| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-21) |
-0.20 | -6.67% | 140,800 | -1,600 | -0.0 |
2.80
3
2.90
|
|
2 tháng
(2025-03-24) |
-0.60 | -17.65% | 258,200 | -1,600 | -0.0 |
2.70
3.50
2.90
|
|
3 tháng
(2025-02-20) |
-0.90 | -24.32% | 348,300 | -1,600 | -0.0 |
2.70
3.70
2.90
|
|
6 tháng
(2024-11-22) |
-0.80 | -22.22% | 592,517 | -2,200 | -0.0 |
2.70
4.20
2.90
|
|
12 tháng
(2024-05-27) |
-4.10 | -59.42% | 1,575,188 | -7,200 | -0.0 |
2.70
6.90
2.90
|
|
24 tháng
(2023-06-01) |
0.50 | 21.74% | 26,524,499 | -3,500 | 0.0 |
2
8.50
2.90
|
|
36 tháng
(2022-06-06) |
0.20 | 7.69% | 32,066,140 | 4,000 | 0.0 |
1.40
8.50
2.90
|
|
60 tháng
(2020-06-16) |
1.90 | 211.11% | 42,992,414 | -4,600 | 0.0 |
0.90
8.50
2.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2025 |
2.90
|
700 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 20/05/2025 |
2.80
|
7,400 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 19/05/2025 |
2.90
|
700 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 16/05/2025 |
2.90
|
6,600 | 3 | 3 | 2.90 | 0 | 1,600 | -0.0 |
| 15/05/2025 |
2.80
|
25,900 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 14/05/2025 |
3
|
8,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 13/05/2025 |
3
|
400 | 3 | 3 | 3 | 0 | 0 | 0 |
| 12/05/2025 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 09/05/2025 |
2.90
|
1,500 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 08/05/2025 |
2.90
|
1,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 07/05/2025 |
2.90
|
2,300 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 06/05/2025 |
2.80
|
8,500 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 05/05/2025 |
2.80
|
4,300 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 29/04/2025 |
2.80
|
24,500 | 2.70 | 2.80 | 2.40 | 0 | 0 | 0 |
| 28/04/2025 |
2.80
|
4,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 25/04/2025 |
2.90
|
5,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 24/04/2025 |
3
|
1,200 | 3 | 3 | 3 | 0 | 0 | 0 |
| 23/04/2025 |
2.90
|
1,900 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 22/04/2025 |
2.90
|
9,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 21/04/2025 |
3
|
26,500 | 3 | 3 | 3 | 0 | 0 | 0 |
| 18/04/2025 |
3
|
8,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 17/04/2025 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 16/04/2025 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 15/04/2025 |
3.10
|
6,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 14/04/2025 |
3.20
|
1,800 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 11/04/2025 |
3.30
|
500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 10/04/2025 |
3.20
|
13,400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 09/04/2025 |
2.80
|
4,800 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
| 08/04/2025 |
2.70
|
6,400 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 04/04/2025 |
3
|
11,900 | 2.70 | 3 | 2.70 | 0 | 0 | 0 |
| 03/04/2025 |
2.90
|
22,700 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 02/04/2025 |
3.30
|
2,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 01/04/2025 |
3.20
|
2,500 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 31/03/2025 |
3.30
|
9,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 28/03/2025 |
3.30
|
15,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 27/03/2025 |
3.30
|
800 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 26/03/2025 |
3.50
|
3,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/03/2025 |
3.30
|
3,600 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 24/03/2025 |
3.40
|
4,800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/03/2025 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 20/03/2025 |
3.50
|
4,600 | 4 | 4 | 3.50 | 0 | 0 | 0 |
| 19/03/2025 |
3.50
|
5,300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/03/2025 |
3.40
|
7,900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 17/03/2025 |
3.60
|
1,200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/03/2025 |
3.60
|
6,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 13/03/2025 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 12/03/2025 |
3.50
|
1,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 11/03/2025 |
3.40
|
2,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 10/03/2025 |
3.50
|
10,600 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 07/03/2025 |
3.30
|
1,400 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 06/03/2025 |
3.50
|
3,300 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 05/03/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 04/03/2025 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/03/2025 |
3.40
|
8,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/02/2025 |
3.50
|
9,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 27/02/2025 |
3.50
|
1,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/02/2025 |
3.60
|
900 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 25/02/2025 |
3.40
|
2,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/02/2025 |
3.50
|
3,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 21/02/2025 |
3.60
|
8,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 20/02/2025 |
3.70
|
11,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 19/02/2025 |
3.40
|
4,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 18/02/2025 |
3.50
|
12,600 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 17/02/2025 |
3.40
|
400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 14/02/2025 |
3.50
|
3,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 13/02/2025 |
3.40
|
1,500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 12/02/2025 |
3.50
|
9,413 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 11/02/2025 |
3.30
|
7,705 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/02/2025 |
3
|
13,307 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 07/02/2025 |
3.30
|
26,900 | 3.20 | 3.30 | 3 | 0 | 300 | -0.0 |
| 06/02/2025 |
3.20
|
9,217 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 05/02/2025 |
3.10
|
9,400 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 04/02/2025 |
3.30
|
8,000 | 3.30 | 3.30 | 3.30 | 0 | 300 | -0.0 |
| 03/02/2025 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 24/01/2025 |
3.30
|
4,800 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 23/01/2025 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 22/01/2025 |
2.90
|
14,005 | 3.60 | 3.60 | 2.90 | 0 | 0 | 0 |
| 21/01/2025 |
3.30
|
1,201 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 20/01/2025 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 17/01/2025 |
3.30
|
3,804 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 16/01/2025 |
3.30
|
2,215 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 15/01/2025 |
3.30
|
2,800 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 14/01/2025 |
3.20
|
900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/01/2025 |
3.30
|
310 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 10/01/2025 |
3.30
|
1,900 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 09/01/2025 |
3.30
|
500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 08/01/2025 |
3.30
|
300 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 07/01/2025 |
3.20
|
606 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 06/01/2025 |
3.30
|
3,800 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/01/2025 |
3
|
12,100 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
| 02/01/2025 |
3.40
|
3,900 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 31/12/2024 |
3.40
|
13,103 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 30/12/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/12/2024 |
3.50
|
6,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/12/2024 |
3.80
|
8,142 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
| 25/12/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 24/12/2024 |
4
|
1 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/12/2024 |
4
|
1,256 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/12/2024 |
3.70
|
900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 19/12/2024 |
3.70
|
4,400 | 4 | 4 | 3.60 | 0 | 0 | 0 |