| 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) |
0.20 | 8% | 362,100 | 0 | 0 |
2.50
2.90
2.60
|
|
2 tháng
(2025-10-13) |
-0.10 | -3.57% | 859,300 | 0 | 0 |
2.50
2.90
2.60
|
|
3 tháng
(2025-09-15) |
-0.40 | -12.90% | 1,852,900 | 0 | 0 |
2.50
3.20
2.60
|
|
6 tháng
(2025-06-16) |
0 | 0% | 5,210,200 | 0 | 0 |
2.50
3.70
2.60
|
|
12 tháng
(2024-12-17) |
-2.20 | -44.90% | 17,838,727 | 0 | 0 |
2.50
6.30
2.60
|
|
24 tháng
(2023-12-25) |
-4.20 | -60.87% | 37,942,231 | 0 | 0 |
2.50
7.50
2.60
|
|
36 tháng
(2022-12-28) |
-3.80 | -58.46% | 76,018,263 | -1,073 | -0.0 |
2.50
10.50
2.60
|
|
60 tháng
(2021-01-07) |
-2.30 | -46% | 150,342,279 | -2,918 | -0.1 |
2.50
75.40
2.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/02/2025 |
5.70
|
228,900 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 26/02/2025 |
5.90
|
151,000 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 25/02/2025 |
5.90
|
228,100 | 6 | 6.50 | 5.80 | 0 | 0 | 0 |
| 24/02/2025 |
6
|
358,300 | 6.40 | 6.50 | 5.70 | 0 | 0 | 0 |
| 21/02/2025 |
6.30
|
830,300 | 5.80 | 6.30 | 5.60 | 0 | 0 | 0 |
| 20/02/2025 |
5.80
|
810,500 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 19/02/2025 |
5.30
|
318,000 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 18/02/2025 |
4.90
|
149,500 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
| 17/02/2025 |
4.80
|
67,300 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 14/02/2025 |
4.80
|
54,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 13/02/2025 |
4.80
|
45,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/02/2025 |
4.80
|
3,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/02/2025 |
4.80
|
68,915 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 10/02/2025 |
4.80
|
35,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/02/2025 |
4.80
|
31,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 06/02/2025 |
4.70
|
22,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/02/2025 |
4.80
|
66,900 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 04/02/2025 |
4.60
|
15,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/02/2025 |
4.50
|
3,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 24/01/2025 |
4.50
|
13,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 23/01/2025 |
4.60
|
34,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 22/01/2025 |
4.60
|
31,903 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 21/01/2025 |
4.60
|
2,857 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 20/01/2025 |
4.60
|
48,653 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 17/01/2025 |
4.50
|
12,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 16/01/2025 |
4.70
|
26,237 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 15/01/2025 |
4.70
|
29,700 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 14/01/2025 |
4.50
|
15,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 13/01/2025 |
4.60
|
28,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 10/01/2025 |
4.70
|
29,176 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 09/01/2025 |
4.70
|
6,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/01/2025 |
4.70
|
24,620 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/01/2025 |
4.70
|
25,900 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 06/01/2025 |
4.80
|
51,300 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 03/01/2025 |
4.90
|
56,603 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 02/01/2025 |
4.90
|
17,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 31/12/2024 |
4.80
|
9,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 30/12/2024 |
4.80
|
61,802 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 27/12/2024 |
4.80
|
60,600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 26/12/2024 |
4.90
|
38,041 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 25/12/2024 |
4.90
|
107,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 24/12/2024 |
5
|
87,882 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 23/12/2024 |
4.90
|
25,129 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 20/12/2024 |
4.90
|
23,206 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 19/12/2024 |
4.80
|
46,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 18/12/2024 |
4.90
|
54,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 17/12/2024 |
4.90
|
11,103 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 16/12/2024 |
5
|
123,600 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/12/2024 |
4.90
|
28,501 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 12/12/2024 |
4.90
|
65,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 11/12/2024 |
5
|
20,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 10/12/2024 |
5
|
57,500 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 09/12/2024 |
5
|
59,400 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/12/2024 |
4.90
|
2,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 05/12/2024 |
5
|
37,520 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 04/12/2024 |
4.80
|
12,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 03/12/2024 |
4.90
|
22,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 02/12/2024 |
4.80
|
45,130 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 29/11/2024 |
5
|
33,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 28/11/2024 |
4.90
|
51,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 27/11/2024 |
4.90
|
3,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/11/2024 |
4.90
|
69,600 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/11/2024 |
4.90
|
11,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/11/2024 |
5
|
13,844 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/11/2024 |
5
|
8,605 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 20/11/2024 |
5
|
8,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 19/11/2024 |
4.80
|
25,600 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 18/11/2024 |
5
|
44,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 15/11/2024 |
5
|
27,801 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/11/2024 |
5
|
38,901 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/11/2024 |
5
|
17,414 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/11/2024 |
5.10
|
28,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/11/2024 |
5.10
|
7,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 08/11/2024 |
4.90
|
73,600 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
11,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 06/11/2024 |
5.20
|
12,650 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 05/11/2024 |
5.10
|
5,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 04/11/2024 |
5.10
|
20,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 01/11/2024 |
5
|
34,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 31/10/2024 |
5.10
|
8,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 30/10/2024 |
5.10
|
39,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 29/10/2024 |
5.10
|
31,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 28/10/2024 |
5.10
|
32,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 25/10/2024 |
5
|
34,326 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 24/10/2024 |
5.10
|
52,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 23/10/2024 |
5.10
|
49,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/10/2024 |
5.20
|
57,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 21/10/2024 |
5.10
|
14,500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/10/2024 |
5.10
|
53,000 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/10/2024 |
5.20
|
22,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/10/2024 |
5.20
|
22,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 15/10/2024 |
5.10
|
46,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 14/10/2024 |
5.30
|
77,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/10/2024 |
5.40
|
35,052 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 10/10/2024 |
5.40
|
28,700 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/10/2024 |
5.40
|
21,405 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/10/2024 |
5.30
|
18,700 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 07/10/2024 |
5.30
|
31,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/10/2024 |
5.30
|
26,423 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 03/10/2024 |
5.40
|
109,900 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |