| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
0 | 0% | 141,600 | 0 | 0 |
4.20
4.40
4.30
|
|
2 tháng
(2025-10-17) |
0.10 | 2.38% | 164,200 | 0 | 0 |
4.20
4.40
4.30
|
|
3 tháng
(2025-09-17) |
0.20 | 4.88% | 231,000 | 0 | 0 |
4.10
4.40
4.30
|
|
6 tháng
(2025-06-19) |
0.30 | 7.50% | 292,100 | 0 | 0 |
4
4.90
4.30
|
|
12 tháng
(2024-12-23) |
-0.30 | -6.52% | 480,272 | 0 | 0 |
3.50
5.10
4.30
|
|
24 tháng
(2023-12-27) |
-1.40 | -24.56% | 739,644 | 0 | 0 |
3.50
6.60
4.30
|
|
36 tháng
(2023-01-03) |
-0.80 | -15.69% | 2,287,361 | 0 | 0 |
3.20
12.70
4.30
|
|
60 tháng
(2021-01-11) |
1.10 | 34.37% | 4,242,489 | 0 | 0 |
3.20
15.10
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/10/2024 |
4.50
|
400 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 03/10/2024 |
4.30
|
1,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/10/2024 |
4.40
|
1,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 01/10/2024 |
4.40
|
600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 30/09/2024 |
4.40
|
1,900 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 27/09/2024 |
4.40
|
301 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 25/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 24/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 19/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 17/09/2024 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/09/2024 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/09/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/09/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/09/2024 |
4.50
|
400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/09/2024 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/09/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 04/09/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 30/08/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 29/08/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/08/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/08/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/08/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/08/2024 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/08/2024 |
5
|
1 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/08/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/08/2024 |
4.80
|
300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/08/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/08/2024 |
5.20
|
1,600 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 15/08/2024 |
4.60
|
700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 14/08/2024 |
4.60
|
500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 13/08/2024 |
4.50
|
500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 12/08/2024 |
4.70
|
3,000 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 09/08/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/08/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/08/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/08/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/08/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/08/2024 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 01/08/2024 |
4.80
|
2,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 31/07/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/07/2024 |
5
|
400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/07/2024 |
4.60
|
2,600 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 26/07/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 25/07/2024 |
4.60
|
500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 24/07/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/07/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/07/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/07/2024 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/07/2024 |
5.40
|
3,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 17/07/2024 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/07/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 15/07/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/07/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 11/07/2024 |
4.80
|
1,600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/07/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/07/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/07/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/07/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/07/2024 |
5.10
|
300 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/07/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 02/07/2024 |
5
|
1,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 01/07/2024 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/06/2024 |
4.90
|
3,100 | 5.60 | 5.60 | 4.40 | 0 | 0 | 0 |
| 27/06/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/06/2024 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 25/06/2024 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/06/2024 |
5
|
4,400 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 21/06/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/06/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/06/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/06/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/06/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/06/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/06/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/06/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/06/2024 |
5.30
|
1,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/06/2024 |
5
|
800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/06/2024 |
5
|
523 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/06/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/06/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 31/05/2024 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/05/2024 |
5.10
|
500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/05/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/05/2024 |
5.10
|
800 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 27/05/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/05/2024 |
5.30
|
300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/05/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/05/2024 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/05/2024 |
5.20
|
2,200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/05/2024 |
5.30
|
10,900 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 17/05/2024 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/05/2024 |
5.10
|
1,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |