| 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 | 0% | 439,100 | 0 | 0 |
4.10
4.50
4.30
|
|
2 tháng
(2025-03-17) |
-0.40 | -8.51% | 1,238,100 | 0 | 0 |
4
5.10
4.30
|
|
3 tháng
(2025-02-17) |
-0.70 | -14% | 1,748,300 | -21,600 | -0.1 |
4
5.20
4.30
|
|
6 tháng
(2024-11-18) |
0.50 | 13.16% | 2,556,338 | -21,600 | -0.1 |
3.60
5.20
4.30
|
|
12 tháng
(2024-05-21) |
0.30 | 7.50% | 4,360,505 | -21,600 | -0.1 |
3.60
5.20
4.30
|
|
24 tháng
(2023-05-29) |
-1 | -18.87% | 18,633,490 | -30,800 | -0.1 |
3.60
6.30
4.30
|
|
36 tháng
(2022-06-01) |
-12.83 | -74.90% | 91,436,461 | -72,400 | -0.4 |
3.60
17.21
4.30
|
|
60 tháng
(2020-06-11) |
0.18 | 4.48% | 160,821,867 | -650,101 | -6.3 |
3.60
19.68
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 15/02/2024 |
4.80
|
2,400 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 07/02/2024 |
4.80
|
2,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/02/2024 |
4.80
|
6,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 05/02/2024 |
4.60
|
203 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 02/02/2024 |
4.70
|
21,159 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 01/02/2024 |
4.70
|
29,500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 31/01/2024 |
4.70
|
8,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 30/01/2024 |
4.90
|
8,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 29/01/2024 |
4.90
|
3,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 26/01/2024 |
4.80
|
26,600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 25/01/2024 |
4.90
|
3,480 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/01/2024 |
4.90
|
6,238 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 23/01/2024 |
4.90
|
7,780 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/01/2024 |
4.90
|
2,242 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 19/01/2024 |
4.90
|
2,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/01/2024 |
5
|
3,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 17/01/2024 |
4.90
|
2,960 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/01/2024 |
5
|
241 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/01/2024 |
4.80
|
8,720 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 12/01/2024 |
4.80
|
24,520 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 11/01/2024 |
5
|
45,855 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 10/01/2024 |
4.90
|
18,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 09/01/2024 |
4.90
|
52,226 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 08/01/2024 |
4.90
|
14,210 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/01/2024 |
4.90
|
1,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 04/01/2024 |
4.90
|
16,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 03/01/2024 |
4.90
|
394,666 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 02/01/2024 |
4.80
|
712,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 29/12/2023 |
4.90
|
11,391 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 28/12/2023 |
4.80
|
13,020 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/12/2023 |
5
|
340 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/12/2023 |
4.90
|
2,801 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/12/2023 |
4.80
|
260,509 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/12/2023 |
4.80
|
1,784 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/12/2023 |
4.80
|
18,901 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 20/12/2023 |
4.80
|
5,205 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/12/2023 |
4.90
|
1,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/12/2023 |
4.90
|
7,500 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 15/12/2023 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/12/2023 |
4.90
|
8,010 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/12/2023 |
4.90
|
16,701 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 12/12/2023 |
4.90
|
1,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/12/2023 |
4.80
|
300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 08/12/2023 |
5
|
16,530 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 07/12/2023 |
5
|
25,460 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/12/2023 |
5.10
|
74,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 05/12/2023 |
5.10
|
6,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 04/12/2023 |
5.20
|
27,551 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 01/12/2023 |
5.10
|
31,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 30/11/2023 |
5.10
|
17,075 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 29/11/2023 |
5.20
|
28,000 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 28/11/2023 |
5.20
|
17,502 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/11/2023 |
5.10
|
109,500 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 24/11/2023 |
5.20
|
60,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 23/11/2023 |
5.20
|
147,540 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/11/2023 |
5.20
|
17,900 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 21/11/2023 |
5.10
|
11,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/11/2023 |
5.10
|
8,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/11/2023 |
5.10
|
29,201 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 16/11/2023 |
5.10
|
26,407 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/11/2023 |
5.10
|
60,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 14/11/2023 |
5.20
|
16,745 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/11/2023 |
5.30
|
89,601 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/11/2023 |
5.20
|
47,134 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 09/11/2023 |
5.20
|
24,100 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 08/11/2023 |
5.10
|
421,074 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 07/11/2023 |
5
|
509,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 06/11/2023 |
4.80
|
271,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 03/11/2023 |
4.90
|
129,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 02/11/2023 |
4.90
|
19,200 | 4.60 | 5 | 4.70 | 0 | 0 | 0 |
| 01/11/2023 |
4.60
|
37,700 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 31/10/2023 |
4.90
|
27,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 30/10/2023 |
4.90
|
126,700 | 4.90 | 5 | 4.50 | 0 | 0 | 0 |
| 27/10/2023 |
4.90
|
41,400 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
| 26/10/2023 |
4.80
|
38,800 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 25/10/2023 |
5.20
|
114,400 | 5.10 | 5.20 | 4.60 | 0 | 0 | 0 |
| 24/10/2023 |
5.10
|
2,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 23/10/2023 |
5.10
|
1,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/10/2023 |
5.10
|
25,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 19/10/2023 |
5.10
|
73,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 18/10/2023 |
5
|
46,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 17/10/2023 |
5.20
|
9,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 16/10/2023 |
5.20
|
7,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/10/2023 |
5.30
|
7,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/10/2023 |
5.30
|
38,100 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
| 11/10/2023 |
5.30
|
4,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/10/2023 |
5.30
|
17,100 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 09/10/2023 |
5.20
|
17,000 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 06/10/2023 |
5.10
|
8,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/10/2023 |
5.20
|
24,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |