| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-15) |
0 | 0% | 0 | 0 | 0 |
1.80
1.80
1.80
|
|
2 tháng
(2025-03-17) |
0 | 0% | 0 | 0 | 0 |
1.80
1.80
1.80
|
|
3 tháng
(2025-02-14) |
0 | 0% | 195,200 | -265 | -0.0 |
1.80
1.80
1.80
|
|
6 tháng
(2024-11-18) |
-0.50 | -21.74% | 2,744,766 | -58,865 | -0.1 |
1.60
2.30
1.80
|
|
12 tháng
(2024-05-20) |
-0.90 | -33.33% | 18,204,869 | -89,102 | -0.3 |
1.60
5.50
1.80
|
|
24 tháng
(2023-05-26) |
-1.20 | -40% | 38,512,427 | -75,202 | -0.1 |
1.60
5.50
1.80
|
|
36 tháng
(2022-05-31) |
-4.40 | -70.97% | 49,088,302 | -43,002 | -0.0 |
1.60
6.60
1.80
|
|
60 tháng
(2020-06-10) |
0.70 | 63.64% | 183,856,956 | -85,702 | 0.6 |
0.90
21.30
1.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/02/2024 |
3.10
|
43,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 27/02/2024 |
3.20
|
71,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 26/02/2024 |
3.30
|
35,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/02/2024 |
3.40
|
40,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 22/02/2024 |
3.40
|
13,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 21/02/2024 |
3.20
|
44,810 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 20/02/2024 |
3.20
|
18,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 19/02/2024 |
3.40
|
10,700 | 3.40 | 3.40 | 3.20 | 0 | 1,300 | -0.0 |
| 16/02/2024 |
3.40
|
22,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 15/02/2024 |
3.40
|
13,000 | 3.30 | 3.50 | 3.20 | 100 | 0 | 0.0 |
| 07/02/2024 |
3.20
|
36,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/02/2024 |
3.40
|
23,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 05/02/2024 |
3.30
|
40,200 | 3.30 | 3.40 | 3.30 | 100 | 0 | 0.0 |
| 02/02/2024 |
3.20
|
18,500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 01/02/2024 |
3.20
|
43,800 | 3.30 | 3.30 | 3.20 | 200 | 0 | 0.0 |
| 31/01/2024 |
3.30
|
60,200 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 30/01/2024 |
3.30
|
77,706 | 3.50 | 3.50 | 3.20 | 5,100 | 0 | 0.0 |
| 29/01/2024 |
3.50
|
312,266 | 3.50 | 3.70 | 3.50 | 0 | 5,000 | -0.0 |
| 26/01/2024 |
3.40
|
163,841 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 25/01/2024 |
3.10
|
13,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 24/01/2024 |
3.20
|
21,800 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 23/01/2024 |
3.10
|
11,501 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 22/01/2024 |
3.10
|
8,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 19/01/2024 |
3
|
37,500 | 3 | 3 | 2.90 | 1,000 | 0 | 0.0 |
| 18/01/2024 |
3
|
15,900 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 17/01/2024 |
3
|
16,300 | 3 | 3.10 | 3 | 500 | 0 | 0.0 |
| 16/01/2024 |
3
|
26,900 | 3 | 3.10 | 3 | 1,000 | 0 | 0.0 |
| 15/01/2024 |
3.10
|
18,500 | 3.10 | 3.10 | 3 | 500 | 0 | 0.0 |
| 12/01/2024 |
3.10
|
33,900 | 3.10 | 3.10 | 3 | 3,500 | 0 | 0.0 |
| 11/01/2024 |
3.10
|
46,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 10/01/2024 |
3.10
|
15,800 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 09/01/2024 |
3.20
|
13,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/01/2024 |
3.20
|
12,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 05/01/2024 |
3.10
|
40,300 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 04/01/2024 |
3.20
|
11,400 | 3 | 3.20 | 3 | 1,800 | 0 | 0.0 |
| 03/01/2024 |
3.20
|
13,300 | 3.10 | 3.20 | 3.10 | 0 | 800 | -0.0 |
| 02/01/2024 |
3.10
|
20,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 29/12/2023 |
3.10
|
22,600 | 3.10 | 3.20 | 3 | 0 | 100 | -0.0 |
| 28/12/2023 |
3.10
|
36,100 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 27/12/2023 |
3.20
|
12,200 | 3.20 | 3.20 | 3.10 | 0 | 300 | -0.0 |
| 26/12/2023 |
3.20
|
16,800 | 3.10 | 3.20 | 3 | 1,900 | 0 | 0.0 |
| 25/12/2023 |
3.10
|
24,300 | 3.10 | 3.20 | 3.10 | 0 | 5,900 | -0.0 |
| 22/12/2023 |
3.10
|
13,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/12/2023 |
3.20
|
700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/12/2023 |
3.20
|
76,400 | 3.20 | 3.20 | 3 | 11,700 | 800 | 0.0 |
| 19/12/2023 |
3.20
|
35,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 18/12/2023 |
3.30
|
5,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 15/12/2023 |
3.20
|
40,300 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 14/12/2023 |
3.40
|
22,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/12/2023 |
3.40
|
32,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/12/2023 |
3.40
|
47,600 | 3.30 | 3.40 | 3.20 | 1,500 | 0 | 0.0 |
| 11/12/2023 |
3.30
|
9,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 08/12/2023 |
3.40
|
151,500 | 3.50 | 3.50 | 3.20 | 2,400 | 0 | 0.0 |
| 07/12/2023 |
3.50
|
24,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 06/12/2023 |
3.40
|
51,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 05/12/2023 |
3.40
|
2,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/12/2023 |
3.50
|
35,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 01/12/2023 |
3.40
|
27,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 30/11/2023 |
3.30
|
25,700 | 3.40 | 3.40 | 3.30 | 1,000 | 0 | 0.0 |
| 29/11/2023 |
3.40
|
21,800 | 3.30 | 3.40 | 3.30 | 1,500 | 0 | 0.0 |
| 28/11/2023 |
3.30
|
13,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 27/11/2023 |
3.30
|
22,600 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 24/11/2023 |
3.40
|
31,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/11/2023 |
3.30
|
48,700 | 3.50 | 3.50 | 3.30 | 1,200 | 0 | 0.0 |
| 22/11/2023 |
3.50
|
28,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/11/2023 |
3.40
|
50,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/11/2023 |
3.40
|
26,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/11/2023 |
3.40
|
36,800 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 16/11/2023 |
3.50
|
30,500 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 15/11/2023 |
3.50
|
61,600 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 14/11/2023 |
3.60
|
54,200 | 3.50 | 3.60 | 3.40 | 0 | 100 | -0.0 |
| 13/11/2023 |
3.50
|
40,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 10/11/2023 |
3.50
|
110,100 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 09/11/2023 |
3.60
|
106,700 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 08/11/2023 |
3.60
|
91,000 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 07/11/2023 |
3.30
|
40,800 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/11/2023 |
3.40
|
27,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/11/2023 |
3.40
|
241,700 | 3.60 | 3.70 | 3.30 | 10,000 | 0 | 0.0 |
| 02/11/2023 |
3.60
|
62,300 | 3.30 | 3.60 | 3.30 | 10,000 | 0 | 0.0 |
| 01/11/2023 |
3.30
|
54,900 | 3.20 | 3.30 | 3.10 | 1,200 | 0 | 0.0 |
| 31/10/2023 |
3.20
|
93,500 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 30/10/2023 |
3.40
|
52,100 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/10/2023 |
3.40
|
126,000 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 26/10/2023 |
3.60
|
300,900 | 3.90 | 3.90 | 3.60 | 1,100 | 0 | 0.0 |
| 25/10/2023 |
3.90
|
58,600 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 24/10/2023 |
4
|
82,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 23/10/2023 |
4.10
|
113,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 20/10/2023 |
4.10
|
62,300 | 3.90 | 4.10 | 3.80 | 0 | 4,000 | -0.0 |
| 19/10/2023 |
3.90
|
124,000 | 3.80 | 4.10 | 3.80 | 0 | 1,900 | -0.0 |
| 18/10/2023 |
3.80
|
160,700 | 4 | 4 | 3.60 | 0 | 0 | 0 |
| 17/10/2023 |
4
|
179,000 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
| 16/10/2023 |
4
|
191,800 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
| 13/10/2023 |
4
|
290,100 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
| 12/10/2023 |
3.70
|
272,100 | 3.40 | 3.70 | 3.50 | 0 | 200 | -0.0 |
| 11/10/2023 |
3.40
|
81,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 10/10/2023 |
3.50
|
105,400 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 09/10/2023 |
3.40
|
111,400 | 3.40 | 3.60 | 3.30 | 6,300 | 0 | 0.0 |
| 06/10/2023 |
3.40
|
85,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 05/10/2023 |
3.50
|
36,800 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 04/10/2023 |
3.70
|
100,200 | 3.60 | 3.70 | 3.60 | 10,000 | 0 | 0.0 |