| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-26) |
-0.50 | -14.29% | 8,414,100 | -30,620 | -0.1 |
2.80
3.60
3
|
|
2 tháng
(2025-02-24) |
-0.80 | -21.05% | 14,589,000 | 210,580 | 0.8 |
2.80
3.80
3
|
|
3 tháng
(2025-02-03) |
-0.30 | -9.09% | 24,548,190 | 376,880 | 1.4 |
2.80
3.90
3
|
|
6 tháng
(2024-10-28) |
0 | 0% | 40,705,604 | 304,294 | 1.2 |
2.80
3.90
3
|
|
12 tháng
(2024-05-02) |
-1 | -25% | 102,815,946 | 629,214 | 2.5 |
2.80
4.70
3
|
|
24 tháng
(2023-05-08) |
-2.50 | -45.45% | 449,552,522 | -404,738 | -3.8 |
2.80
6.40
3
|
|
36 tháng
(2022-05-11) |
-5.97 | -66.56% | 701,397,387 | 248,416 | 0.3 |
2.80
9.25
3
|
|
60 tháng
(2020-05-21) |
-4 | -57.14% | 1,649,605,627 | 916,451 | 11.5 |
2.80
16.54
3
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/04/2025 |
2.90
|
204,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 25/04/2025 |
3
|
230,000 | 3 | 3 | 2.90 | 0 | 0 | 0 |
| 24/04/2025 |
3
|
126,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 23/04/2025 |
2.90
|
339,300 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
| 22/04/2025 |
2.90
|
664,300 | 3 | 3.10 | 2.70 | 0 | 1,700 | -0.0 |
| 21/04/2025 |
3
|
269,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 18/04/2025 |
3
|
34,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 17/04/2025 |
3
|
183,600 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 16/04/2025 |
3
|
339,600 | 3.10 | 3.10 | 3 | 6,100 | 0 | 0.0 |
| 15/04/2025 |
3.10
|
105,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 14/04/2025 |
3.10
|
221,700 | 3.10 | 3.20 | 3 | 0 | 14,000 | -0.0 |
| 11/04/2025 |
3.10
|
533,600 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 10/04/2025 |
3
|
114,100 | 2.90 | 3 | 2.90 | 900 | 0 | 0.0 |
| 09/04/2025 |
2.80
|
913,000 | 2.80 | 2.90 | 2.60 | 16,000 | 1,500 | 0.0 |
| 08/04/2025 |
2.80
|
1,113,800 | 3.10 | 3.10 | 2.80 | 9,880 | 0 | 0.0 |
| 04/04/2025 |
3.10
|
808,200 | 3.20 | 3.20 | 3 | 4,100 | 6,000 | -0.0 |
| 03/04/2025 |
3.30
|
896,400 | 3.60 | 3.60 | 3.30 | 0 | 34,400 | -0.1 |
| 02/04/2025 |
3.60
|
344,100 | 3.40 | 3.60 | 3.40 | 0 | 10,000 | -0.0 |
| 01/04/2025 |
3.40
|
704,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 31/03/2025 |
3.40
|
165,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 28/03/2025 |
3.40
|
197,800 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/03/2025 |
3.40
|
199,300 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 26/03/2025 |
3.50
|
139,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/03/2025 |
3.40
|
600,500 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 24/03/2025 |
3.40
|
90,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 21/03/2025 |
3.40
|
55,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/03/2025 |
3.50
|
350,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/03/2025 |
3.60
|
141,100 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/03/2025 |
3.50
|
251,800 | 3.50 | 3.60 | 3.50 | 5,500 | 0 | 0.0 |
| 17/03/2025 |
3.60
|
225,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
| 14/03/2025 |
3.50
|
479,000 | 3.60 | 3.60 | 3.40 | 25,000 | 0 | 0.1 |
| 13/03/2025 |
3.60
|
85,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 12/03/2025 |
3.50
|
350,500 | 3.50 | 3.70 | 3.50 | 0 | 5,000 | -0.0 |
| 11/03/2025 |
3.50
|
130,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 10/03/2025 |
3.60
|
890,300 | 3.80 | 3.80 | 3.40 | 14,600 | 0 | 0.1 |
| 07/03/2025 |
3.70
|
187,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 06/03/2025 |
3.80
|
205,900 | 3.70 | 3.80 | 3.70 | 58,300 | 3,200 | 0.2 |
| 05/03/2025 |
3.70
|
210,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 04/03/2025 |
3.80
|
273,400 | 3.80 | 3.80 | 3.60 | 200 | 0 | 0.0 |
| 03/03/2025 |
3.80
|
154,500 | 3.70 | 3.80 | 3.70 | 52,800 | 7,000 | 0.2 |
| 28/02/2025 |
3.70
|
347,400 | 3.80 | 3.80 | 3.70 | 58,000 | 0 | 0.2 |
| 27/02/2025 |
3.80
|
215,600 | 3.70 | 3.80 | 3.70 | 12,400 | 2,300 | 0.0 |
| 26/02/2025 |
3.70
|
81,100 | 3.70 | 3.80 | 3.70 | 6,600 | 0 | 0.0 |
| 25/02/2025 |
3.80
|
404,400 | 3.80 | 3.90 | 3.60 | 7,100 | 0 | 0.0 |
| 24/02/2025 |
3.80
|
442,900 | 3.80 | 3.90 | 3.70 | 18,200 | 0 | 0.1 |
| 21/02/2025 |
3.80
|
734,100 | 3.80 | 4 | 3.80 | 112,100 | 17,000 | 0.4 |
| 20/02/2025 |
3.80
|
301,100 | 3.90 | 4 | 3.80 | 33,000 | 11,900 | 0.1 |
| 19/02/2025 |
3.90
|
1,452,100 | 3.70 | 4 | 3.60 | 47,300 | 0 | 0.2 |
| 18/02/2025 |
3.70
|
365,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/02/2025 |
3.70
|
400,200 | 3.60 | 3.80 | 3.50 | 100 | 0 | 0.0 |
| 14/02/2025 |
3.60
|
344,400 | 3.60 | 3.70 | 3.50 | 8,400 | 2,000 | 0.0 |
| 13/02/2025 |
3.60
|
283,100 | 3.70 | 3.80 | 3.50 | 0 | 8,400 | -0.0 |
| 12/02/2025 |
3.70
|
616,427 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 11/02/2025 |
3.60
|
576,943 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 10/02/2025 |
3.50
|
822,513 | 3.70 | 3.80 | 3.50 | 16,800 | 2,000 | 0.1 |
| 07/02/2025 |
3.70
|
842,642 | 3.70 | 3.90 | 3.60 | 0 | 16,800 | -0.1 |
| 06/02/2025 |
3.70
|
2,026,371 | 3.50 | 3.70 | 3.40 | 100 | 0 | 0.0 |
| 05/02/2025 |
3.40
|
512,832 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 04/02/2025 |
3.40
|
378,962 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 03/02/2025 |
3.30
|
301,600 | 3.20 | 3.30 | 3.20 | 6,600 | 0 | 0 |
| 24/01/2025 |
3.20
|
303,836 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 23/01/2025 |
3.20
|
357,929 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 22/01/2025 |
3.10
|
29,476 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 21/01/2025 |
3.10
|
233,982 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/01/2025 |
3.20
|
180,715 | 3.30 | 3.30 | 3.20 | 10 | 0 | 0.0 |
| 17/01/2025 |
3.30
|
133,782 | 3.20 | 3.30 | 3.10 | 0 | 3,500 | -0.0 |
| 16/01/2025 |
3.20
|
29,313 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 15/01/2025 |
3.20
|
266,241 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/01/2025 |
3.20
|
237,036 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 13/01/2025 |
3.20
|
112,900 | 3.30 | 3.30 | 3.20 | 20 | 0 | 0.0 |
| 10/01/2025 |
3.30
|
308,902 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 09/01/2025 |
3.40
|
770,925 | 3.30 | 3.50 | 3.20 | 10,900 | 0 | 0.0 |
| 08/01/2025 |
3.20
|
119,413 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 07/01/2025 |
3.30
|
119,747 | 3.40 | 3.40 | 3.20 | 10 | 5,000 | -0.0 |
| 06/01/2025 |
3.30
|
228,687 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 03/01/2025 |
3.30
|
235,292 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 02/01/2025 |
3.40
|
116,651 | 3.40 | 3.40 | 3.30 | 30 | 0 | 0.0 |
| 31/12/2024 |
3.30
|
293,505 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 30/12/2024 |
3.20
|
101,376 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 27/12/2024 |
3.20
|
321,201 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
| 26/12/2024 |
3.40
|
646,340 | 3.50 | 3.50 | 3.30 | 7,800 | 0 | 0.0 |
| 25/12/2024 |
3.50
|
873,129 | 3.40 | 3.60 | 3.40 | 0 | 27,500 | -0.1 |
| 24/12/2024 |
3.40
|
1,337,302 | 3.10 | 3.40 | 3.10 | 0 | 4,300 | -0.0 |
| 23/12/2024 |
3.10
|
142,751 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 20/12/2024 |
3
|
200,253 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 19/12/2024 |
3.10
|
274,523 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 18/12/2024 |
3.10
|
180,709 | 3.20 | 3.20 | 3.10 | 0 | 200 | -0.0 |
| 17/12/2024 |
3.20
|
86,656 | 3.10 | 3.20 | 3.10 | 0 | 656 | -0.0 |
| 16/12/2024 |
3.20
|
131,783 | 3.20 | 3.20 | 3.10 | 2,600 | 0 | 0.0 |
| 13/12/2024 |
3.10
|
17,196 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/12/2024 |
3.20
|
333,630 | 3.30 | 3.30 | 3.10 | 2,000 | 0 | 0.0 |
| 11/12/2024 |
3.30
|
314,253 | 3.30 | 3.40 | 3.20 | 0 | 7,400 | -0.0 |
| 10/12/2024 |
3.30
|
1,166,741 | 3 | 3.30 | 3 | 23,100 | 10,000 | 0.0 |
| 09/12/2024 |
3
|
43,630 | 3.10 | 3.10 | 3 | 300 | 0 | 0.0 |
| 06/12/2024 |
3
|
87,052 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 05/12/2024 |
3
|
335,256 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 04/12/2024 |
3
|
71,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 03/12/2024 |
3.10
|
79,476 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 02/12/2024 |
3
|
430,226 | 3.10 | 3.20 | 3 | 7,900 | 39,400 | -0.1 |
| 29/11/2024 |
3.10
|
32,083 | 3.10 | 3.10 | 3 | 1,400 | 0 | 0.0 |