| 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% | 115,400 | 0 | 0 |
3.90
4.10
3.90
|
|
2 tháng
(2025-10-16) |
-0.30 | -7.14% | 254,100 | 0 | 0 |
3.90
4.20
3.90
|
|
3 tháng
(2025-09-16) |
-0.40 | -9.30% | 533,300 | 0 | 0 |
3.90
4.40
3.90
|
|
6 tháng
(2025-06-18) |
-0.20 | -4.88% | 2,088,200 | -6,700 | -0.0 |
3.90
4.90
3.90
|
|
12 tháng
(2024-12-20) |
-0.30 | -7.14% | 4,621,455 | -6,700 | -0.0 |
3.70
4.90
3.90
|
|
24 tháng
(2023-12-26) |
0 | 0% | 10,004,497 | -10,300 | -0.1 |
3.70
4.90
3.90
|
|
36 tháng
(2023-01-03) |
0.50 | 14.71% | 16,622,134 | -45,900 | -0.2 |
2.80
6.40
3.90
|
|
60 tháng
(2021-01-11) |
-1.74 | -30.87% | 51,078,399 | -1,200 | 0.2 |
2.40
17.56
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/05/2024 |
4
|
5,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 13/05/2024 |
3.90
|
3,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 10/05/2024 |
3.70
|
12,201 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 09/05/2024 |
3.80
|
1,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/05/2024 |
4
|
5,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 07/05/2024 |
3.90
|
18,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 06/05/2024 |
4.10
|
200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/05/2024 |
3.90
|
2,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 02/05/2024 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/04/2024 |
3.80
|
1,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 25/04/2024 |
3.90
|
2,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/04/2024 |
4.10
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 23/04/2024 |
4.10
|
24,300 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 22/04/2024 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 19/04/2024 |
3.80
|
2,367 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 17/04/2024 |
3.90
|
14,105 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/04/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 15/04/2024 |
4.10
|
401 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 12/04/2024 |
4
|
7,130 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 11/04/2024 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/04/2024 |
3.90
|
8,501 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
| 09/04/2024 |
4
|
7,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 08/04/2024 |
3.90
|
8,111 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 05/04/2024 |
3.90
|
23,001 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 04/04/2024 |
4
|
24,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/04/2024 |
4
|
16,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 02/04/2024 |
4.10
|
2,461 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/04/2024 |
4.10
|
9,401 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/03/2024 |
4.10
|
13,412 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/03/2024 |
4.20
|
17,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 27/03/2024 |
4.20
|
19,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 26/03/2024 |
4.20
|
6,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/03/2024 |
4.10
|
29,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/03/2024 |
4.30
|
52,608 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 21/03/2024 |
4.20
|
13,805 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/03/2024 |
4.10
|
18,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/03/2024 |
4.20
|
20,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 18/03/2024 |
4.20
|
49,001 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 15/03/2024 |
4.20
|
70,435 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 14/03/2024 |
4
|
17,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 13/03/2024 |
4
|
8,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 12/03/2024 |
4
|
9,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 11/03/2024 |
4
|
5,916 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/03/2024 |
4
|
13,208 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 07/03/2024 |
4.10
|
11,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 06/03/2024 |
4.10
|
10,636 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 05/03/2024 |
4.10
|
1,436 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 04/03/2024 |
4.10
|
10,840 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 01/03/2024 |
4.20
|
9,902 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 29/02/2024 |
4.10
|
8,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 28/02/2024 |
4.20
|
3,306 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 27/02/2024 |
4.20
|
7,215 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 26/02/2024 |
4.20
|
311 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 23/02/2024 |
4.30
|
123,602 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 22/02/2024 |
4.10
|
18,862 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/02/2024 |
4.10
|
6,723 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 20/02/2024 |
4.20
|
32,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/02/2024 |
4.30
|
13,025 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 16/02/2024 |
4.30
|
12,458 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/02/2024 |
4.30
|
1,004 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/02/2024 |
4.20
|
200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 06/02/2024 |
4
|
10,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 05/02/2024 |
4
|
7,728 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 02/02/2024 |
4
|
6,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 01/02/2024 |
4
|
36,500 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/01/2024 |
4.10
|
710 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 30/01/2024 |
4.20
|
702 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/01/2024 |
4.10
|
11,306 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 26/01/2024 |
4.10
|
12,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 25/01/2024 |
4.10
|
8,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 24/01/2024 |
4
|
47,300 | 4 | 4.10 | 3.50 | 0 | 0 | 0 |
| 23/01/2024 |
4.20
|
900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/01/2024 |
4.30
|
7,800 | 4 | 4.30 | 4 | 0 | 3,200 | -0.0 |
| 19/01/2024 |
4.20
|
5,400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 18/01/2024 |
4.20
|
2,820 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 17/01/2024 |
4.30
|
3,414 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/01/2024 |
4.20
|
2,180 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 15/01/2024 |
4.30
|
114 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/01/2024 |
4.30
|
7,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/01/2024 |
4.30
|
2,893 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 10/01/2024 |
4.20
|
15,900 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 09/01/2024 |
4.40
|
22,300 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 08/01/2024 |
4.40
|
59,994 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
| 05/01/2024 |
3.90
|
6,504 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 04/01/2024 |
3.90
|
21,800 | 3.90 | 4 | 3.80 | 0 | 100 | -0.0 |
| 03/01/2024 |
4
|
20,434 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 02/01/2024 |
4
|
900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 29/12/2023 |
4
|
1,100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/12/2023 |
4
|
3,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 27/12/2023 |
3.90
|
3,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 26/12/2023 |
3.90
|
39,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 25/12/2023 |
4
|
200 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
| 22/12/2023 |
3.80
|
23,400 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 21/12/2023 |
3.80
|
17,900 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 20/12/2023 |
4
|
24,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 19/12/2023 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 18/12/2023 |
4
|
5,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 15/12/2023 |
3.90
|
3,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 14/12/2023 |
3.90
|
4,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/12/2023 |
4
|
10,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |