| 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 | -1.69% | 151,400 | 0 | 0 |
5.80
6.10
5.80
|
|
2 tháng
(2025-10-06) |
-0.70 | -10.77% | 302,700 | 0 | 0 |
5.80
6.90
5.80
|
|
3 tháng
(2025-09-05) |
-0.70 | -10.81% | 738,600 | -1,000 | -0.0 |
5.80
7
5.80
|
|
6 tháng
(2025-06-09) |
0.09 | 1.49% | 3,131,700 | -1,000 | -0.0 |
5.71
7.29
5.80
|
|
12 tháng
(2024-12-09) |
-0.41 | -6.56% | 4,210,003 | -1,100 | -0.0 |
4.93
7.29
5.80
|
|
24 tháng
(2023-12-15) |
0.45 | 8.49% | 14,169,354 | -1,900 | -0.0 |
4.86
8.26
5.80
|
|
36 tháng
(2022-12-20) |
1.12 | 23.84% | 19,753,740 | -11,500 | -0.1 |
4.40
8.26
5.80
|
|
60 tháng
(2020-12-30) |
1.08 | 22.78% | 56,044,351 | -53,515 | -0.8 |
3.31
20.93
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
6.31
|
23,600 | 6.31 | 6.40 | 6.31 | 0 | 0 | 0 |
| 14/07/2025 |
6.31
|
20,200 | 6.40 | 6.40 | 6.21 | 0 | 0 | 0 |
| 11/07/2025 |
6.40
|
11,400 | 6.40 | 6.40 | 6.31 | 0 | 0 | 0 |
| 10/07/2025 |
6.40
|
32,300 | 6.40 | 6.50 | 6.31 | 0 | 0 | 0 |
| 09/07/2025 |
6.40
|
56,700 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 |
| 08/07/2025 |
6.40
|
50,000 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 07/07/2025 |
6.21
|
30,100 | 6.60 | 6.70 | 6.21 | 0 | 0 | 0 |
| 04/07/2025 |
6.60
|
23,700 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 03/07/2025 |
6.31
|
21,500 | 6.40 | 6.40 | 6.31 | 0 | 0 | 0 |
| 02/07/2025 |
6.40
|
9,300 | 6.40 | 6.40 | 6.31 | 0 | 0 | 0 |
| 01/07/2025 |
6.50
|
7,500 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 30/06/2025 |
6.50
|
19,800 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 27/06/2025 |
6.40
|
14,000 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 26/06/2025 |
6.50
|
14,500 | 6.31 | 6.70 | 6.31 | 0 | 0 | 0 |
| 25/06/2025 |
6.31
|
56,300 | 6.70 | 6.70 | 6.31 | 0 | 0 | 0 |
| 24/06/2025 |
6.70
|
68,200 | 7.00 | 7.00 | 6.11 | 0 | 0 | 0 |
| 23/06/2025 |
7.00
|
108,400 | 7.09 | 7.39 | 6.90 | 0 | 0 | 0 |
| 20/06/2025 |
6.70
|
33,600 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 19/06/2025 |
6.90
|
53,300 | 7.98 | 7.98 | 6.50 | 0 | 0 | 0 |
| 18/06/2025 |
7.09
|
93,100 | 7.69 | 7.69 | 6.60 | 0 | 0 | 0 |
| 17/06/2025 |
7.29
|
167,100 | 6.80 | 7.69 | 6.80 | 0 | 0 | 0 |
| 16/06/2025 |
6.80
|
81,400 | 6.21 | 6.80 | 6.21 | 0 | 0 | 0 |
| 13/06/2025 |
5.91
|
77,300 | 5.91 | 6.11 | 5.81 | 0 | 0 | 0 |
| 12/06/2025 |
5.81
|
200 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 11/06/2025 |
5.71
|
300 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 10/06/2025 |
5.91
|
4,000 | 5.62 | 5.91 | 5.62 | 0 | 0 | 0 |
| 09/06/2025 |
5.71
|
200 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 06/06/2025 |
5.91
|
20,500 | 5.52 | 5.91 | 5.52 | 0 | 0 | 0 |
| 05/06/2025 |
5.71
|
6,000 | 5.62 | 5.71 | 5.52 | 0 | 0 | 0 |
| 04/06/2025 |
5.71
|
28,500 | 5.71 | 5.71 | 5.52 | 0 | 0 | 0 |
| 03/06/2025 |
5.52
|
13,300 | 5.81 | 5.81 | 5.52 | 0 | 0 | 0 |
| 02/06/2025 |
5.62
|
2,400 | 5.52 | 5.62 | 5.42 | 0 | 0 | 0 |
| 30/05/2025 |
5.62
|
18,100 | 5.71 | 5.71 | 5.42 | 0 | 0 | 0 |
| 29/05/2025 |
5.71
|
5,700 | 5.62 | 5.71 | 5.62 | 0 | 100 | 0 |
| 28/05/2025 |
5.71
|
5,800 | 5.62 | 5.71 | 5.52 | 0 | 0 | 0 |
| 27/05/2025 |
5.62
|
1,100 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 26/05/2025 |
5.62
|
4,500 | 5.52 | 5.81 | 5.52 | 0 | 0 | 0 |
| 23/05/2025 |
5.62
|
10,300 | 5.62 | 5.62 | 5.32 | 0 | 0 | 0 |
| 22/05/2025 |
5.42
|
10,900 | 5.52 | 5.71 | 5.42 | 0 | 0 | 0 |
| 21/05/2025 |
5.62
|
3,500 | 5.62 | 5.71 | 5.52 | 0 | 0 | 0 |
| 20/05/2025 |
5.62
|
1,500 | 5.52 | 5.62 | 5.52 | 0 | 0 | 0 |
| 19/05/2025 |
5.52
|
1,100 | 5.52 | 5.62 | 5.52 | 0 | 0 | 0 |
| 16/05/2025 |
5.42
|
5,400 | 5.52 | 5.52 | 5.42 | 0 | 0 | 0 |
| 15/05/2025 |
5.52
|
5,300 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 |
| 14/05/2025 |
5.42
|
2,000 | 5.62 | 5.62 | 5.42 | 0 | 0 | 0 |
| 13/05/2025 |
5.42
|
9,700 | 5.62 | 5.62 | 5.42 | 0 | 0 | 0 |
| 12/05/2025 |
5.62
|
600 | 5.52 | 5.71 | 5.52 | 0 | 0 | 0 |
| 09/05/2025 |
5.62
|
3,400 | 5.42 | 5.62 | 5.32 | 0 | 0 | 0 |
| 08/05/2025 |
5.32
|
12,400 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 07/05/2025 |
5.32
|
2,000 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 06/05/2025 |
5.32
|
1,700 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 05/05/2025 |
5.32
|
700 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 29/04/2025 |
5.32
|
500 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 28/04/2025 |
5.32
|
2,400 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 25/04/2025 |
5.12
|
1,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 24/04/2025 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 23/04/2025 |
5.22
|
4,900 | 5.12 | 5.22 | 5.12 | 0 | 0 | 0 |
| 22/04/2025 |
4.93
|
9,000 | 5.62 | 5.62 | 4.93 | 0 | 0 | 0 |
| 21/04/2025 |
5.42
|
700 | 5.71 | 5.71 | 5.42 | 0 | 0 | 0 |
| 18/04/2025 |
5.71
|
1,400 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 17/04/2025 |
5.52
|
2,200 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 16/04/2025 |
5.42
|
7,000 | 5.32 | 5.42 | 5.32 | 0 | 0 | 0 |
| 15/04/2025 |
5.22
|
1,300 | 5.42 | 5.42 | 5.22 | 0 | 0 | 0 |
| 14/04/2025 |
5.42
|
6,300 | 5.52 | 5.52 | 5.32 | 0 | 0 | 0 |
| 11/04/2025 |
5.22
|
41,400 | 5.81 | 5.81 | 5.12 | 0 | 0 | 0 |
| 10/04/2025 |
5.32
|
2,800 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 09/04/2025 |
5.22
|
19,900 | 4.93 | 5.32 | 4.43 | 0 | 0 | 0 |
| 08/04/2025 |
4.93
|
19,900 | 5.12 | 5.12 | 4.93 | 0 | 0 | 0 |
| 04/04/2025 |
5.71
|
1,800 | 4.93 | 5.71 | 4.93 | 0 | 0 | 0 |
| 03/04/2025 |
5.42
|
21,300 | 5.91 | 5.91 | 5.22 | 0 | 0 | 0 |
| 02/04/2025 |
5.91
|
8,800 | 6.11 | 6.11 | 5.91 | 0 | 0 | 0 |
| 01/04/2025 |
6.01
|
2,000 | 5.91 | 6.01 | 5.91 | 0 | 0 | 0 |
| 31/03/2025 |
5.91
|
3,700 | 6.11 | 6.11 | 5.91 | 0 | 0 | 0 |
| 28/03/2025 |
6.01
|
6,400 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
| 27/03/2025 |
6.01
|
2,400 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 26/03/2025 |
6.01
|
1,000 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 25/03/2025 |
6.01
|
2,200 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
| 24/03/2025 |
6.11
|
2,800 | 6.01 | 6.21 | 6.01 | 0 | 0 | 0 |
| 21/03/2025 |
6.01
|
16,200 | 5.91 | 6.01 | 5.81 | 0 | 0 | 0 |
| 20/03/2025 |
5.91
|
32,800 | 6.11 | 6.11 | 5.91 | 0 | 0 | 0 |
| 19/03/2025 |
6.21
|
2,000 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
| 18/03/2025 |
6.21
|
6,200 | 6.11 | 6.21 | 6.01 | 0 | 0 | 0 |
| 17/03/2025 |
6.21
|
7,300 | 6.21 | 6.21 | 6.01 | 0 | 0 | 0 |
| 14/03/2025 |
6.21
|
4,400 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
| 13/03/2025 |
6.31
|
7,500 | 6.31 | 6.31 | 6.21 | 0 | 0 | 0 |
| 12/03/2025 |
6.40
|
2,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 11/03/2025 |
6.40
|
6,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 10/03/2025 |
6.50
|
13,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 07/03/2025 |
6.40
|
6,500 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 06/03/2025 |
6.50
|
67,600 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 05/03/2025 |
6.50
|
9,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 04/03/2025 |
6.60
|
14,200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 03/03/2025 |
6.60
|
15,900 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 28/02/2025 |
6.60
|
13,700 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 27/02/2025 |
6.50
|
14,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 26/02/2025 |
6.60
|
17,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 25/02/2025 |
6.50
|
51,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 24/02/2025 |
6.50
|
1,600 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 21/02/2025 |
6.31
|
7,900 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 |
| 20/02/2025 |
6.60
|
13,400 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |