| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-07) |
-0.70 | -8.75% | 35,480,500 | -54,500 | 0.1 |
6.90
9.20
6.90
|
|
2 tháng
(2025-04-08) |
1.40 | 23.73% | 61,622,300 | 103,600 | 0.1 |
5.40
9.20
6.90
|
|
3 tháng
(2025-03-10) |
0.50 | 7.35% | 70,142,200 | 96,100 | 0.0 |
5.40
9.20
6.90
|
|
6 tháng
(2024-12-09) |
-0.80 | -9.88% | 108,206,505 | 71,000 | 0.0 |
5.40
9.20
6.90
|
|
12 tháng
(2024-06-11) |
1.40 | 23.73% | 192,910,993 | -107,400 | -1.2 |
5.30
9.20
6.90
|
|
24 tháng
(2023-06-19) |
1.50 | 25.86% | 398,206,673 | 26,679 | -0.5 |
3
9.20
6.90
|
|
36 tháng
(2022-06-22) |
0.73 | 11.11% | 470,458,041 | 42,124 | -0.5 |
2.80
10.20
6.90
|
|
60 tháng
(2020-07-02) |
2.51 | 52.44% | 745,965,798 | 44,769 | -0.3 |
2.80
31.01
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/03/2024 |
3.80
|
289,998 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 20/03/2024 |
3.80
|
81,701 | 3.70 | 3.80 | 3.70 | 200 | 0 | 0.0 |
| 19/03/2024 |
3.70
|
310,081 | 3.80 | 3.80 | 3.70 | 1 | 0 | 0.0 |
| 18/03/2024 |
3.80
|
422,011 | 3.80 | 3.90 | 3.70 | 0 | 16,900 | -0.1 |
| 15/03/2024 |
3.80
|
283,007 | 3.80 | 3.80 | 3.70 | 100 | 0 | 0.0 |
| 14/03/2024 |
3.80
|
599,011 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 13/03/2024 |
3.90
|
498,982 | 3.80 | 3.90 | 3.70 | 16,900 | 0 | 0.1 |
| 12/03/2024 |
3.70
|
66,928 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/03/2024 |
3.70
|
273,468 | 3.80 | 3.90 | 3.70 | 10,200 | 0 | 0.0 |
| 08/03/2024 |
3.80
|
383,114 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/03/2024 |
3.80
|
196,264 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/03/2024 |
3.80
|
598,518 | 3.80 | 3.90 | 3.80 | 600 | 1 | 0.0 |
| 05/03/2024 |
3.80
|
312,614 | 3.80 | 3.90 | 3.80 | 100 | 0 | 0.0 |
| 04/03/2024 |
3.80
|
291,669 | 3.80 | 3.90 | 3.80 | 100 | 0 | 0.0 |
| 01/03/2024 |
3.80
|
598,346 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/02/2024 |
3.90
|
673,190 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 28/02/2024 |
4
|
300,874 | 3.90 | 4 | 3.80 | 600 | 6,000 | -0.0 |
| 27/02/2024 |
3.90
|
363,916 | 3.90 | 4 | 3.80 | 0 | 2,000 | -0.0 |
| 26/02/2024 |
3.90
|
199,217 | 3.90 | 4 | 3.80 | 1,000 | 4,500 | -0.0 |
| 23/02/2024 |
3.90
|
467,105 | 4.10 | 4.10 | 3.90 | 0 | 100 | -0.0 |
| 22/02/2024 |
4.10
|
792,036 | 3.90 | 4.10 | 3.90 | 8,000 | 100 | 0.0 |
| 21/02/2024 |
3.90
|
302,293 | 3.90 | 4 | 3.90 | 0 | 8,900 | -0.0 |
| 20/02/2024 |
4
|
383,346 | 3.90 | 4 | 3.80 | 0 | 100 | -0.0 |
| 19/02/2024 |
3.90
|
239,308 | 3.90 | 4 | 3.80 | 9,335 | 1,200 | 0.0 |
| 16/02/2024 |
3.90
|
244,327 | 3.80 | 4 | 3.80 | 1,200 | 0 | 0.0 |
| 15/02/2024 |
3.80
|
234,770 | 3.70 | 3.90 | 3.70 | 3,100 | 0 | 0.0 |
| 07/02/2024 |
3.70
|
186,444 | 3.70 | 3.90 | 3.70 | 0 | 3,600 | -0.0 |
| 06/02/2024 |
3.70
|
221,193 | 3.70 | 3.80 | 3.70 | 5,800 | 0 | 0.0 |
| 05/02/2024 |
3.70
|
142,315 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 02/02/2024 |
3.70
|
279,324 | 3.80 | 3.90 | 3.70 | 0 | 700 | -0.0 |
| 01/02/2024 |
3.80
|
144,941 | 3.80 | 3.90 | 3.70 | 0 | 3,000 | -0.0 |
| 31/01/2024 |
3.80
|
293,421 | 3.80 | 3.90 | 3.70 | 100 | 0 | 0.0 |
| 30/01/2024 |
3.90
|
336,062 | 3.90 | 3.90 | 3.70 | 1,400 | 0 | 0.0 |
| 29/01/2024 |
3.80
|
1,009,543 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 26/01/2024 |
4
|
127,383 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 25/01/2024 |
4
|
90,160 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/01/2024 |
3.90
|
160,146 | 3.90 | 4 | 3.90 | 165 | 0 | 0.0 |
| 23/01/2024 |
3.90
|
279,026 | 4 | 4 | 3.90 | 1,500 | 0 | 0.0 |
| 22/01/2024 |
3.90
|
169,636 | 4 | 4.10 | 3.90 | 25 | 0 | 0.0 |
| 19/01/2024 |
4
|
270,884 | 4.10 | 4.20 | 3.80 | 0 | 100 | -0.0 |
| 18/01/2024 |
4.10
|
1,318,526 | 3.90 | 4.10 | 3.80 | 17,400 | 100 | 0.1 |
| 17/01/2024 |
3.80
|
244,923 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/01/2024 |
3.90
|
155,887 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 15/01/2024 |
3.80
|
241,042 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/01/2024 |
3.70
|
538,539 | 3.90 | 4 | 3.70 | 100 | 0 | 0.0 |
| 11/01/2024 |
4
|
253,015 | 4 | 4 | 3.80 | 100 | 0 | 0.0 |
| 10/01/2024 |
3.90
|
364,315 | 3.90 | 4 | 3.80 | 300 | 0 | 0.0 |
| 09/01/2024 |
3.90
|
1,064,068 | 4 | 4.10 | 3.90 | 10,001 | 0 | 0.0 |
| 08/01/2024 |
4
|
154,415 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 05/01/2024 |
4
|
265,650 | 4 | 4.10 | 3.90 | 16,200 | 130 | 0.1 |
| 04/01/2024 |
4
|
967,241 | 4 | 4.10 | 4 | 0 | 2 | -0 |
| 03/01/2024 |
4.10
|
173,373 | 4 | 4.10 | 4 | 5,000 | 0 | 0.0 |
| 02/01/2024 |
4
|
136,956 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 29/12/2023 |
4.10
|
325,410 | 4.10 | 4.10 | 4 | 5,000 | 300 | 0.0 |
| 28/12/2023 |
4
|
618,524 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 27/12/2023 |
4.10
|
678,560 | 4.20 | 4.20 | 3.90 | 5,402 | 0 | 0.0 |
| 26/12/2023 |
4.10
|
135,287 | 4.10 | 4.20 | 4 | 12,100 | 0 | 0.0 |
| 25/12/2023 |
4.10
|
654,042 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 22/12/2023 |
4.20
|
95,271 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/12/2023 |
4.30
|
138,732 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/12/2023 |
4.30
|
147,263 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 19/12/2023 |
4.20
|
291,307 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 18/12/2023 |
4.30
|
158,242 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/12/2023 |
4.20
|
240,769 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 14/12/2023 |
4.20
|
184,604 | 4.30 | 4.30 | 4.20 | 0 | 1 | -0.0 |
| 13/12/2023 |
4.30
|
175,435 | 4.20 | 4.40 | 4.20 | 10,000 | 50 | 0.0 |
| 12/12/2023 |
4.30
|
350,135 | 4.30 | 4.40 | 4.30 | 20,000 | 0 | 0.1 |
| 11/12/2023 |
4.30
|
317,876 | 4.30 | 4.50 | 4.20 | 0 | 5 | -0.0 |
| 08/12/2023 |
4.30
|
447,329 | 4.40 | 4.50 | 4.30 | 10,000 | 0 | 0.0 |
| 07/12/2023 |
4.30
|
1,180,290 | 4.30 | 4.50 | 4.20 | 0 | 50 | -0.0 |
| 06/12/2023 |
4.30
|
453,859 | 4.20 | 4.40 | 4.20 | 0 | 50 | -0.0 |
| 05/12/2023 |
4.20
|
301,147 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 04/12/2023 |
4.20
|
233,733 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 01/12/2023 |
4.10
|
248,661 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/11/2023 |
4.20
|
120,754 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/11/2023 |
4.20
|
60,111 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/11/2023 |
4.10
|
217,490 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 27/11/2023 |
4.10
|
195,445 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 24/11/2023 |
4.30
|
471,075 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 23/11/2023 |
4.40
|
358,990 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 22/11/2023 |
4.40
|
955,123 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 21/11/2023 |
4.30
|
232,399 | 4.40 | 4.50 | 4.30 | 0 | 100 | -0.0 |
| 20/11/2023 |
4.40
|
156,754 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 17/11/2023 |
4.40
|
495,140 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 16/11/2023 |
4.40
|
196,668 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 15/11/2023 |
4.40
|
245,352 | 4.40 | 4.60 | 4.30 | 100 | 0 | 0.0 |
| 14/11/2023 |
4.40
|
145,619 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 13/11/2023 |
4.40
|
140,344 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/11/2023 |
4.40
|
300,599 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 09/11/2023 |
4.50
|
523,338 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
| 08/11/2023 |
4.40
|
343,216 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 07/11/2023 |
4.10
|
140,158 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 06/11/2023 |
4.30
|
108,441 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 03/11/2023 |
4.20
|
215,877 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 02/11/2023 |
4.40
|
335,440 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 01/11/2023 |
4
|
98,642 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 31/10/2023 |
3.80
|
199,840 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 30/10/2023 |
3.90
|
121,747 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 27/10/2023 |
4
|
198,500 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
| 26/10/2023 |
3.80
|
745,683 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |