| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-17) |
-0.20 | -4.26% | 796,300 | 0 | 0 |
4
5.10
4.50
|
|
2 tháng
(2025-02-13) |
-0.40 | -8.16% | 1,360,900 | -21,600 | -0.1 |
4
5.20
4.50
|
|
3 tháng
(2025-01-14) |
0.80 | 21.62% | 1,880,738 | -21,600 | -0.1 |
3.70
5.20
4.50
|
|
6 tháng
(2024-10-16) |
0.60 | 15.38% | 2,298,941 | -21,600 | -0.1 |
3.60
5.20
4.50
|
|
12 tháng
(2024-04-19) |
0.10 | 2.27% | 4,294,630 | -30,700 | -0.1 |
3.60
5.20
4.50
|
|
24 tháng
(2023-04-25) |
0.20 | 4.65% | 20,249,159 | -30,800 | -0.1 |
3.60
6.30
4.50
|
|
36 tháng
(2022-05-04) |
-14.79 | -76.67% | 106,541,760 | -72,500 | -0.4 |
3.60
19.29
4.50
|
|
60 tháng
(2020-05-11) |
0.18 | 4.13% | 166,699,591 | -657,901 | -6.4 |
3.60
19.68
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/04/2025 |
4.40
|
2,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/04/2025 |
4.50
|
3,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/04/2025 |
4.70
|
32,500 | 4.40 | 4.70 | 4.20 | 0 | 0 | 0 |
| 10/04/2025 |
4.40
|
102,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 09/04/2025 |
4
|
14,700 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
| 08/04/2025 |
4
|
35,900 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 04/04/2025 |
4.40
|
100,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 03/04/2025 |
4.60
|
87,400 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/04/2025 |
5.10
|
69,300 | 5.40 | 5.40 | 4.80 | 0 | 0 | 0 |
| 01/04/2025 |
5.10
|
31,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 31/03/2025 |
5
|
222,500 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 28/03/2025 |
4.60
|
8,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 27/03/2025 |
4.60
|
14,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/03/2025 |
4.70
|
600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 25/03/2025 |
4.50
|
24,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 24/03/2025 |
4.60
|
2,600 | 4.50 | 4.80 | 4.20 | 0 | 0 | 0 |
| 21/03/2025 |
4.60
|
19,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/03/2025 |
4.70
|
3,400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 19/03/2025 |
4.70
|
4,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 18/03/2025 |
4.70
|
1,700 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/03/2025 |
4.70
|
15,600 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 14/03/2025 |
4.70
|
1,700 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 13/03/2025 |
4.70
|
32,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 12/03/2025 |
4.70
|
1,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 11/03/2025 |
4.80
|
10,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/03/2025 |
4.80
|
33,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/03/2025 |
4.80
|
2,300 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/03/2025 |
4.90
|
15,000 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 05/03/2025 |
4.80
|
11,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 04/03/2025 |
4.80
|
40,200 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 03/03/2025 |
4.90
|
12,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 28/02/2025 |
5.10
|
65,200 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 27/02/2025 |
4.90
|
19,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 26/02/2025 |
4.90
|
27,700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 25/02/2025 |
4.90
|
5,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/02/2025 |
5
|
16,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 21/02/2025 |
4.90
|
45,500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 20/02/2025 |
4.90
|
14,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 19/02/2025 |
5
|
14,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/02/2025 |
5.20
|
50,300 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 17/02/2025 |
5
|
90,100 | 4.80 | 5.20 | 4.70 | 0 | 21,600 | -0.1 |
| 14/02/2025 |
4.80
|
21,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 13/02/2025 |
4.90
|
32,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/02/2025 |
5
|
40,522 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 11/02/2025 |
4.90
|
40,682 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 10/02/2025 |
5.20
|
85,725 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 |
| 07/02/2025 |
5
|
123,747 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 06/02/2025 |
4.60
|
135,953 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/02/2025 |
4.20
|
36,121 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
| 04/02/2025 |
3.90
|
9,555 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 03/02/2025 |
3.80
|
500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 24/01/2025 |
3.90
|
3,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/01/2025 |
3.90
|
28,803 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 22/01/2025 |
3.80
|
2,010 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 21/01/2025 |
3.80
|
16 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 20/01/2025 |
3.80
|
2,001 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 17/01/2025 |
3.80
|
203 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 16/01/2025 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 15/01/2025 |
3.80
|
1,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 14/01/2025 |
3.70
|
9,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 13/01/2025 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 10/01/2025 |
3.70
|
6,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 09/01/2025 |
3.80
|
500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/01/2025 |
3.70
|
300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 07/01/2025 |
3.80
|
12,500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/01/2025 |
3.70
|
3,800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 03/01/2025 |
3.70
|
1,701 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 02/01/2025 |
3.80
|
514 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 31/12/2024 |
3.80
|
2,561 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 30/12/2024 |
3.70
|
10,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 27/12/2024 |
3.70
|
4,700 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 26/12/2024 |
3.70
|
4,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/12/2024 |
3.70
|
4,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 24/12/2024 |
3.70
|
6,900 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
| 23/12/2024 |
3.60
|
5,001 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/12/2024 |
3.80
|
8,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/12/2024 |
3.80
|
7,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/12/2024 |
3.90
|
35,700 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 17/12/2024 |
3.80
|
300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 16/12/2024 |
3.70
|
8,502 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 13/12/2024 |
3.80
|
23,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 12/12/2024 |
3.70
|
3,320 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/12/2024 |
3.80
|
802 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 10/12/2024 |
3.80
|
27,010 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 09/12/2024 |
3.80
|
3,601 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/12/2024 |
3.90
|
10,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 05/12/2024 |
3.90
|
10,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 04/12/2024 |
3.80
|
10,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 03/12/2024 |
3.90
|
1,200 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 02/12/2024 |
3.70
|
5,028 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 29/11/2024 |
3.90
|
4,700 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 28/11/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 27/11/2024 |
3.70
|
1,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 26/11/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 25/11/2024 |
3.80
|
1,340 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/11/2024 |
3.80
|
500 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/11/2024 |
3.80
|
1,000 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 20/11/2024 |
3.80
|
3,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 19/11/2024 |
3.80
|
20 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/11/2024 |
3.80
|
2,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 15/11/2024 |
3.80
|
1,452 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |