| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.03 | -0.58% | 143,600 | -79,000 | -0.4 |
4.93
5.19
5.04
|
|
2 tháng
(2025-10-06) |
0 | 0% | 225,800 | -79,000 | -0.4 |
4.93
5.20
5.04
|
|
3 tháng
(2025-09-08) |
-0.01 | -0.19% | 389,500 | -101,000 | -0.5 |
4.93
5.20
5.04
|
|
6 tháng
(2025-06-09) |
0.47 | 10.11% | 1,493,500 | -160,300 | -0.8 |
4.63
5.48
5.04
|
|
12 tháng
(2024-12-10) |
0.69 | 15.54% | 2,550,000 | 34,978 | 0.2 |
4.45
5.48
5.04
|
|
24 tháng
(2023-12-18) |
0.96 | 22.96% | 5,763,500 | -42,852 | -0.3 |
4.19
5.48
5.04
|
|
36 tháng
(2022-12-21) |
0.29 | 6.07% | 11,337,500 | 115,343 | -1.4 |
3.85
5.48
5.04
|
|
60 tháng
(2020-12-31) |
0.08 | 1.58% | 40,267,620 | 142,019 | 0.4 |
3.85
8.71
5.04
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/02/2021 |
6.35
|
8,800 | 6.29 | 6.35 | 5.86 | 0 | 0 | 0 |
| 17/02/2021 |
6.29
|
1,700 | 5.97 | 6.29 | 5.60 | 0 | 0 | 0 |
| 09/02/2021 |
5.97
|
900 | 6.41 | 6.41 | 5.97 | 0 | 0 | 0 |
| 08/02/2021 |
6.41
|
2,000 | 6.12 | 6.41 | 6.18 | 0 | 0 | 0 |
| 05/02/2021 |
6.12
|
15,800 | 5.83 | 6.12 | 5.83 | 0 | 0 | 0 |
| 04/02/2021 |
5.83
|
3,500 | 6.00 | 6.06 | 5.83 | 0 | 0 | 0 |
| 03/02/2021 |
6.00
|
17,600 | 5.89 | 6.12 | 5.59 | 0 | 0 | 0 |
| 02/02/2021 |
5.89
|
6,400 | 5.83 | 5.89 | 5.48 | 0 | 0 | 0 |
| 01/02/2021 |
5.83
|
800 | 5.89 | 6.26 | 5.83 | 0 | 0 | 0 |
| 29/01/2021 |
5.89
|
25,800 | 5.54 | 5.91 | 5.19 | 0 | 0 | 0 |
| 28/01/2021 |
5.54
|
13,300 | 5.89 | 5.89 | 5.48 | 0 | 0 | 0 |
| 27/01/2021 |
5.89
|
40,000 | 5.94 | 6.29 | 5.77 | 0 | 0 | 0 |
| 26/01/2021 |
5.94
|
44,000 | 6.29 | 6.47 | 5.94 | 0 | 0 | 0 |
| 25/01/2021 |
6.29
|
49,700 | 6.03 | 6.35 | 6.03 | 0 | 0 | 0 |
| 22/01/2021 |
6.03
|
59,000 | 5.64 | 6.03 | 5.83 | 0 | 0 | 0 |
| 21/01/2021 |
5.64
|
45,800 | 5.27 | 5.64 | 5.27 | 0 | 0 | 0 |
| 20/01/2021 |
5.27
|
40,300 | 4.95 | 5.30 | 5.07 | 0 | 0 | 0 |
| 19/01/2021 |
4.95
|
15,600 | 5.19 | 5.24 | 4.95 | 0 | 0 | 0 |
| 18/01/2021 |
5.19
|
21,200 | 5.05 | 5.37 | 4.94 | 0 | 0 | 0 |
| 15/01/2021 |
5.05
|
9,900 | 4.98 | 5.24 | 5.05 | 0 | 0 | 0 |
| 14/01/2021 |
4.98
|
16,800 | 4.98 | 5.23 | 4.95 | 0 | 0 | 0 |
| 13/01/2021 |
4.98
|
18,400 | 5.19 | 5.19 | 4.91 | 0 | 0 | 0 |
| 12/01/2021 |
5.19
|
3,300 | 5.23 | 5.23 | 5.19 | 0 | 0 | 0 |
| 11/01/2021 |
5.23
|
15,900 | 5.24 | 5.24 | 4.99 | 0 | 100 | -0.0 |
| 08/01/2021 |
5.24
|
15,900 | 5.30 | 5.30 | 5.24 | 0 | 0 | 0 |
| 07/01/2021 |
5.30
|
24,700 | 5.30 | 5.36 | 4.96 | 0 | 0 | 0 |
| 06/01/2021 |
5.30
|
15,800 | 5.30 | 5.30 | 4.96 | 0 | 0 | 0 |
| 05/01/2021 |
5.30
|
11,800 | 5.36 | 5.36 | 5.30 | 0 | 0 | 0 |
| 04/01/2021 |
5.36
|
8,400 | 5.07 | 5.36 | 5.07 | 0 | 0 | 0 |
| 31/12/2020 |
5.07
|
19,420 | 5.19 | 5.19 | 4.87 | 0 | 0 | 0 |
| 30/12/2020 |
5.19
|
930 | 5.24 | 5.24 | 4.95 | 0 | 0 | 0 |
| 29/12/2020 |
5.24
|
3,000 | 5.13 | 5.24 | 5.13 | 0 | 10 | -0.0 |
| 28/12/2020 |
5.13
|
4,340 | 5.19 | 5.36 | 5.10 | 0 | 0 | 0 |
| 25/12/2020 |
5.19
|
2,340 | 5.36 | 5.36 | 5.07 | 0 | 0 | 0 |
| 24/12/2020 |
5.36
|
590 | 5.19 | 5.42 | 4.95 | 0 | 0 | 0 |
| 23/12/2020 |
5.19
|
24,150 | 5.36 | 5.36 | 5.19 | 0 | 0 | 0 |
| 22/12/2020 |
5.36
|
6,480 | 5.35 | 5.54 | 5.33 | 0 | 0 | 0 |
| 21/12/2020 |
5.35
|
8,890 | 5.12 | 5.41 | 4.96 | 0 | 0 | 0 |
| 18/12/2020 |
5.12
|
9,160 | 5.48 | 5.48 | 5.12 | 0 | 0 | 0 |
| 17/12/2020 |
5.48
|
36,920 | 5.54 | 5.54 | 5.24 | 0 | 0 | 0 |
| 16/12/2020 |
5.54
|
9,670 | 5.57 | 5.65 | 5.42 | 0 | 0 | 0 |
| 15/12/2020 |
5.57
|
70,810 | 5.73 | 5.73 | 5.33 | 0 | 0 | 0 |
| 14/12/2020 |
5.73
|
81,750 | 5.76 | 5.76 | 5.57 | 0 | 0 | 0 |
| 11/12/2020 |
5.76
|
49,140 | 5.54 | 5.77 | 5.16 | 0 | 0 | 0 |
| 10/12/2020 |
5.54
|
71,540 | 5.54 | 5.89 | 5.54 | 0 | 0 | 0 |
| 09/12/2020 |
5.54
|
34,930 | 5.89 | 6.00 | 5.54 | 0 | 0 | 0 |
| 08/12/2020 |
5.89
|
45,590 | 5.83 | 5.94 | 5.54 | 0 | 0 | 0 |
| 07/12/2020 |
5.83
|
29,220 | 5.82 | 5.83 | 5.83 | 0 | 0 | 0 |
| 04/12/2020 |
5.82
|
30,860 | 5.82 | 5.82 | 5.43 | 0 | 0 | 0 |
| 03/12/2020 |
5.82
|
25,230 | 5.82 | 5.82 | 5.43 | 0 | 0 | 0 |
| 02/12/2020 |
5.82
|
12,220 | 5.82 | 5.82 | 5.42 | 0 | 0 | 0 |
| 01/12/2020 |
5.82
|
1,690 | 5.83 | 5.83 | 5.42 | 0 | 0 | 0 |
| 30/11/2020 |
5.83
|
53,540 | 5.83 | 5.89 | 5.83 | 0 | 0 | 0 |
| 27/11/2020 |
5.83
|
20,090 | 5.83 | 5.83 | 5.42 | 0 | 0 | 0 |
| 26/11/2020 |
5.83
|
52,070 | 5.59 | 5.97 | 5.59 | 10 | 0 | 0.0 |
| 25/11/2020 |
5.59
|
6,900 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 24/11/2020 |
5.59
|
32,680 | 5.54 | 5.59 | 5.42 | 0 | 0 | 0 |
| 23/11/2020 |
5.54
|
74,350 | 5.42 | 5.54 | 5.42 | 0 | 0 | 0 |
| 20/11/2020 |
5.42
|
63,150 | 5.30 | 5.42 | 5.24 | 0 | 0 | 0 |
| 19/11/2020 |
5.30
|
46,070 | 5.30 | 5.36 | 5.30 | 0 | 0 | 0 |
| 18/11/2020 |
5.30
|
55,740 | 5.24 | 5.36 | 5.24 | 0 | 0 | 0 |
| 17/11/2020 |
5.24
|
2,020 | 5.15 | 5.24 | 5.01 | 0 | 10 | -0 |
| 16/11/2020 |
5.15
|
6,090 | 5.10 | 5.15 | 4.92 | 0 | 0 | 0 |
| 13/11/2020 |
5.10
|
1,200 | 5.15 | 5.15 | 5.10 | 0 | 0 | 0 |
| 12/11/2020 |
5.15
|
230 | 5.15 | 5.15 | 4.83 | 0 | 0 | 0 |
| 11/11/2020 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 10/11/2020 |
5.15
|
3,210 | 5.16 | 5.16 | 4.84 | 0 | 0 | 0 |
| 09/11/2020 |
5.16
|
220 | 5.24 | 5.24 | 4.95 | 0 | 0 | 0 |
| 06/11/2020 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 05/11/2020 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 04/11/2020 |
5.24
|
1,630 | 5.24 | 5.24 | 4.88 | 0 | 0 | 0 |
| 03/11/2020 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 02/11/2020 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 30/10/2020 |
5.24
|
3,270 | 5.36 | 5.36 | 4.99 | 0 | 0 | 0 |
| 29/10/2020 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 28/10/2020 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 27/10/2020 |
5.36
|
14,980 | 5.37 | 5.37 | 4.99 | 0 | 0 | 0 |
| 26/10/2020 |
5.37
|
3,150 | 5.36 | 5.37 | 4.99 | 0 | 0 | 0 |
| 23/10/2020 |
5.36
|
5,580 | 5.31 | 5.36 | 5.24 | 0 | 0 | 0 |
| 22/10/2020 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 21/10/2020 |
5.31
|
4,200 | 5.30 | 5.31 | 4.93 | 0 | 0 | 0 |
| 20/10/2020 |
5.30
|
580 | 5.34 | 5.34 | 4.98 | 0 | 0 | 0 |
| 19/10/2020 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 16/10/2020 |
5.34
|
2,020 | 5.36 | 5.36 | 5.01 | 0 | 20 | -0.0 |
| 15/10/2020 |
5.36
|
400 | 5.36 | 5.36 | 4.99 | 0 | 0 | 0 |
| 14/10/2020 |
5.36
|
300 | 5.24 | 5.36 | 5.24 | 0 | 0 | 0 |
| 13/10/2020 |
5.24
|
30,110 | 5.24 | 5.24 | 5.13 | 0 | 0 | 0 |
| 12/10/2020 |
5.24
|
3,450 | 5.42 | 5.45 | 5.24 | 0 | 0 | 0 |
| 09/10/2020 |
5.42
|
4,440 | 5.38 | 5.48 | 5.04 | 0 | 0 | 0 |
| 08/10/2020 |
5.38
|
6,530 | 5.13 | 5.38 | 5.07 | 0 | 0 | 0 |
| 07/10/2020 |
5.13
|
5,840 | 5.08 | 5.23 | 4.90 | 0 | 0 | 0 |
| 06/10/2020 |
5.08
|
5,580 | 5.41 | 5.41 | 5.06 | 0 | 0 | 0 |
| 05/10/2020 |
5.41
|
800 | 5.42 | 5.42 | 5.19 | 0 | 0 | 0 |
| 02/10/2020 |
5.42
|
11,370 | 5.20 | 5.53 | 4.85 | 0 | 0 | 0 |
| 01/10/2020 |
5.20
|
11,680 | 5.59 | 5.59 | 5.20 | 0 | 0 | 0 |
| 30/09/2020 |
5.59
|
3,390 | 5.59 | 5.77 | 5.20 | 0 | 0 | 0 |
| 29/09/2020 |
5.59
|
20,500 | 5.24 | 5.61 | 5.53 | 0 | 0 | 0 |
| 28/09/2020 |
5.24
|
8,800 | 4.92 | 5.24 | 4.66 | 0 | 0 | 0 |
| 25/09/2020 |
4.92
|
5,010 | 4.95 | 4.95 | 4.92 | 0 | 0 | 0 |
| 24/09/2020 |
4.95
|
20,300 | 5.24 | 5.24 | 4.95 | 0 | 500 | -0.0 |