
-1.20 | -27.27% | 98,493,432 | 631,024 | 2.5 |
2.80
4.70
3.20
|
|
24 tháng
(2023-05-29) |
-2.80 | -46.67% | 426,504,602 | -375,138 | -3.6 |
2.80
6.40
3.20
|
|
36 tháng
(2022-06-01) |
-5.68 | -63.96% | 692,266,664 | 245,588 | 0.4 |
2.80
8.88
3.20
|
|
60 tháng
(2020-06-11) |
-1.98 | -38.28% | 1,608,463,847 | 900,151 | 11.5 |
2.80
16.54
3.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
3.70
|
316,333 | 3.80 | 3.80 | 3.70 | 14,600 | 0 | 0.1 |
| 23/07/2024 |
3.70
|
222,711 | 3.80 | 3.90 | 3.70 | 5,000 | 0 | 0.0 |
| 22/07/2024 |
3.80
|
471,398 | 3.90 | 3.90 | 3.70 | 1,900 | 30,300 | -0.1 |
| 19/07/2024 |
3.80
|
101,257 | 3.90 | 4 | 3.80 | 0 | 10,200 | -0.0 |
| 18/07/2024 |
3.90
|
489,591 | 3.90 | 4 | 3.80 | 0 | 4,900 | -0.0 |
| 17/07/2024 |
3.80
|
660,261 | 4 | 4.10 | 3.80 | 6,700 | 0 | 0.0 |
| 16/07/2024 |
3.90
|
225,607 | 4 | 4.10 | 3.90 | 8,100 | 16,700 | -0.0 |
| 15/07/2024 |
3.90
|
202,155 | 4 | 4.10 | 3.90 | 11,200 | 0 | 0.0 |
| 12/07/2024 |
4
|
271,467 | 4.10 | 4.10 | 3.90 | 0 | 1,800 | -0.0 |
| 11/07/2024 |
4
|
142,543 | 4 | 4.10 | 4 | 16 | 1,100 | -0.0 |
| 10/07/2024 |
4
|
284,737 | 4 | 4.10 | 4 | 33,200 | 0 | 0.1 |
| 09/07/2024 |
4
|
322,626 | 4 | 4.10 | 4 | 12,300 | 0 | 0.0 |
| 08/07/2024 |
4
|
331,803 | 4 | 4.10 | 4 | 16,660 | 0 | 0.1 |
| 05/07/2024 |
4
|
577,458 | 4.10 | 4.10 | 3.90 | 60,000 | 0 | 0.2 |
| 04/07/2024 |
4
|
686,644 | 4.10 | 4.10 | 4 | 1,000 | 0 | 0.0 |
| 03/07/2024 |
4
|
905,775 | 4.10 | 4.20 | 3.90 | 500 | 0 | 0.0 |
| 02/07/2024 |
4.10
|
3,769,752 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/07/2024 |
4.10
|
7,203,033 | 4.30 | 4.30 | 4 | 33,500 | 14,600 | 0.1 |
| 28/06/2024 |
4.40
|
355,676 | 4.30 | 4.40 | 4.20 | 5,400 | 2,000 | 0.0 |
| 27/06/2024 |
4.40
|
217,009 | 4.40 | 4.40 | 4.30 | 13,900 | 0 | 0.1 |
| 26/06/2024 |
4.40
|
465,503 | 4.50 | 4.50 | 4.30 | 64,600 | 0 | 0.3 |
| 25/06/2024 |
4.50
|
567,030 | 4.50 | 4.50 | 4.40 | 0 | 11,600 | -0.1 |
| 24/06/2024 |
4.50
|
534,030 | 4.50 | 4.60 | 4.40 | 2,000 | 16,300 | -0.1 |
| 21/06/2024 |
4.50
|
893,334 | 4.60 | 4.60 | 4.40 | 51,800 | 1,800 | 0.2 |
| 20/06/2024 |
4.60
|
1,071,222 | 4.50 | 4.60 | 4.40 | 11,600 | 0 | 0.1 |
| 19/06/2024 |
4.50
|
563,981 | 4.60 | 4.60 | 4.40 | 16,300 | 3,900 | 0.1 |
| 18/06/2024 |
4.60
|
928,390 | 4.60 | 4.60 | 4.40 | 1,800 | 8,200 | -0.0 |
| 17/06/2024 |
4.60
|
784,527 | 4.60 | 4.70 | 4.40 | 0 | 22,300 | -0.1 |
| 14/06/2024 |
4.70
|
3,918,264 | 4.40 | 4.70 | 4.40 | 900 | 700 | 0.0 |
| 13/06/2024 |
4.40
|
440,947 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/06/2024 |
4.50
|
609,468 | 4.40 | 4.60 | 4.40 | 7,300 | 0 | 0.0 |
| 11/06/2024 |
4.40
|
1,036,372 | 4.50 | 4.60 | 4.40 | 16,000 | 0 | 0.1 |
| 10/06/2024 |
4.50
|
247,512 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/06/2024 |
4.50
|
824,045 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/06/2024 |
4.40
|
709,743 | 4.50 | 4.50 | 4.30 | 5,500 | 0 | 0.0 |
| 05/06/2024 |
4.50
|
354,114 | 4.40 | 4.50 | 4.30 | 2,800 | 11,200 | -0.0 |
| 04/06/2024 |
4.40
|
522,741 | 4.30 | 4.40 | 4.30 | 0 | 8,200 | -0.0 |
| 03/06/2024 |
4.40
|
616,658 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 31/05/2024 |
4.50
|
557,841 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 30/05/2024 |
4.40
|
1,245,280 | 4.30 | 4.40 | 4.20 | 19,400 | 33,200 | -0.1 |
| 29/05/2024 |
4.30
|
874,663 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 28/05/2024 |
4.40
|
781,403 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/05/2024 |
4.40
|
563,530 | 4.30 | 4.40 | 4.20 | 33,200 | 0 | 0.1 |
| 24/05/2024 |
4.30
|
469,094 | 4.30 | 4.40 | 4.20 | 0 | 8,100 | -0.0 |
| 23/05/2024 |
4.40
|
195,654 | 4.40 | 4.40 | 4.30 | 1,000 | 2,600 | -0.0 |
| 22/05/2024 |
4.40
|
326,405 | 4.40 | 4.40 | 4.30 | 2,300 | 0 | 0.0 |
| 21/05/2024 |
4.40
|
470,565 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/05/2024 |
4.30
|
329,352 | 4.30 | 4.40 | 4.30 | 5,700 | 0 | 0.0 |
| 17/05/2024 |
4.30
|
595,443 | 4.40 | 4.40 | 4.30 | 2,400 | 26,700 | -0.1 |
| 16/05/2024 |
4.30
|
500,297 | 4.40 | 4.50 | 4.30 | 0 | 1,300 | -0.0 |
| 15/05/2024 |
4.40
|
641,279 | 4.50 | 4.60 | 4.40 | 90 | 0 | 0.0 |
| 14/05/2024 |
4.60
|
1,402,216 | 4.30 | 4.60 | 4.30 | 26,700 | 0 | 0.1 |
| 13/05/2024 |
4.40
|
563,023 | 4.30 | 4.40 | 4.20 | 1,300 | 0 | 0.0 |
| 10/05/2024 |
4.30
|
587,569 | 4.30 | 4.30 | 4.10 | 0 | 37,300 | -0.2 |
| 09/05/2024 |
4.30
|
560,241 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/05/2024 |
4.30
|
586,287 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/05/2024 |
4.20
|
1,244,234 | 4.10 | 4.40 | 4.10 | 0 | 2,500 | -0.0 |
| 06/05/2024 |
4.10
|
124,039 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 03/05/2024 |
4.10
|
371,267 | 4 | 4.20 | 4 | 12,900 | 2,500 | 0.0 |
| 02/05/2024 |
4
|
182,567 | 4 | 4 | 4 | 9,900 | 3,000 | 0.0 |
| 26/04/2024 |
4
|
219,028 | 4 | 4.10 | 4 | 0 | 1,300 | -0.0 |
| 25/04/2024 |
4
|
130,631 | 4.10 | 4.10 | 4 | 0 | 10,000 | -0.0 |
| 24/04/2024 |
4.10
|
184,732 | 4 | 4.10 | 4 | 100 | 3,200 | -0.0 |
| 23/04/2024 |
4
|
475,696 | 4 | 4.10 | 3.90 | 19,400 | 9,100 | 0.0 |
| 22/04/2024 |
4
|
403,046 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/04/2024 |
3.90
|
1,066,770 | 3.90 | 4 | 3.80 | 2,600 | 5,000 | -0.0 |
| 17/04/2024 |
3.90
|
429,583 | 3.90 | 4 | 3.80 | 21,500 | 0 | 0.1 |
| 16/04/2024 |
3.90
|
968,770 | 3.90 | 4.10 | 3.80 | 0 | 300 | -0.0 |
| 15/04/2024 |
3.90
|
698,724 | 4.20 | 4.20 | 3.90 | 0 | 33,300 | -0.1 |
| 12/04/2024 |
4.20
|
521,567 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/04/2024 |
4.20
|
272,215 | 4.20 | 4.30 | 4.10 | 0 | 6,600 | -0.0 |
| 10/04/2024 |
4.20
|
761,574 | 4.30 | 4.30 | 4.20 | 100 | 0 | 0.0 |
| 09/04/2024 |
4.30
|
944,572 | 4.20 | 4.30 | 4.20 | 5,100 | 0 | 0.0 |
| 08/04/2024 |
4.20
|
318,337 | 4.30 | 4.40 | 4.20 | 0 | 12,700 | -0.1 |
| 05/04/2024 |
4.40
|
1,165,978 | 4.30 | 4.40 | 4.20 | 25,400 | 35,900 | -0.0 |
| 04/04/2024 |
4.30
|
1,855,213 | 4.50 | 4.50 | 4.20 | 8,600 | 3,600 | 0.0 |
| 03/04/2024 |
4.50
|
577,161 | 4.50 | 4.60 | 4.40 | 5,900 | 600 | 0.0 |
| 02/04/2024 |
4.60
|
1,746,101 | 4.60 | 4.60 | 4.40 | 47,500 | 16,500 | 0.1 |
| 01/04/2024 |
4.60
|
396,654 | 4.50 | 4.60 | 4.50 | 0 | 25,400 | -0.1 |
| 29/03/2024 |
4.60
|
423,813 | 4.70 | 4.70 | 4.50 | 0 | 15,100 | -0.1 |
| 28/03/2024 |
4.70
|
739,320 | 4.60 | 4.70 | 4.60 | 13,500 | 0 | 0.1 |
| 27/03/2024 |
4.60
|
679,392 | 4.50 | 4.70 | 4.50 | 25,400 | 0 | 0.1 |
| 26/03/2024 |
4.50
|
284,957 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/03/2024 |
4.60
|
587,939 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 22/03/2024 |
4.50
|
580,218 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/03/2024 |
4.60
|
369,377 | 4.60 | 4.60 | 4.50 | 0 | 31,000 | -0.1 |
| 20/03/2024 |
4.60
|
453,991 | 4.40 | 4.60 | 4.40 | 0 | 26,400 | -0.1 |
| 19/03/2024 |
4.40
|
462,247 | 4.40 | 4.50 | 4.30 | 0 | 8,100 | -0.0 |
| 18/03/2024 |
4.40
|
1,057,740 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 15/03/2024 |
4.50
|
481,673 | 4.60 | 4.60 | 4.50 | 26,400 | 0 | 0.1 |
| 14/03/2024 |
4.60
|
1,318,821 | 4.60 | 4.70 | 4.50 | 20,200 | 0 | 0.1 |
| 13/03/2024 |
4.60
|
808,896 | 4.50 | 4.70 | 4.50 | 0 | 3,200 | -0.0 |
| 12/03/2024 |
4.50
|
498,192 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 11/03/2024 |
4.60
|
541,506 | 4.60 | 4.70 | 4.50 | 0 | 36,200 | -0.2 |
| 08/03/2024 |
4.60
|
1,131,907 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/03/2024 |
4.70
|
606,613 | 4.80 | 4.80 | 4.60 | 0 | 28,000 | -0.1 |
| 06/03/2024 |
4.80
|
1,122,317 | 4.80 | 4.90 | 4.70 | 36,000 | 0 | 0.2 |
| 05/03/2024 |
4.90
|
743,071 | 4.80 | 4.90 | 4.70 | 0 | 19,200 | -0.1 |
| 04/03/2024 |
4.80
|
1,153,978 | 4.80 | 4.90 | 4.70 | 28,000 | 0 | 0.1 |
| 01/03/2024 |
4.70
|
412,636 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |