| 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 | 0% | 629,400 | 1,200 | 0.0 |
5.90
6.20
6.20
|
|
2 tháng
(2025-10-06) |
0.10 | 1.64% | 711,900 | 1,300 | 0.0 |
5.90
6.20
6.20
|
|
3 tháng
(2025-09-05) |
0.20 | 3.33% | 801,700 | 1,300 | 0.0 |
5.90
6.20
6.20
|
|
6 tháng
(2025-06-09) |
1.10 | 21.57% | 1,362,200 | 20,100 | 0.1 |
5.10
6.20
6.20
|
|
12 tháng
(2024-12-09) |
1.10 | 21.57% | 2,145,045 | 34,200 | 0.1 |
4.20
6.20
6.20
|
|
24 tháng
(2023-12-15) |
0.21 | 3.45% | 3,718,172 | 34,600 | 0.1 |
4.20
6.20
6.20
|
|
36 tháng
(2022-12-20) |
1.30 | 26.44% | 10,398,564 | -608,400 | -4.4 |
4.20
6.98
6.20
|
|
60 tháng
(2020-12-30) |
0.30 | 5.06% | 40,381,875 | -13,533 | -1.2 |
3.82
11.61
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/07/2025 |
5.50
|
6,400 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 11/07/2025 |
5.50
|
4,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 10/07/2025 |
5.50
|
900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/07/2025 |
5.60
|
2,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 08/07/2025 |
5.60
|
8,400 | 5.40 | 5.60 | 5.40 | 0 | 2,200 | -0.0 |
| 07/07/2025 |
5.70
|
6,000 | 5.60 | 5.70 | 5.60 | 6,000 | 0 | 0.0 |
| 04/07/2025 |
5.30
|
28,700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 03/07/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/07/2025 |
5.30
|
3,500 | 5.40 | 5.40 | 5.30 | 1,900 | 0 | 0.0 |
| 01/07/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/06/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/06/2025 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/06/2025 |
5.30
|
3,000 | 5.30 | 5.30 | 5.30 | 3,000 | 0 | 0.0 |
| 25/06/2025 |
5.30
|
300 | 5.20 | 5.30 | 5.20 | 100 | 0 | 0.0 |
| 24/06/2025 |
5.30
|
15,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/06/2025 |
5.30
|
1,700 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 20/06/2025 |
5.30
|
11,700 | 5.30 | 5.30 | 5.30 | 10,000 | 0 | 0.1 |
| 19/06/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/06/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/06/2025 |
5.20
|
4,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/06/2025 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/06/2025 |
5.10
|
5,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/06/2025 |
5.10
|
3,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/06/2025 |
5.10
|
4,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/06/2025 |
5.10
|
10,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/06/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/06/2025 |
5.10
|
11,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/06/2025 |
5.10
|
15,900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/06/2025 |
5.10
|
300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 03/06/2025 |
5
|
9,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/06/2025 |
5
|
4,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/05/2025 |
5
|
8,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 29/05/2025 |
5
|
500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 28/05/2025 |
5
|
15,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/05/2025 |
5
|
27,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 26/05/2025 |
5
|
41,500 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 23/05/2025 |
4.90
|
41,800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/05/2025 |
4.90
|
8,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 21/05/2025 |
4.90
|
5,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/05/2025 |
4.80
|
900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 19/05/2025 |
4.80
|
10,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 16/05/2025 |
4.90
|
600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 15/05/2025 |
4.90
|
5,600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 14/05/2025 |
4.90
|
1,900 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/05/2025 |
4.90
|
3,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 12/05/2025 |
4.80
|
11,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 09/05/2025 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/05/2025 |
4.90
|
5,000 | 4.90 | 4.90 | 4.90 | 5,000 | 0 | 0 |
| 07/05/2025 |
4.80
|
4,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/05/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/05/2025 |
4.90
|
5,400 | 4.80 | 4.90 | 4.80 | 5,000 | 0 | 0 |
| 29/04/2025 |
4.90
|
2,800 | 4.80 | 4.90 | 4.70 | 2,500 | 0 | 0.0 |
| 28/04/2025 |
4.80
|
12,500 | 4.80 | 4.80 | 4.80 | 2,000 | 0 | 0.0 |
| 25/04/2025 |
4.80
|
1,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 24/04/2025 |
4.80
|
300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 23/04/2025 |
4.60
|
4,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 22/04/2025 |
4.50
|
17,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/04/2025 |
4.60
|
5,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 18/04/2025 |
4.90
|
4,100 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 17/04/2025 |
4.70
|
1,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/04/2025 |
4.70
|
10,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 15/04/2025 |
4.70
|
34,100 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/04/2025 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/04/2025 |
4.90
|
1,200 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/04/2025 |
4.60
|
7,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/04/2025 |
4.20
|
16,700 | 4.30 | 4.70 | 4.10 | 0 | 0 | 0 |
| 08/04/2025 |
4.50
|
19,500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 04/04/2025 |
4.90
|
11,800 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
| 03/04/2025 |
4.60
|
29,600 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 02/04/2025 |
5.10
|
9,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/04/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 31/03/2025 |
5.20
|
6,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 28/03/2025 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/03/2025 |
5.10
|
8,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 26/03/2025 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/03/2025 |
5.30
|
1,600 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 24/03/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/03/2025 |
5.20
|
3,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/03/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/03/2025 |
5.20
|
800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/03/2025 |
5.30
|
2,500 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/03/2025 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/03/2025 |
5.30
|
500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/03/2025 |
5.30
|
2,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/03/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/03/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/03/2025 |
5.20
|
800 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 07/03/2025 |
5.30
|
1,600 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/03/2025 |
5.30
|
1,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/03/2025 |
5.20
|
2,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/03/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/03/2025 |
5.20
|
3,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 28/02/2025 |
5.30
|
1,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/02/2025 |
5.30
|
14,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 26/02/2025 |
5.20
|
23,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/02/2025 |
5.20
|
7,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 24/02/2025 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/02/2025 |
5.20
|
8,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 20/02/2025 |
5.20
|
21,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |