Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
-0.10 | -2.86% | 996,400 | 0 | 0 |
3.20
3.80
3.80
|
2 tháng
(2025-05-26) |
-0.30 | -8.11% | 1,233,800 | 0 | 0 |
3.20
3.80
3.80
|
3 tháng
(2025-04-28) |
-0.20 | -5.56% | 1,490,800 | 0 | 0 |
3.20
3.90
3.80
|
6 tháng
(2025-02-03) |
0.40 | 13.33% | 5,132,157 | 0 | 0 |
2.90
4.10
3.80
|
12 tháng
(2024-07-30) |
0.40 | 13.33% | 7,441,248 | -800 | -0.0 |
2.70
4.10
3.80
|
24 tháng
(2023-08-07) |
-0.30 | -8.11% | 11,671,435 | -35,216 | -0.1 |
2.60
4.10
3.80
|
36 tháng
(2022-08-10) |
-1.40 | -29.17% | 16,528,202 | -35,716 | -0.1 |
2.40
4.80
3.80
|
60 tháng
(2020-08-20) |
3 | 750% | 57,470,892 | -40,416 | -0.2 |
0.30
7
3.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/11/2022 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
07/11/2022 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
04/11/2022 |
3.70
|
77,100 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
03/11/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
02/11/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
01/11/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
31/10/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/10/2022 |
3.90
|
115,315 | 3.50 | 4 | 3.60 | 0 | 0 | 0 |
27/10/2022 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
26/10/2022 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
25/10/2022 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
24/10/2022 |
3.50
|
0 | 3.60 | 3.50 | 3.60 | 0 | 0 | 0 |
21/10/2022 |
3.60
|
48,100 | 3.50 | 3.90 | 3.30 | 0 | 0 | 0 |
20/10/2022 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
19/10/2022 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
18/10/2022 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
17/10/2022 |
3.50
|
0 | 3.60 | 3.50 | 3.60 | 0 | 0 | 0 |
14/10/2022 |
3.60
|
18,905 | 3.30 | 3.70 | 3.40 | 0 | 0 | 0 |
13/10/2022 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
12/10/2022 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
11/10/2022 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
10/10/2022 |
3.30
|
0 | 3.40 | 3.30 | 3.40 | 0 | 0 | 0 |
07/10/2022 |
3.40
|
183,806 | 3.50 | 3.60 | 3 | 0 | 0 | 0 |
06/10/2022 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
05/10/2022 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
04/10/2022 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
03/10/2022 |
3.50
|
0 | 3.70 | 3.50 | 3.70 | 0 | 0 | 0 |
30/09/2022 |
3.70
|
135,681 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
29/09/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/09/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
27/09/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
26/09/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
23/09/2022 |
3.90
|
46,300 | 3.90 | 4.40 | 3.60 | 0 | 0 | 0 |
22/09/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
21/09/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
20/09/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
19/09/2022 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/09/2022 |
3.90
|
131,849 | 4.20 | 4.20 | 3.80 | 0 | 500 | -0.0 |
15/09/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
14/09/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
13/09/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
12/09/2022 |
4.20
|
0 | 4.30 | 4.20 | 4.20 | 0 | 0 | 0 |
09/09/2022 |
4.30
|
63,839 | 4.60 | 4.70 | 4.10 | 0 | 0 | 0 |
08/09/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
07/09/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
06/09/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
05/09/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
31/08/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
30/08/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
29/08/2022 |
4.60
|
0 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
26/08/2022 |
4.50
|
108,810 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
25/08/2022 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
24/08/2022 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
23/08/2022 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
22/08/2022 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
19/08/2022 |
4.70
|
103,309 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
18/08/2022 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
17/08/2022 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
16/08/2022 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
15/08/2022 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
12/08/2022 |
4.70
|
76,700 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
11/08/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
10/08/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
09/08/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
08/08/2022 |
4.80
|
0 | 4.90 | 4.80 | 4.80 | 0 | 0 | 0 |
05/08/2022 |
4.90
|
145,305 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
04/08/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
03/08/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
02/08/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
01/08/2022 |
4.80
|
0 | 5 | 4.80 | 4.80 | 0 | 0 | 0 |
29/07/2022 |
5
|
118,300 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
28/07/2022 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
27/07/2022 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
26/07/2022 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
25/07/2022 |
4.90
|
0 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |
22/07/2022 |
4.80
|
149,535 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
21/07/2022 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
20/07/2022 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
19/07/2022 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
18/07/2022 |
4.50
|
0 | 4.60 | 4.50 | 4.50 | 0 | 0 | 0 |
15/07/2022 |
4.60
|
65,556 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
14/07/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
13/07/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
12/07/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
11/07/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
08/07/2022 |
4.60
|
47,750 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
07/07/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
06/07/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
05/07/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
04/07/2022 |
4.60
|
0 | 4.70 | 4.60 | 4.60 | 0 | 0 | 0 |
01/07/2022 |
4.70
|
147,562 | 4.20 | 4.80 | 4.40 | 0 | 0 | 0 |
30/06/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
29/06/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
28/06/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
27/06/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
24/06/2022 |
4.20
|
29,059 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
23/06/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
22/06/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
21/06/2022 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
20/06/2022 |
4.20
|
0 | 4.40 | 4.20 | 4.20 | 0 | 0 | 0 |