| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.10 | 1.47% | 4,800 | 0 | 0 |
6.60
7.60
6.90
|
|
2 tháng
(2025-10-06) |
0.20 | 2.99% | 12,800 | 0 | 0 |
6.30
7.60
6.90
|
|
3 tháng
(2025-09-05) |
0.05 | 0.80% | 37,300 | 0 | 0 |
6.26
7.60
6.90
|
|
6 tháng
(2025-06-09) |
-0.92 | -11.80% | 140,300 | 0 | 0 |
6.26
7.82
6.90
|
|
12 tháng
(2024-12-09) |
-1.12 | -13.96% | 337,337 | 2,300 | 0.0 |
6.26
9
6.90
|
|
24 tháng
(2023-12-15) |
-0.52 | -6.96% | 1,100,632 | 2,300 | 0.0 |
6.26
9.78
6.90
|
|
36 tháng
(2022-12-20) |
1.86 | 36.77% | 3,803,527 | -9,200 | -0.1 |
4.27
10.18
6.90
|
|
60 tháng
(2020-12-30) |
1.65 | 31.45% | 7,474,883 | 3,300 | 0.0 |
4.27
11.77
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/07/2021 |
5.85
|
2,000 | 5.65 | 5.85 | 5.58 | 0 | 0 | 0 |
| 09/07/2021 |
5.91
|
500 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 08/07/2021 |
5.78
|
2,000 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 07/07/2021 |
5.78
|
500 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 06/07/2021 |
5.85
|
7,300 | 5.71 | 5.91 | 5.65 | 0 | 0 | 0 |
| 05/07/2021 |
5.85
|
4,400 | 5.85 | 5.91 | 5.65 | 0 | 0 | 0 |
| 02/07/2021 |
5.71
|
1,900 | 5.78 | 5.78 | 5.71 | 0 | 0 | 0 |
| 01/07/2021 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 30/06/2021 |
6.05
|
800 | 6.25 | 6.25 | 6.05 | 0 | 0 | 0 |
| 29/06/2021 |
5.71
|
3,700 | 5.71 | 5.71 | 5.71 | 0 | 2,000 | -0.0 |
| 28/06/2021 |
5.85
|
2,500 | 5.85 | 5.85 | 5.78 | 0 | 0 | 0 |
| 25/06/2021 |
6.58
|
1,200 | 5.71 | 6.58 | 5.71 | 0 | 0 | 0 |
| 24/06/2021 |
5.91
|
1,400 | 5.98 | 5.98 | 5.91 | 0 | 0 | 0 |
| 23/06/2021 |
6.38
|
2,800 | 5.98 | 6.38 | 5.98 | 0 | 0 | 0 |
| 22/06/2021 |
6.38
|
4,200 | 6.51 | 6.58 | 5.98 | 0 | 0 | 0 |
| 21/06/2021 |
6.51
|
11,135 | 5.71 | 6.51 | 5.71 | 0 | 0 | 0 |
| 18/06/2021 |
5.71
|
2,200 | 5.71 | 5.71 | 5.65 | 0 | 0 | 0 |
| 17/06/2021 |
5.65
|
14,400 | 5.65 | 6.05 | 5.65 | 2,000 | 0 | 0.0 |
| 16/06/2021 |
5.65
|
7,900 | 5.78 | 5.78 | 5.65 | 0 | 0 | 0 |
| 15/06/2021 |
5.65
|
8,800 | 5.85 | 6.05 | 5.65 | 0 | 0 | 0 |
| 14/06/2021 |
5.78
|
5,200 | 5.78 | 6.25 | 5.78 | 0 | 0 | 0 |
| 11/06/2021 |
5.98
|
6,700 | 5.65 | 5.98 | 5.65 | 0 | 0 | 0 |
| 10/06/2021 |
6.11
|
17,000 | 6.51 | 6.51 | 6.11 | 0 | 0 | 0 |
| 09/06/2021 |
6.45
|
53,235 | 7.38 | 7.64 | 6.31 | 0 | 0 | 0 |
| 08/06/2021 |
6.71
|
34,700 | 5.98 | 6.71 | 5.98 | 0 | 0 | 0 |
| 07/06/2021 |
5.98
|
56,800 | 5.65 | 5.98 | 5.58 | 0 | 0 | 0 |
| 04/06/2021 |
5.58
|
36,500 | 5.45 | 5.58 | 5.45 | 0 | 0 | 0 |
| 03/06/2021 |
5.45
|
27,100 | 5.45 | 5.45 | 5.38 | 0 | 0 | 0 |
| 02/06/2021 |
5.52
|
500 | 5.32 | 5.52 | 5.32 | 0 | 0 | 0 |
| 01/06/2021 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 31/05/2021 |
5.52
|
24,500 | 5.32 | 5.58 | 5.32 | 0 | 0 | 0 |
| 28/05/2021 |
5.45
|
9,300 | 5.32 | 5.45 | 5.32 | 0 | 0 | 0 |
| 27/05/2021 |
5.58
|
1,800 | 5.85 | 5.85 | 5.58 | 0 | 0 | 0 |
| 26/05/2021 |
5.32
|
2,300 | 5.65 | 5.65 | 5.32 | 0 | 0 | 0 |
| 25/05/2021 |
5.32
|
10,100 | 5.32 | 5.45 | 5.32 | 0 | 0 | 0 |
| 24/05/2021 |
6.25
|
1 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 21/05/2021 |
6.25
|
500 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 20/05/2021 |
5.91
|
300 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 19/05/2021 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 18/05/2021 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 17/05/2021 |
5.45
|
2,100 | 5.85 | 5.85 | 5.45 | 0 | 0 | 0 |
| 14/05/2021 |
5.32
|
7,000 | 5.38 | 5.38 | 5.32 | 0 | 0 | 0 |
| 13/05/2021 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 12/05/2021 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 11/05/2021 |
5.52
|
2,100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 10/05/2021 |
5.38
|
3,400 | 5.45 | 5.45 | 5.38 | 0 | 0 | 0 |
| 07/05/2021 |
5.45
|
5,500 | 5.58 | 5.58 | 5.45 | 0 | 0 | 0 |
| 06/05/2021 |
5.65
|
7,000 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 05/05/2021 |
5.58
|
3,300 | 5.71 | 5.71 | 5.58 | 0 | 0 | 0 |
| 04/05/2021 |
5.58
|
4,800 | 5.32 | 5.58 | 5.32 | 0 | 0 | 0 |
| 29/04/2021 |
5.65
|
3,300 | 5.71 | 5.71 | 5.58 | 0 | 0 | 0 |
| 28/04/2021 |
5.65
|
14,400 | 5.65 | 5.71 | 5.65 | 0 | 0 | 0 |
| 27/04/2021 |
5.58
|
6,400 | 5.58 | 5.65 | 5.58 | 0 | 0 | 0 |
| 26/04/2021 |
5.52
|
18,900 | 5.45 | 5.52 | 5.32 | 0 | 0 | 0 |
| 23/04/2021 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 22/04/2021 |
5.32
|
10,700 | 5.38 | 5.38 | 5.32 | 0 | 0 | 0 |
| 20/04/2021 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 19/04/2021 |
5.45
|
8,100 | 5.45 | 5.52 | 5.45 | 0 | 0 | 0 |
| 16/04/2021 |
5.45
|
5,200 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 15/04/2021 |
5.45
|
4,600 | 5.45 | 5.45 | 5.32 | 0 | 0 | 0 |
| 14/04/2021 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 13/04/2021 |
5.45
|
9,700 | 5.38 | 5.45 | 5.38 | 0 | 0 | 0 |
| 12/04/2021 |
5.45
|
9,100 | 5.18 | 5.45 | 5.18 | 0 | 0 | 0 |
| 09/04/2021 |
5.45
|
3,600 | 5.32 | 5.45 | 5.45 | 0 | 0 | 0 |
| 08/04/2021 |
5.32
|
17,200 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 07/04/2021 |
5.32
|
3,000 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 06/04/2021 |
5.32
|
5,000 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 05/04/2021 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 02/04/2021 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 01/04/2021 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 31/03/2021 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 30/03/2021 |
5.05
|
900 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 29/03/2021 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 26/03/2021 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 25/03/2021 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 24/03/2021 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 23/03/2021 |
5.78
|
900 | 5.65 | 5.78 | 5.65 | 0 | 0 | 0 |
| 22/03/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 19/03/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 18/03/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 17/03/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 16/03/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 15/03/2021 |
5.65
|
600 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 12/03/2021 |
5.65
|
10,500 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 11/03/2021 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 10/03/2021 |
5.91
|
7,400 | 5.65 | 5.91 | 5.65 | 0 | 0 | 0 |
| 09/03/2021 |
5.38
|
26,800 | 5.32 | 5.38 | 5.32 | 0 | 0 | 0 |
| 08/03/2021 |
5.32
|
600 | 5.18 | 5.32 | 5.25 | 0 | 0 | 0 |
| 05/03/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 04/03/2021 |
5.18
|
700 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 03/03/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 02/03/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 01/03/2021 |
5.18
|
2,500 | 5.05 | 5.18 | 5.05 | 0 | 0 | 0 |
| 26/02/2021 |
4.98
|
2,000 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 25/02/2021 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 24/02/2021 |
5.05
|
1,000 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 23/02/2021 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 22/02/2021 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 19/02/2021 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 18/02/2021 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |