| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-05) |
-1.20 | -34.68% | 53,870,200 | 64,262 | 0.3 |
2.26
3.46
2.26
|
|
2 tháng
(2025-02-03) |
-1.99 | -46.82% | 86,253,200 | 112,194 | 0.6 |
2.26
4.72
2.26
|
|
3 tháng
(2025-01-06) |
-2.20 | -49.33% | 92,530,000 | 115,247 | 0.6 |
2.26
4.72
2.26
|
|
6 tháng
(2024-10-07) |
-2.84 | -55.69% | 131,689,000 | 189,147 | 0.9 |
2.26
5.10
2.26
|
|
12 tháng
(2024-04-09) |
-4.05 | -64.20% | 262,445,000 | 228,521 | 1.5 |
2.26
6.65
2.26
|
|
24 tháng
(2023-04-17) |
-3.35 | -59.74% | 894,044,300 | -129,214 | -3.1 |
2.26
9.05
2.26
|
|
36 tháng
(2022-04-20) |
-11.46 | -83.53% | 1,058,161,500 | 386,725 | 0.4 |
2.26
13.72
2.26
|
|
60 tháng
(2020-05-04) |
-1.24 | -35.48% | 1,260,561,040 | -4,125,794 | -102.6 |
2.26
20.46
2.26
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/04/2025 |
2.26
|
1,691,100 | 2.26 | 2.28 | 2.26 | 0 | 53,800 | -0.1 |
| 03/04/2025 |
2.43
|
1,641,900 | 2.43 | 2.51 | 2.43 | 0 | 310,900 | -0.8 |
| 02/04/2025 |
2.61
|
1,193,700 | 2.63 | 2.68 | 2.61 | 143,100 | 1,100 | 0.4 |
| 01/04/2025 |
2.61
|
370,700 | 2.59 | 2.63 | 2.59 | 11,900 | 3,919 | 0.0 |
| 31/03/2025 |
2.59
|
713,600 | 2.63 | 2.63 | 2.58 | 0 | 170,650 | -0.4 |
| 28/03/2025 |
2.63
|
877,000 | 2.63 | 2.67 | 2.62 | 123,100 | 46,900 | 0.2 |
| 27/03/2025 |
2.63
|
992,800 | 2.63 | 2.65 | 2.59 | 82,500 | 56,100 | 0.1 |
| 26/03/2025 |
2.61
|
980,400 | 2.72 | 2.72 | 2.61 | 25,000 | 56,200 | -0.1 |
| 25/03/2025 |
2.67
|
1,206,100 | 2.62 | 2.69 | 2.60 | 0 | 0 | 0 |
| 24/03/2025 |
2.61
|
1,267,500 | 2.57 | 2.65 | 2.57 | 180,200 | 32,700 | 0.4 |
| 21/03/2025 |
2.62
|
3,977,600 | 2.75 | 2.75 | 2.61 | 0 | 0 | 0 |
| 20/03/2025 |
2.80
|
1,905,300 | 2.91 | 2.91 | 2.80 | 200 | 207,300 | -0.6 |
| 19/03/2025 |
2.89
|
823,800 | 2.91 | 2.94 | 2.87 | 99,200 | 4,400 | 0.3 |
| 18/03/2025 |
2.89
|
1,785,000 | 2.85 | 2.96 | 2.81 | 223,100 | 800 | 0.6 |
| 17/03/2025 |
2.88
|
889,900 | 2.85 | 2.90 | 2.82 | 205,200 | 14,400 | 0.5 |
| 14/03/2025 |
2.85
|
1,503,300 | 2.86 | 2.87 | 2.80 | 9,200 | 136,990 | -0.4 |
| 13/03/2025 |
2.87
|
3,169,900 | 2.97 | 2.98 | 2.80 | 1,800 | 29,700 | -0.1 |
| 12/03/2025 |
2.97
|
1,478,800 | 3 | 3.03 | 2.93 | 3,900 | 0 | 0.0 |
| 11/03/2025 |
3
|
2,201,800 | 2.90 | 3 | 2.84 | 156,500 | 127,000 | 0.1 |
| 10/03/2025 |
2.95
|
7,132,200 | 3.10 | 3.21 | 2.91 | 38,401 | 0 | 0.1 |
| 07/03/2025 |
3.12
|
4,448,700 | 3.31 | 3.43 | 3.10 | 1,700 | 5,540 | -0.0 |
| 06/03/2025 |
3.25
|
12,217,500 | 3.22 | 3.44 | 3.22 | 115,200 | 97,540 | 0.1 |
| 05/03/2025 |
3.46
|
1,401,600 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
| 04/03/2025 |
3.72
|
1,000,300 | 3.72 | 3.72 | 3.72 | 0 | 7,000 | -0.0 |
| 03/03/2025 |
4
|
1,311,700 | 4 | 4 | 4 | 2,500 | 68 | 0.0 |
| 28/02/2025 |
4.30
|
2,305,000 | 4.20 | 4.39 | 4.20 | 81,700 | 17,600 | 0.3 |
| 27/02/2025 |
4.20
|
3,738,000 | 4.40 | 4.43 | 4.20 | 19,000 | 93,100 | -0.3 |
| 26/02/2025 |
4.45
|
2,109,900 | 4.52 | 4.56 | 4.44 | 16,400 | 113,400 | -0.4 |
| 25/02/2025 |
4.58
|
2,006,200 | 4.67 | 4.67 | 4.53 | 0 | 39,800 | -0.2 |
| 24/02/2025 |
4.59
|
1,011,300 | 4.57 | 4.65 | 4.55 | 44,900 | 0 | 0.2 |
| 21/02/2025 |
4.62
|
1,037,700 | 4.68 | 4.72 | 4.62 | 1,700 | 0 | 0.0 |
| 20/02/2025 |
4.68
|
1,053,500 | 4.73 | 4.78 | 4.68 | 3,700 | 7,200 | -0.0 |
| 19/02/2025 |
4.72
|
2,078,000 | 4.69 | 4.80 | 4.65 | 43,200 | 0 | 0.2 |
| 18/02/2025 |
4.71
|
1,755,500 | 4.68 | 4.80 | 4.65 | 9,600 | 4,600 | 0.0 |
| 17/02/2025 |
4.68
|
1,908,800 | 4.65 | 4.75 | 4.63 | 14,700 | 8,800 | 0.0 |
| 14/02/2025 |
4.69
|
4,329,200 | 4.50 | 4.79 | 4.42 | 57,600 | 5,900 | 0.2 |
| 13/02/2025 |
4.50
|
908,000 | 4.60 | 4.64 | 4.50 | 1,900 | 49,900 | -0.2 |
| 12/02/2025 |
4.57
|
1,573,600 | 4.43 | 4.58 | 4.42 | 64,200 | 0 | 0.3 |
| 11/02/2025 |
4.39
|
451,900 | 4.36 | 4.43 | 4.34 | 15,200 | 19,500 | -0.0 |
| 10/02/2025 |
4.36
|
446,300 | 4.37 | 4.41 | 4.36 | 200 | 3,700 | -0.0 |
| 07/02/2025 |
4.40
|
803,200 | 4.43 | 4.47 | 4.40 | 45,400 | 0 | 0.2 |
| 06/02/2025 |
4.43
|
541,800 | 4.45 | 4.46 | 4.39 | 0 | 25,200 | -0.1 |
| 05/02/2025 |
4.43
|
805,300 | 4.43 | 4.45 | 4.35 | 5,600 | 8,300 | -0.0 |
| 04/02/2025 |
4.39
|
874,900 | 4.28 | 4.39 | 4.27 | 24,700 | 200 | 0.1 |
| 03/02/2025 |
4.25
|
332,900 | 4.24 | 4.28 | 4.21 | 0 | 0 | 0 |
| 24/01/2025 |
4.21
|
620,600 | 4.26 | 4.28 | 4.20 | 0 | 0 | 0 |
| 23/01/2025 |
4.24
|
500,800 | 4.28 | 4.30 | 4.24 | 4,000 | 0 | 0.0 |
| 22/01/2025 |
4.27
|
204,400 | 4.29 | 4.33 | 4.27 | 0 | 0 | 0 |
| 21/01/2025 |
4.29
|
340,500 | 4.35 | 4.35 | 4.28 | 500 | 0 | 0.0 |
| 20/01/2025 |
4.33
|
507,000 | 4.33 | 4.36 | 4.30 | 1,300 | 0 | 0.0 |
| 17/01/2025 |
4.33
|
242,100 | 4.35 | 4.37 | 4.32 | 6,300 | 0 | 0.0 |
| 16/01/2025 |
4.35
|
415,900 | 4.31 | 4.41 | 4.31 | 17,300 | 0 | 0.1 |
| 15/01/2025 |
4.29
|
396,100 | 4.28 | 4.35 | 4.28 | 31,900 | 0 | 0.1 |
| 14/01/2025 |
4.28
|
442,600 | 4.30 | 4.33 | 4.27 | 0 | 47 | -0.0 |
| 13/01/2025 |
4.28
|
384,700 | 4.33 | 4.36 | 4.27 | 0 | 3,000 | -0.0 |
| 10/01/2025 |
4.34
|
330,400 | 4.42 | 4.48 | 4.34 | 0 | 0 | 0 |
| 09/01/2025 |
4.42
|
283,800 | 4.40 | 4.43 | 4.38 | 0 | 0 | 0 |
| 08/01/2025 |
4.40
|
369,900 | 4.38 | 4.45 | 4.35 | 0 | 0 | 0 |
| 07/01/2025 |
4.39
|
625,500 | 4.46 | 4.48 | 4.39 | 0 | 0 | 0 |
| 06/01/2025 |
4.46
|
612,500 | 4.53 | 4.58 | 4.44 | 0 | 55,200 | -0.3 |
| 03/01/2025 |
4.52
|
459,200 | 4.60 | 4.60 | 4.52 | 0 | 6,300 | -0.0 |
| 02/01/2025 |
4.59
|
321,700 | 4.65 | 4.65 | 4.59 | 0 | 400 | -0.0 |
| 31/12/2024 |
4.64
|
423,100 | 4.61 | 4.65 | 4.58 | 0 | 13,000 | -0.1 |
| 30/12/2024 |
4.62
|
253,000 | 4.68 | 4.74 | 4.61 | 0 | 12,600 | -0.1 |
| 27/12/2024 |
4.68
|
590,600 | 4.79 | 4.79 | 4.63 | 200 | 11,000 | -0.1 |
| 26/12/2024 |
4.76
|
868,100 | 4.68 | 4.82 | 4.67 | 8,800 | 16,100 | -0.0 |
| 25/12/2024 |
4.68
|
1,612,800 | 4.58 | 4.80 | 4.53 | 72,000 | 8,200 | 0.3 |
| 24/12/2024 |
4.52
|
643,200 | 4.57 | 4.59 | 4.50 | 1,000 | 14,300 | -0.1 |
| 23/12/2024 |
4.57
|
579,300 | 4.56 | 4.61 | 4.56 | 23,400 | 0 | 0.1 |
| 20/12/2024 |
4.56
|
314,600 | 4.55 | 4.60 | 4.51 | 0 | 8,400 | -0.0 |
| 19/12/2024 |
4.57
|
719,700 | 4.60 | 4.60 | 4.50 | 14,600 | 13,500 | 0.0 |
| 18/12/2024 |
4.60
|
328,700 | 4.60 | 4.65 | 4.57 | 0 | 57,600 | -0.3 |
| 17/12/2024 |
4.60
|
453,500 | 4.63 | 4.65 | 4.58 | 2,600 | 26,100 | -0.1 |
| 16/12/2024 |
4.64
|
268,900 | 4.65 | 4.69 | 4.62 | 1,600 | 62,700 | -0.3 |
| 13/12/2024 |
4.65
|
452,400 | 4.67 | 4.71 | 4.65 | 600 | 4,900 | -0.0 |
| 12/12/2024 |
4.66
|
955,800 | 4.66 | 4.77 | 4.66 | 6,500 | 0 | 0.0 |
| 11/12/2024 |
4.66
|
736,000 | 4.75 | 4.75 | 4.65 | 300 | 4,700 | -0.0 |
| 10/12/2024 |
4.74
|
404,500 | 4.75 | 4.78 | 4.70 | 6,200 | 4,800 | 0.0 |
| 09/12/2024 |
4.75
|
1,306,100 | 4.69 | 4.78 | 4.65 | 29,100 | 1,700 | 0.1 |
| 06/12/2024 |
4.65
|
484,100 | 4.69 | 4.73 | 4.65 | 11,300 | 800 | 0.0 |
| 05/12/2024 |
4.69
|
777,700 | 4.57 | 4.75 | 4.55 | 26,700 | 19,900 | 0.0 |
| 04/12/2024 |
4.57
|
830,200 | 4.61 | 4.65 | 4.57 | 11,900 | 0 | 0.1 |
| 03/12/2024 |
4.60
|
728,700 | 4.61 | 4.70 | 4.58 | 18,700 | 1,700 | 0.1 |
| 02/12/2024 |
4.60
|
621,800 | 4.60 | 4.68 | 4.55 | 7,200 | 1,600 | 0.0 |
| 29/11/2024 |
4.62
|
342,900 | 4.67 | 4.68 | 4.61 | 10,100 | 13,200 | -0.0 |
| 28/11/2024 |
4.67
|
288,200 | 4.63 | 4.71 | 4.63 | 1,500 | 9,000 | -0.0 |
| 27/11/2024 |
4.67
|
288,700 | 4.71 | 4.75 | 4.66 | 100 | 4,400 | -0.0 |
| 26/11/2024 |
4.70
|
545,000 | 4.66 | 4.72 | 4.64 | 21,700 | 1,000 | 0.1 |
| 25/11/2024 |
4.63
|
439,900 | 4.64 | 4.68 | 4.61 | 48,200 | 6,900 | 0.2 |
| 22/11/2024 |
4.64
|
249,900 | 4.64 | 4.68 | 4.60 | 400 | 4,600 | -0.0 |
| 21/11/2024 |
4.64
|
364,200 | 4.65 | 4.65 | 4.60 | 0 | 4,300 | -0.0 |
| 20/11/2024 |
4.61
|
551,600 | 4.55 | 4.66 | 4.55 | 41,100 | 6,200 | 0.2 |
| 19/11/2024 |
4.55
|
545,300 | 4.61 | 4.63 | 4.55 | 10,400 | 3,600 | 0.0 |
| 18/11/2024 |
4.60
|
418,100 | 4.60 | 4.64 | 4.52 | 600 | 52,600 | -0.2 |
| 15/11/2024 |
4.51
|
757,300 | 4.66 | 4.67 | 4.51 | 9,200 | 12,800 | -0.0 |
| 14/11/2024 |
4.63
|
824,200 | 4.78 | 4.78 | 4.58 | 6,500 | 25,000 | -0.1 |
| 13/11/2024 |
4.73
|
739,600 | 4.67 | 4.75 | 4.66 | 1,200 | 1,200 | -0.0 |
| 12/11/2024 |
4.66
|
1,136,200 | 4.99 | 4.99 | 4.66 | 3,500 | 13,700 | -0.1 |
| 11/11/2024 |
4.96
|
306,500 | 4.94 | 5 | 4.90 | 0 | 200 | -0.0 |
| 08/11/2024 |
4.94
|
520,800 | 5.02 | 5.04 | 4.94 | 3,500 | 1,400 | 0.0 |