| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-01-13) |
-0.07 | -1.47% | 484,000 | -302,080 | -1.4 |
4.20
4.92
4.20
|
|
2 tháng
(2024-12-16) |
-2.60 | -35.62% | 1,204,900 | -642,621 | -3.4 |
4.20
7.70
4.20
|
|
3 tháng
(2024-11-14) |
-3.31 | -41.32% | 1,297,500 | -645,959 | -3.4 |
4.20
8.07
4.20
|
|
6 tháng
(2024-08-16) |
-3.80 | -44.71% | 1,533,200 | -649,359 | -3.4 |
4.20
8.80
4.20
|
|
12 tháng
(2024-02-19) |
-4.29 | -47.72% | 2,257,600 | -679,159 | -3.7 |
4.20
9.21
4.20
|
|
24 tháng
(2023-02-23) |
-5.20 | -52.53% | 5,007,000 | -1,034,618 | -7.0 |
4.20
11.10
4.20
|
|
36 tháng
(2022-02-28) |
-17.16 | -78.50% | 8,094,300 | -1,111,391 | -7.6 |
4.20
23.32
4.20
|
|
60 tháng
(2020-03-10) |
-6.25 | -57.08% | 17,950,170 | -1,922,401 | -28.4 |
4.20
29
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/03/2025 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 14/03/2025 |
5.40
|
60,283 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
| 13/03/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/03/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/03/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/03/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/03/2025 |
5.40
|
26,650 | 5.60 | 5.60 | 5.20 | 0 | 900 | 0.0 |
| 06/03/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/03/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/03/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 03/03/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/02/2025 |
5.40
|
100,412 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
| 27/02/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/02/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/02/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/02/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/02/2025 |
5.20
|
59,868 | 5.10 | 5.50 | 5 | 0 | 3,200 | 0.0 |
| 20/02/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/02/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/02/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/02/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/02/2025 |
5.20
|
61,000 | 4.70 | 5.70 | 4.70 | 0 | 0 | 0 |
| 13/02/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 12/02/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/01/2025 |
4.75
|
18,700 | 4.65 | 4.75 | 4.65 | 0 | 0 | 0 |
| 22/01/2025 |
4.69
|
31,600 | 4.65 | 4.71 | 4.56 | 0 | 19,900 | -0.1 |
| 21/01/2025 |
4.71
|
11,000 | 4.80 | 4.80 | 4.57 | 0 | 2,200 | 0.0 |
| 20/01/2025 |
4.60
|
43,800 | 4.34 | 4.83 | 4.34 | 0 | 18,300 | -0.1 |
| 17/01/2025 |
4.65
|
31,400 | 4.80 | 4.80 | 4.60 | 0 | 11,600 | -0.1 |
| 16/01/2025 |
4.90
|
86,100 | 4.93 | 5 | 4.60 | 0 | 72,400 | -0.3 |
| 15/01/2025 |
4.92
|
58,600 | 4.32 | 4.92 | 4.32 | 0 | 6,300 | 0.0 |
| 14/01/2025 |
4.60
|
24,100 | 4.75 | 4.85 | 4.53 | 0 | 0 | 0 |
| 13/01/2025 |
4.77
|
178,700 | 4.74 | 4.80 | 4.65 | 0 | 171,200 | -0.8 |
| 10/01/2025 |
5
|
50,300 | 5.10 | 5.20 | 5 | 0 | 40,000 | -0.2 |
| 09/01/2025 |
5.20
|
78,900 | 4.72 | 5.20 | 4.72 | 0 | 29,400 | -0.1 |
| 08/01/2025 |
5.07
|
109,600 | 5.10 | 5.30 | 5.07 | 0 | 77,000 | -0.4 |
| 07/01/2025 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 06/01/2025 |
5.85
|
105,500 | 5.90 | 5.90 | 5.85 | 0 | 93,400 | -0.5 |
| 03/01/2025 |
6.28
|
135,900 | 6.35 | 6.71 | 6.28 | 0 | 130,800 | -0.8 |
| 02/01/2025 |
6.75
|
11,000 | 6.50 | 6.75 | 6.50 | 0 | 0 | 0 |
| 31/12/2024 |
6.50
|
23,100 | 6.89 | 6.89 | 6.42 | 0 | 0 | 0 |
| 30/12/2024 |
6.89
|
103,700 | 6.89 | 7.34 | 6.89 | 0 | 0 | 0 |
| 27/12/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 26/12/2024 |
7.40
|
2,000 | 7.40 | 7.40 | 7.40 | 0 | 2,000 | 0.0 |
| 25/12/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/12/2024 |
7.68
|
200 | 7.25 | 7.68 | 7.25 | 0 | 0 | 0 |
| 23/12/2024 |
7.70
|
6,400 | 7.25 | 7.70 | 7.25 | 0 | 0 | 0 |
| 20/12/2024 |
7.25
|
7,900 | 7.40 | 7.45 | 7.02 | 0 | 0 | 0 |
| 19/12/2024 |
7.15
|
10,100 | 7.35 | 7.50 | 7 | 0 | 0 | 0 |
| 18/12/2024 |
7.40
|
5,100 | 7.30 | 7.40 | 7.25 | 0 | 0 | 0 |
| 17/12/2024 |
7.11
|
2,900 | 7.30 | 7.30 | 7.11 | 0 | 0 | 0 |
| 16/12/2024 |
7.30
|
3,700 | 7.29 | 7.30 | 7.29 | 0 | 2,700 | 0.0 |
| 13/12/2024 |
7.30
|
700 | 7.10 | 7.30 | 7.10 | 0 | 94 | 0.0 |
| 12/12/2024 |
7.09
|
43,000 | 7.15 | 7.50 | 7.09 | 0 | 1,000 | 0.0 |
| 11/12/2024 |
7.40
|
300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 10/12/2024 |
7.40
|
13,700 | 7.50 | 7.50 | 7.37 | 0 | 0 | 0 |
| 09/12/2024 |
7.50
|
13,100 | 7.90 | 7.90 | 7.45 | 0 | 0 | 0 |
| 06/12/2024 |
9.20
|
6,600 | 9.09 | 9.25 | 8.64 | 0 | 0 | 0 |
| 05/12/2024 |
8.99
|
2,300 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 04/12/2024 |
8.98
|
20,200 | 8.92 | 8.98 | 8.50 | 0 | 0 | 0 |
| 03/12/2024 |
8.90
|
2,500 | 8.89 | 8.90 | 8.89 | 0 | 0 | 0 |
| 02/12/2024 |
8.99
|
17,100 | 8.89 | 8.99 | 8.50 | 0 | 0 | 0 |
| 29/11/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 28/11/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 27/11/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/11/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 25/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/11/2024 |
7.70
|
1,300 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 21/11/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/11/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/11/2024 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/11/2024 |
8.01
|
1,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 13/11/2024 |
8.15
|
600 | 7.95 | 8.15 | 7.95 | 0 | 0 | 0 |
| 12/11/2024 |
7.82
|
1,800 | 7.83 | 7.86 | 7.82 | 0 | 0 | 0 |
| 11/11/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/11/2024 |
8.10
|
2,500 | 8.05 | 8.10 | 8.03 | 0 | 0 | 0 |
| 07/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/11/2024 |
8
|
2,400 | 8.11 | 8.11 | 8 | 0 | 0 | 0 |
| 05/11/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/11/2024 |
8.10
|
1,100 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 01/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/10/2024 |
8
|
8,400 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 30/10/2024 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 29/10/2024 |
8.30
|
15,500 | 8.01 | 8.30 | 8.01 | 0 | 0 | 0 |
| 28/10/2024 |
8.20
|
2,000 | 8.25 | 8.25 | 8.20 | 0 | 0 | 0 |
| 25/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/10/2024 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/10/2024 |
8.76
|
9,900 | 8.70 | 8.76 | 8.70 | 0 | 0 | 0 |
| 22/10/2024 |
8.80
|
52,100 | 8.87 | 8.87 | 8 | 0 | 0 | 0 |
| 21/10/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 18/10/2024 |
8.29
|
800 | 8.28 | 8.29 | 8.28 | 0 | 0 | 0 |
| 17/10/2024 |
8.30
|
3,700 | 7.75 | 8.30 | 7.75 | 0 | 200 | 0.0 |
| 16/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 15/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/10/2024 |
8.30
|
5,200 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
| 11/10/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 10/10/2024 |
8.09
|
300 | 7.90 | 8.09 | 7.90 | 0 | 0 | 0 |
| 09/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |