| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-31) |
-0.41 | -9.86% | 1,638,200 | 37,700 | 0.1 |
3.33
4.23
3.75
|
|
2 tháng
(2025-02-27) |
-0.45 | -10.71% | 2,964,500 | 67,800 | 0.3 |
3.33
4.26
3.75
|
|
3 tháng
(2025-02-03) |
-0.30 | -7.41% | 4,100,800 | 67,800 | 0.3 |
3.33
4.26
3.75
|
|
6 tháng
(2024-10-30) |
-0.58 | -13.39% | 7,489,200 | 89,515 | 0.4 |
3.33
4.33
3.75
|
|
12 tháng
(2024-05-03) |
-0.75 | -16.75% | 20,161,100 | 35,915 | 0.2 |
3.33
5.17
3.75
|
|
24 tháng
(2023-05-09) |
-1.48 | -28.29% | 127,487,000 | 214,145 | 1.1 |
3.33
10.55
3.75
|
|
36 tháng
(2022-05-16) |
-1.59 | -29.75% | 163,452,300 | 129,706 | -0.0 |
2.94
10.55
3.75
|
|
60 tháng
(2020-05-25) |
-0.40 | -9.58% | 264,519,650 | -1,630,704 | -14.3 |
2.94
10.55
3.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2025 |
3.70
|
113,600 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
| 28/04/2025 |
3.75
|
23,400 | 3.75 | 3.80 | 3.74 | 0 | 1,600 | -0.0 |
| 25/04/2025 |
3.75
|
27,300 | 3.75 | 3.80 | 3.72 | 0 | 0 | 0 |
| 24/04/2025 |
3.72
|
17,100 | 3.51 | 3.83 | 3.51 | 0 | 0 | 0 |
| 23/04/2025 |
3.76
|
92,800 | 3.82 | 3.82 | 3.70 | 0 | 0 | 0 |
| 22/04/2025 |
3.71
|
88,500 | 3.87 | 3.87 | 3.70 | 0 | 0 | 0 |
| 21/04/2025 |
3.88
|
13,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 18/04/2025 |
3.83
|
26,800 | 3.75 | 3.87 | 3.74 | 0 | 0 | 0 |
| 17/04/2025 |
3.75
|
18,600 | 3.65 | 3.76 | 3.65 | 0 | 0 | 0 |
| 16/04/2025 |
3.73
|
29,100 | 3.72 | 3.79 | 3.71 | 9,700 | 0 | 0.0 |
| 15/04/2025 |
3.70
|
156,400 | 3.67 | 3.72 | 3.64 | 0 | 2,000 | -0.0 |
| 14/04/2025 |
3.67
|
79,400 | 3.61 | 3.67 | 3.53 | 4,300 | 0 | 0.0 |
| 11/04/2025 |
3.59
|
80,200 | 3.70 | 3.70 | 3.42 | 0 | 0 | 0 |
| 10/04/2025 |
3.56
|
93,400 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 09/04/2025 |
3.33
|
83,400 | 3.34 | 3.55 | 3.33 | 0 | 0 | 0 |
| 08/04/2025 |
3.57
|
129,300 | 3.57 | 3.74 | 3.57 | 5,000 | 0 | 0.0 |
| 04/04/2025 |
3.83
|
103,200 | 3.68 | 3.93 | 3.67 | 0 | 0 | 0 |
| 03/04/2025 |
3.94
|
333,300 | 4.20 | 4.20 | 3.94 | 0 | 0 | 0 |
| 02/04/2025 |
4.23
|
36,100 | 4.23 | 4.24 | 4.20 | 10,000 | 0 | 0.0 |
| 01/04/2025 |
4.19
|
116,000 | 4.16 | 4.19 | 4.15 | 10,000 | 2,800 | 0.0 |
| 31/03/2025 |
4.16
|
90,100 | 4.12 | 4.18 | 4.12 | 5,100 | 0 | 0.0 |
| 28/03/2025 |
4.15
|
14,800 | 4.05 | 4.17 | 4.05 | 0 | 0 | 0 |
| 27/03/2025 |
4.15
|
74,900 | 4.15 | 4.19 | 4.15 | 0 | 0 | 0 |
| 26/03/2025 |
4.18
|
32,600 | 4.16 | 4.18 | 4.15 | 0 | 6,800 | -0.0 |
| 25/03/2025 |
4.16
|
129,100 | 4.17 | 4.19 | 4.14 | 0 | 0 | 0 |
| 24/03/2025 |
4.17
|
117,300 | 4.17 | 4.19 | 4.15 | 1,000 | 0 | 0.0 |
| 21/03/2025 |
4.17
|
52,700 | 4.16 | 4.17 | 4.13 | 0 | 0 | 0 |
| 20/03/2025 |
4.16
|
47,500 | 4.16 | 4.17 | 4.12 | 9,000 | 0 | 0.0 |
| 19/03/2025 |
4.17
|
51,800 | 4.18 | 4.22 | 4.15 | 0 | 0 | 0 |
| 18/03/2025 |
4.18
|
32,500 | 4.19 | 4.22 | 4.12 | 0 | 0 | 0 |
| 17/03/2025 |
4.19
|
66,100 | 4.17 | 4.22 | 4.16 | 1,900 | 0 | 0.0 |
| 14/03/2025 |
4.17
|
61,400 | 4.22 | 4.28 | 4.10 | 0 | 0 | 0 |
| 13/03/2025 |
4.22
|
79,800 | 4.26 | 4.28 | 4.20 | 0 | 0 | 0 |
| 12/03/2025 |
4.23
|
51,200 | 4.23 | 4.24 | 4.19 | 0 | 0 | 0 |
| 11/03/2025 |
4.23
|
33,300 | 4.18 | 4.23 | 4.18 | 4,400 | 0 | 0.0 |
| 10/03/2025 |
4.20
|
91,600 | 4.25 | 4.26 | 4.20 | 0 | 0 | 0 |
| 07/03/2025 |
4.25
|
43,600 | 4.27 | 4.27 | 4.22 | 10,600 | 0 | 0.0 |
| 06/03/2025 |
4.24
|
37,300 | 4.22 | 4.24 | 4.21 | 0 | 0 | 0 |
| 05/03/2025 |
4.22
|
78,000 | 4.23 | 4.25 | 4.21 | 10,000 | 0 | 0.0 |
| 04/03/2025 |
4.23
|
54,500 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 |
| 03/03/2025 |
4.26
|
78,200 | 4.26 | 4.27 | 4.22 | 0 | 0 | 0 |
| 28/02/2025 |
4.26
|
44,500 | 4.20 | 4.29 | 4.20 | 0 | 0 | 0 |
| 27/02/2025 |
4.20
|
53,600 | 4.20 | 4.24 | 4.18 | 0 | 0 | 0 |
| 26/02/2025 |
4.20
|
46,500 | 4.22 | 4.25 | 4.20 | 0 | 0 | 0 |
| 25/02/2025 |
4.25
|
36,200 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 |
| 24/02/2025 |
4.20
|
99,700 | 4.26 | 4.26 | 4.17 | 0 | 0 | 0 |
| 21/02/2025 |
4.26
|
41,200 | 4.33 | 4.39 | 4.23 | 0 | 0 | 0 |
| 20/02/2025 |
4.25
|
118,700 | 4.15 | 4.35 | 4.15 | 0 | 0 | 0 |
| 19/02/2025 |
4.14
|
112,200 | 4.13 | 4.19 | 4.12 | 0 | 0 | 0 |
| 18/02/2025 |
4.13
|
61,700 | 4.15 | 4.20 | 4.08 | 0 | 0 | 0 |
| 17/02/2025 |
4.14
|
62,100 | 4.09 | 4.14 | 4.09 | 0 | 0 | 0 |
| 14/02/2025 |
4.10
|
26,100 | 4.10 | 4.12 | 4.07 | 0 | 0 | 0 |
| 13/02/2025 |
4.10
|
17,900 | 4.13 | 4.13 | 4.06 | 0 | 0 | 0 |
| 12/02/2025 |
4.10
|
89,100 | 4.11 | 4.12 | 4.07 | 0 | 0 | 0 |
| 11/02/2025 |
4.12
|
102,400 | 4.07 | 4.15 | 4.06 | 0 | 0 | 0 |
| 10/02/2025 |
4.09
|
86,400 | 4.09 | 4.12 | 4.06 | 0 | 0 | 0 |
| 07/02/2025 |
4.09
|
67,100 | 4.07 | 4.09 | 4.05 | 0 | 0 | 0 |
| 06/02/2025 |
4.06
|
93,000 | 4.08 | 4.09 | 4.03 | 0 | 0 | 0 |
| 05/02/2025 |
4.08
|
30,200 | 4.05 | 4.09 | 4.05 | 0 | 0 | 0 |
| 04/02/2025 |
4.05
|
28,200 | 4.05 | 4.05 | 4.03 | 0 | 0 | 0 |
| 03/02/2025 |
4.05
|
17,600 | 4.07 | 4.07 | 4.01 | 0 | 0 | 0 |
| 24/01/2025 |
4.04
|
87,700 | 4.04 | 4.06 | 4 | 0 | 0 | 0 |
| 23/01/2025 |
4.04
|
9,600 | 4.04 | 4.04 | 4 | 0 | 0 | 0 |
| 22/01/2025 |
4.04
|
7,500 | 4.06 | 4.06 | 4.04 | 0 | 0 | 0 |
| 21/01/2025 |
4.07
|
91,500 | 4.07 | 4.07 | 4.04 | 36 | 0 | 0.0 |
| 20/01/2025 |
4.07
|
102,600 | 4.03 | 4.07 | 4.03 | 0 | 0 | 0 |
| 17/01/2025 |
4.08
|
18,600 | 4.08 | 4.08 | 4.03 | 0 | 0 | 0 |
| 16/01/2025 |
4.08
|
493,100 | 4.02 | 4.08 | 4.01 | 0 | 0 | 0 |
| 15/01/2025 |
4.02
|
68,500 | 4 | 4.03 | 4 | 0 | 0 | 0 |
| 14/01/2025 |
4.02
|
93,700 | 4.03 | 4.05 | 3.96 | 0 | 3,900 | -0.0 |
| 13/01/2025 |
4.02
|
108,200 | 4.05 | 4.08 | 4.01 | 0 | 0 | 0 |
| 10/01/2025 |
4.05
|
45,900 | 4.06 | 4.06 | 4.03 | 0 | 0 | 0 |
| 09/01/2025 |
4.06
|
136,000 | 4.05 | 4.07 | 4.03 | 0 | 0 | 0 |
| 08/01/2025 |
4.05
|
25,400 | 4.10 | 4.10 | 4.05 | 0 | 0 | 0 |
| 07/01/2025 |
4.05
|
47,300 | 4.05 | 4.15 | 4.04 | 0 | 0 | 0 |
| 06/01/2025 |
4.05
|
109,100 | 4.05 | 4.13 | 4.05 | 0 | 0 | 0 |
| 03/01/2025 |
4.09
|
65,100 | 4.09 | 4.09 | 4.06 | 0 | 0 | 0 |
| 02/01/2025 |
4.10
|
118,500 | 4.05 | 4.14 | 4.05 | 0 | 0 | 0 |
| 31/12/2024 |
4.07
|
20,900 | 4.09 | 4.09 | 4.03 | 0 | 0 | 0 |
| 30/12/2024 |
4.06
|
25,500 | 4.17 | 4.17 | 4.06 | 0 | 0 | 0 |
| 27/12/2024 |
4.15
|
53,000 | 4.18 | 4.18 | 4.08 | 0 | 0 | 0 |
| 26/12/2024 |
4.12
|
130,900 | 4.10 | 4.19 | 4.09 | 0 | 0 | 0 |
| 25/12/2024 |
4.10
|
37,200 | 4.11 | 4.17 | 4.09 | 0 | 21 | 0 |
| 24/12/2024 |
4.08
|
19,800 | 4.13 | 4.13 | 4.05 | 0 | 0 | 0 |
| 23/12/2024 |
4.07
|
120,200 | 4.04 | 4.15 | 4.03 | 0 | 0 | 0 |
| 20/12/2024 |
4.04
|
32,800 | 4.03 | 4.08 | 4.03 | 0 | 0 | 0 |
| 19/12/2024 |
4.02
|
58,500 | 4.04 | 4.04 | 4.02 | 0 | 0 | 0 |
| 18/12/2024 |
4.04
|
27,400 | 4.06 | 4.06 | 4.02 | 0 | 0 | 0 |
| 17/12/2024 |
4.04
|
10,700 | 4.19 | 4.19 | 4.04 | 0 | 0 | 0 |
| 16/12/2024 |
4.05
|
29,000 | 4.09 | 4.12 | 4.05 | 0 | 0 | 0 |
| 13/12/2024 |
4.09
|
5,800 | 4.08 | 4.09 | 4.06 | 0 | 0 | 0 |
| 12/12/2024 |
4.10
|
34,600 | 4.06 | 4.12 | 4.06 | 0 | 0 | 0 |
| 11/12/2024 |
4.06
|
65,100 | 4.05 | 4.06 | 4.04 | 0 | 0 | 0 |
| 10/12/2024 |
4.05
|
39,800 | 4.05 | 4.06 | 4.04 | 0 | 0 | 0 |
| 09/12/2024 |
4.05
|
20,800 | 4.05 | 4.05 | 4.02 | 0 | 0 | 0 |
| 06/12/2024 |
4.05
|
19,200 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 |
| 05/12/2024 |
4.07
|
23,800 | 4.03 | 4.07 | 4.01 | 0 | 0 | 0 |
| 04/12/2024 |
4.03
|
11,600 | 4.01 | 4.03 | 4.01 | 0 | 0 | 0 |
| 03/12/2024 |
4.03
|
38,100 | 4.03 | 4.05 | 4.01 | 0 | 0 | 0 |
| 02/12/2024 |
4.03
|
6,600 | 4.03 | 4.05 | 4.03 | 0 | 0 | 0 |