| 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) |
1.10 | 32.35% | 9,107,800 | -30,900 | -0.2 |
3.40
5.80
4.70
|
|
2 tháng
(2025-10-16) |
2 | 80% | 10,886,700 | -75,900 | -0.3 |
2.40
5.80
4.70
|
|
3 tháng
(2025-09-16) |
1.80 | 66.67% | 11,986,100 | -69,600 | -0.3 |
2.40
5.80
4.70
|
|
6 tháng
(2025-06-18) |
1.60 | 55.17% | 19,374,500 | -30,500 | -0.2 |
2.40
5.80
4.70
|
|
12 tháng
(2024-12-20) |
1.70 | 60.71% | 41,349,282 | 8,900 | -0.1 |
2.40
5.80
4.70
|
|
24 tháng
(2023-12-29) |
3.40 | 309.09% | 83,217,154 | -185,280 | -0.4 |
1.10
6.70
4.70
|
|
36 tháng
(2023-01-03) |
3.40 | 309.09% | 91,669,416 | -236,080 | -0.5 |
1
6.70
4.70
|
|
60 tháng
(2021-01-11) |
3.90 | 650% | 121,259,167 | -142,556 | -0.2 |
0.60
6.70
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/05/2024 |
2.40
|
148,700 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
| 13/05/2024 |
2.20
|
200,208 | 2.20 | 2.30 | 2.20 | 0 | 0 | 0 |
| 10/05/2024 |
2.20
|
177,001 | 2.30 | 2.30 | 2.10 | 0 | 0 | 0 |
| 09/05/2024 |
2.30
|
210,713 | 2.30 | 2.40 | 2.20 | 0 | 0 | 0 |
| 08/05/2024 |
2.30
|
308,633 | 2.60 | 2.60 | 2.20 | 0 | 0 | 0 |
| 07/05/2024 |
2.40
|
266,800 | 2.30 | 2.40 | 2.30 | 0 | 0 | 0 |
| 06/05/2024 |
2.10
|
93,065 | 2 | 2.10 | 2 | 0 | 0 | 0 |
| 03/05/2024 |
1.90
|
102,004 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
| 02/05/2024 |
1.80
|
16,504 | 1.80 | 1.90 | 1.80 | 0 | 0 | 0 |
| 26/04/2024 |
1.80
|
108,872 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
| 25/04/2024 |
1.90
|
44,800 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 24/04/2024 |
1.90
|
18,300 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
| 23/04/2024 |
1.90
|
89,819 | 2 | 2 | 1.80 | 0 | 0 | 0 |
| 22/04/2024 |
2
|
36,104 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 19/04/2024 |
1.90
|
49,600 | 2 | 2 | 1.90 | 0 | 0 | 0 |
| 17/04/2024 |
2.10
|
32,801 | 2 | 2.10 | 2 | 0 | 0 | 0 |
| 16/04/2024 |
2
|
232,300 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
| 15/04/2024 |
2.10
|
129,519 | 2.10 | 2.30 | 2 | 0 | 0 | 0 |
| 12/04/2024 |
2.10
|
116,402 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
| 11/04/2024 |
2.20
|
109,200 | 2.20 | 2.30 | 2.10 | 0 | 0 | 0 |
| 10/04/2024 |
2.20
|
183,935 | 2.40 | 2.40 | 2.20 | 0 | 0 | 0 |
| 09/04/2024 |
2.40
|
157,400 | 2.30 | 2.50 | 2.10 | 0 | 0 | 0 |
| 08/04/2024 |
2.30
|
547,626 | 2.60 | 2.60 | 2.30 | 0 | 0 | 0 |
| 05/04/2024 |
2.50
|
702,918 | 2.90 | 2.90 | 2.50 | 0 | 0 | 0 |
| 04/04/2024 |
2.90
|
436,960 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
| 03/04/2024 |
3.20
|
249,534 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 02/04/2024 |
3.40
|
163,300 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |
| 01/04/2024 |
3.50
|
514,840 | 4.20 | 4.20 | 3.30 | 0 | 0 | 0 |
| 29/03/2024 |
3.90
|
836,313 | 4.20 | 4.20 | 3.20 | 0 | 26,100 | -0.1 |
| 28/03/2024 |
3.70
|
46,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 27/03/2024 |
3.30
|
217,300 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 26/03/2024 |
2.90
|
378,000 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
| 25/03/2024 |
2.60
|
274,179 | 2.60 | 2.60 | 2.50 | 0 | 0 | 0 |
| 22/03/2024 |
2.30
|
885,400 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 |
| 21/03/2024 |
2
|
15,203 | 2 | 2 | 2 | 0 | 0 | 0 |
| 20/03/2024 |
1.80
|
7,200 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 |
| 19/03/2024 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 18/03/2024 |
1.60
|
0 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 15/03/2024 |
1.60
|
182,505 | 1.60 | 1.60 | 1.60 | 0 | 0 | 0 |
| 14/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 13/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 12/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 11/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 08/03/2024 |
1.30
|
564,901 | 1.60 | 1.60 | 1.30 | 0 | 0 | 0 |
| 07/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 06/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 05/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 04/03/2024 |
1.40
|
0 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 01/03/2024 |
1.40
|
38,800 | 1.40 | 1.40 | 1.40 | 0 | 0 | 0 |
| 29/02/2024 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
| 28/02/2024 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
| 27/02/2024 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
| 26/02/2024 |
1.30
|
0 | 1.30 | 1.30 | 1.30 | 0 | 0 | 0 |
| 23/02/2024 |
1.30
|
397,280 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
| 22/02/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 21/02/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 20/02/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 19/02/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 16/02/2024 |
1.20
|
133,300 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 15/02/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 07/02/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 06/02/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 05/02/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 02/02/2024 |
1.10
|
199,080 | 1.10 | 1.20 | 1.10 | 0 | 161,280 | -0.2 |
| 01/02/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 31/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 30/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 29/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 26/01/2024 |
1.10
|
139,400 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 25/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 24/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 23/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 22/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 19/01/2024 |
1.10
|
63,800 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 18/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 17/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 16/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 15/01/2024 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 12/01/2024 |
1.20
|
137,800 | 1.30 | 1.30 | 1.10 | 0 | 0 | 0 |
| 11/01/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 10/01/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 09/01/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 08/01/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 05/01/2024 |
1.20
|
8,516 | 1.10 | 1.30 | 1.10 | 0 | 0 | 0 |
| 04/01/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 03/01/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 02/01/2024 |
1.20
|
0 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 29/12/2023 |
1.10
|
122,600 | 1.20 | 1.30 | 1.10 | 0 | 0 | 0 |
| 22/12/2023 |
1.20
|
204,200 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 15/12/2023 |
1.20
|
173,400 | 1.10 | 1.20 | 1.10 | 161,280 | 161,280 | 0 |
| 08/12/2023 |
1.10
|
242,500 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 01/12/2023 |
1.20
|
83,100 | 1.20 | 1.20 | 1.20 | 0 | 0 | 0 |
| 24/11/2023 |
1.20
|
70,100 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 17/11/2023 |
1.20
|
27,000 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 10/11/2023 |
1.20
|
99,100 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 03/11/2023 |
1.20
|
331,200 | 1.20 | 1.20 | 1.10 | 0 | 0 | 0 |
| 27/10/2023 |
1.20
|
407,500 | 1.30 | 1.30 | 1.20 | 0 | 0 | 0 |
| 20/10/2023 |
1.30
|
119,400 | 1.20 | 1.30 | 1.20 | 0 | 0 | 0 |
| 13/10/2023 |
1.20
|
106,100 | 1.40 | 1.40 | 1.20 | 0 | 0 | 0 |
| 06/10/2023 |
1.40
|
330,400 | 1.40 | 1.40 | 1.20 | 0 | 0 | 0 |