| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-06) |
0.60 | 33.33% | 1,653,500 | 0 | 0 |
1.80
2.40
2.40
|
|
2 tháng
(2025-04-08) |
0.70 | 41.18% | 2,056,800 | 0 | 0 |
1.70
2.40
2.40
|
|
3 tháng
(2025-03-07) |
0.50 | 26.32% | 2,934,100 | 0 | 0 |
1.70
2.40
2.40
|
|
6 tháng
(2024-12-09) |
0.30 | 14.29% | 4,439,123 | 0 | 0 |
1.70
2.40
2.40
|
|
12 tháng
(2024-06-10) |
0 | 0% | 10,265,570 | 0 | 0 |
1.70
2.60
2.40
|
|
24 tháng
(2023-06-16) |
-4.20 | -63.64% | 167,891,328 | 0 | 0 |
1.70
10.40
2.40
|
|
36 tháng
(2022-06-21) |
-7.80 | -76.47% | 266,038,133 | 0 | 0 |
1.70
11
2.40
|
|
60 tháng
(2020-07-01) |
-2.16 | -47.37% | 353,047,766 | 0 | 0 |
1.70
35.74
2.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/03/2024 |
5.30
|
330,159 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 19/03/2024 |
5.20
|
179,539 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/03/2024 |
5.20
|
428,833 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 15/03/2024 |
5.20
|
305,243 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 14/03/2024 |
5.30
|
79,007 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/03/2024 |
5.30
|
270,567 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/03/2024 |
5.20
|
289,294 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/03/2024 |
5.20
|
217,371 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/03/2024 |
5.30
|
197,617 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/03/2024 |
5.40
|
351,104 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/03/2024 |
5.40
|
502,045 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/03/2024 |
5.40
|
219,579 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/03/2024 |
5.40
|
394,964 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 01/03/2024 |
5.30
|
306,087 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 29/02/2024 |
5.40
|
245,976 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 28/02/2024 |
5.40
|
305,612 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 27/02/2024 |
5.40
|
264,227 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/02/2024 |
5.50
|
484,875 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 23/02/2024 |
5.60
|
468,600 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 22/02/2024 |
5.70
|
885,868 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 21/02/2024 |
5.50
|
228,591 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 20/02/2024 |
5.50
|
163,503 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/02/2024 |
5.50
|
184,336 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 16/02/2024 |
5.50
|
234,104 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/02/2024 |
5.30
|
166,219 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 07/02/2024 |
5.30
|
119,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/02/2024 |
5.20
|
112,601 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/02/2024 |
5.20
|
122,963 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/02/2024 |
5.20
|
322,119 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 01/02/2024 |
5.30
|
498,501 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 31/01/2024 |
5.40
|
393,354 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 30/01/2024 |
5.50
|
136,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 29/01/2024 |
5.60
|
230,764 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/01/2024 |
5.60
|
195,374 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/01/2024 |
5.60
|
116,876 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 24/01/2024 |
5.60
|
326,465 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 23/01/2024 |
5.70
|
264,939 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/01/2024 |
5.70
|
171,362 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 19/01/2024 |
5.60
|
145,708 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 18/01/2024 |
5.60
|
312,656 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/01/2024 |
5.60
|
276,270 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 16/01/2024 |
5.80
|
155,780 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/01/2024 |
5.60
|
254,526 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 12/01/2024 |
5.80
|
433,538 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 11/01/2024 |
5.80
|
352,310 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 10/01/2024 |
5.70
|
424,785 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 09/01/2024 |
5.90
|
549,569 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 08/01/2024 |
5.90
|
577,968 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 05/01/2024 |
5.90
|
466,575 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 04/01/2024 |
6
|
822,750 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 03/01/2024 |
6.10
|
766,831 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 02/01/2024 |
6
|
1,365,431 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 29/12/2023 |
5.80
|
403,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/12/2023 |
5.70
|
180,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 27/12/2023 |
5.70
|
270,000 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 26/12/2023 |
5.70
|
320,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/12/2023 |
5.70
|
279,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 22/12/2023 |
5.60
|
312,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/12/2023 |
5.80
|
291,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 20/12/2023 |
5.90
|
391,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 19/12/2023 |
5.80
|
425,400 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 18/12/2023 |
5.70
|
457,100 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 15/12/2023 |
5.80
|
423,100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 14/12/2023 |
5.80
|
406,600 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 13/12/2023 |
5.90
|
930,300 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 12/12/2023 |
5.90
|
303,100 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 11/12/2023 |
5.80
|
625,000 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 08/12/2023 |
6
|
753,300 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 07/12/2023 |
6.10
|
1,100,100 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
| 06/12/2023 |
6.10
|
1,756,600 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
| 05/12/2023 |
5.80
|
633,500 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 04/12/2023 |
5.90
|
856,000 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 01/12/2023 |
5.60
|
809,800 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 30/11/2023 |
5.70
|
453,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 29/11/2023 |
5.80
|
558,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 28/11/2023 |
5.80
|
480,000 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 27/11/2023 |
5.90
|
666,300 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 24/11/2023 |
5.90
|
1,201,200 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
| 23/11/2023 |
5.80
|
1,185,100 | 6.20 | 6.30 | 5.70 | 0 | 0 | 0 |
| 22/11/2023 |
6.20
|
717,000 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 21/11/2023 |
6.30
|
1,045,600 | 6 | 6.40 | 6.10 | 0 | 0 | 0 |
| 20/11/2023 |
6
|
783,600 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 17/11/2023 |
6
|
2,470,800 | 5.80 | 6.30 | 5.70 | 0 | 0 | 0 |
| 16/11/2023 |
5.80
|
499,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/11/2023 |
5.70
|
965,800 | 5.70 | 6.10 | 5.60 | 0 | 0 | 0 |
| 14/11/2023 |
5.70
|
724,800 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 13/11/2023 |
5.70
|
1,172,500 | 5.80 | 5.90 | 5.40 | 0 | 0 | 0 |
| 10/11/2023 |
5.80
|
1,776,200 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 |
| 09/11/2023 |
5.90
|
1,828,100 | 5.40 | 5.90 | 5.30 | 0 | 0 | 0 |
| 08/11/2023 |
5.40
|
1,679,300 | 5 | 5.50 | 4.90 | 0 | 0 | 0 |
| 07/11/2023 |
5
|
750,800 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 06/11/2023 |
5
|
550,700 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 03/11/2023 |
5.20
|
1,221,700 | 4.90 | 5.40 | 4.90 | 0 | 0 | 0 |
| 02/11/2023 |
4.90
|
1,108,000 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
| 01/11/2023 |
4.50
|
411,300 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 31/10/2023 |
4.30
|
605,700 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
| 30/10/2023 |
4.40
|
395,500 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 27/10/2023 |
4.80
|
583,500 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
| 26/10/2023 |
4.70
|
1,307,200 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
| 25/10/2023 |
5.40
|
484,200 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |