| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-1.20 | -20% | 3,558,000 | -100 | -0.0 |
4.40
6
4.40
|
|
2 tháng
(2025-02-07) |
-0.90 | -15.79% | 12,274,619 | -100 | -0.0 |
4.40
6.80
4.40
|
|
3 tháng
(2025-01-08) |
-0.60 | -11.11% | 17,542,003 | -100 | -0.0 |
4.40
6.80
4.40
|
|
6 tháng
(2024-10-10) |
1.70 | 54.84% | 34,154,311 | -1,000 | -0.0 |
2.90
6.80
4.40
|
|
12 tháng
(2024-04-15) |
1 | 26.32% | 48,905,151 | -1,100 | -0.0 |
2.90
6.80
4.40
|
|
24 tháng
(2023-04-19) |
0.80 | 20% | 118,643,580 | -2,200 | -0.0 |
2.90
6.80
4.40
|
|
36 tháng
(2022-04-25) |
-4.70 | -49.47% | 161,805,088 | -7,800 | -0.1 |
2.90
10.90
4.40
|
|
60 tháng
(2020-05-04) |
2.90 | 152.63% | 840,209,126 | 179,950 | -0.4 |
1.90
16.40
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2025 |
4.40
|
471,500 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 04/04/2025 |
4.80
|
721,600 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 03/04/2025 |
5.20
|
161,900 | 5.60 | 5.60 | 5.20 | 0 | 100 | -0.0 |
| 02/04/2025 |
5.70
|
70,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 01/04/2025 |
5.70
|
190,000 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 31/03/2025 |
5.50
|
21,100 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 28/03/2025 |
5.60
|
96,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 27/03/2025 |
5.70
|
277,000 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 26/03/2025 |
5.70
|
16,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 25/03/2025 |
5.80
|
44,300 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 24/03/2025 |
5.80
|
21,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 21/03/2025 |
5.90
|
7,400 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 20/03/2025 |
5.90
|
93,200 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 19/03/2025 |
5.80
|
349,200 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 18/03/2025 |
5.80
|
58,300 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 17/03/2025 |
5.80
|
113,300 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 14/03/2025 |
5.70
|
100,200 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 13/03/2025 |
5.80
|
96,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 12/03/2025 |
6
|
165,700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 11/03/2025 |
6
|
43,400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 10/03/2025 |
6
|
187,700 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 07/03/2025 |
5.90
|
51,600 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 06/03/2025 |
6
|
78,500 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 05/03/2025 |
5.90
|
92,400 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 04/03/2025 |
5.80
|
81,100 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 03/03/2025 |
5.90
|
594,800 | 5.80 | 6.10 | 5.50 | 0 | 0 | 0 |
| 28/02/2025 |
6.10
|
511,600 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 27/02/2025 |
6.70
|
1,060,000 | 6.40 | 6.80 | 6.20 | 0 | 0 | 0 |
| 26/02/2025 |
6.30
|
1,614,500 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 25/02/2025 |
5.80
|
36,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 24/02/2025 |
5.90
|
137,300 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 21/02/2025 |
5.90
|
110,100 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 20/02/2025 |
5.80
|
77,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 19/02/2025 |
6
|
86,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 18/02/2025 |
6.10
|
205,500 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 17/02/2025 |
6.10
|
304,900 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
| 14/02/2025 |
5.80
|
484,300 | 5.80 | 6.20 | 5.60 | 0 | 0 | 0 |
| 13/02/2025 |
5.80
|
393,000 | 6.20 | 6.30 | 5.70 | 0 | 0 | 0 |
| 12/02/2025 |
6.20
|
530,275 | 7.10 | 7.10 | 6.20 | 0 | 0 | 0 |
| 11/02/2025 |
6.80
|
1,123,132 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
| 10/02/2025 |
6.20
|
1,036,291 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
| 07/02/2025 |
5.70
|
107,821 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 06/02/2025 |
5.70
|
192,680 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 05/02/2025 |
5.80
|
234,600 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 04/02/2025 |
5.80
|
123,073 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 03/02/2025 |
5.80
|
299,800 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 24/01/2025 |
5.50
|
73,040 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 23/01/2025 |
5.40
|
231,950 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
| 22/01/2025 |
5.40
|
141,901 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/01/2025 |
5.60
|
208,990 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/01/2025 |
5.50
|
287,405 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 17/01/2025 |
5.60
|
669,614 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
| 16/01/2025 |
5.30
|
351,824 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
| 15/01/2025 |
5.70
|
1,509,121 | 5.40 | 6 | 5.10 | 0 | 0 | 0 |
| 14/01/2025 |
5.50
|
164,102 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
| 13/01/2025 |
5.60
|
170,464 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 10/01/2025 |
5.50
|
154,007 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 09/01/2025 |
5.70
|
329,708 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 08/01/2025 |
5.40
|
125,105 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
| 07/01/2025 |
5.40
|
453,517 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
| 06/01/2025 |
5.50
|
137,701 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
| 03/01/2025 |
6.10
|
396,270 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
| 02/01/2025 |
6.10
|
3,182,739 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| 31/12/2024 |
5.60
|
1,744,410 | 5.10 | 5.60 | 4.90 | 0 | 0 | 0 |
| 30/12/2024 |
5.10
|
352,234 | 5.40 | 5.60 | 5.10 | 0 | 0 | 0 |
| 27/12/2024 |
5.60
|
301,586 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 26/12/2024 |
5.50
|
385,568 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
| 25/12/2024 |
5.20
|
1,362,244 | 5.60 | 5.90 | 5.10 | 0 | 0 | 0 |
| 24/12/2024 |
5.60
|
322,066 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 23/12/2024 |
5.10
|
837,305 | 5.20 | 5.60 | 5.10 | 0 | 0 | 0 |
| 20/12/2024 |
5.10
|
785,054 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
| 19/12/2024 |
4.70
|
160,461 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 18/12/2024 |
4.90
|
560,644 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
| 17/12/2024 |
4.60
|
273,493 | 4.90 | 4.90 | 4.30 | 0 | 0 | 0 |
| 16/12/2024 |
4.50
|
1,269,830 | 4.20 | 4.50 | 4.20 | 0 | 400 | -0.0 |
| 13/12/2024 |
4.10
|
563,753 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 12/12/2024 |
3.80
|
914,219 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 11/12/2024 |
3.50
|
292,775 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 10/12/2024 |
3.50
|
299,383 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 09/12/2024 |
3.20
|
222,711 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 06/12/2024 |
3.20
|
140,431 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 05/12/2024 |
3.10
|
261,962 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 04/12/2024 |
3
|
50,700 | 3 | 3 | 2.90 | 0 | 500 | -0.0 |
| 03/12/2024 |
3
|
21,060 | 3 | 3 | 3 | 0 | 0 | 0 |
| 02/12/2024 |
3.10
|
6,420 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 29/11/2024 |
3.10
|
54,927 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 28/11/2024 |
3.10
|
78,510 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 27/11/2024 |
3
|
4,652 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 26/11/2024 |
3.10
|
33,833 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 25/11/2024 |
3
|
2,420 | 3 | 3 | 3 | 0 | 0 | 0 |
| 22/11/2024 |
3
|
28,048 | 3 | 3 | 3 | 0 | 0 | 0 |
| 21/11/2024 |
3
|
21,810 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 20/11/2024 |
3.10
|
5,520 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 19/11/2024 |
3
|
29,439 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 18/11/2024 |
2.90
|
20,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 15/11/2024 |
3
|
62,214 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 14/11/2024 |
3
|
54,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 13/11/2024 |
3.10
|
17,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 12/11/2024 |
3.10
|
18,401 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 11/11/2024 |
3
|
7,325 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |