| 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) |
0.30 | 4.62% | 506,600 | 0 | 0.0 |
6
7.80
6.70
|
|
2 tháng
(2025-10-06) |
1.03 | 17.94% | 749,000 | 0 | 0.0 |
5.10
7.80
6.70
|
|
3 tháng
(2025-09-05) |
1.30 | 23.74% | 950,600 | -6,000 | -0.0 |
5.10
7.80
6.70
|
|
6 tháng
(2025-06-09) |
1.57 | 30.14% | 1,714,100 | -1,400 | -0.0 |
4.77
7.80
6.70
|
|
12 tháng
(2024-12-09) |
-1.04 | -13.24% | 7,715,404 | -1,600 | -0.0 |
4.23
8.29
6.70
|
|
24 tháng
(2024-08-02) |
-5.36 | -44.09% | 10,150,719 | -1,600 | 0.0 |
4.23
12.16
6.70
|
|
36 tháng
(2024-08-02) |
-5.36 | -44.09% | 10,150,719 | -1,600 | 0.0 |
4.23
12.16
6.70
|
|
60 tháng
(2024-08-02) |
-5.36 | -44.09% | 10,150,719 | -1,600 | 0.0 |
4.23
12.16
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
5.59
|
6,700 | 5.77 | 5.77 | 5.59 | 0 | 0 | 0 |
| 14/07/2025 |
5.68
|
28,900 | 5.59 | 5.77 | 5.59 | 0 | 0 | 0 |
| 11/07/2025 |
5.50
|
14,500 | 5.59 | 5.59 | 5.50 | 0 | 0 | 0 |
| 10/07/2025 |
5.50
|
2,100 | 5.59 | 5.59 | 5.50 | 2,000 | 0 | 0.0 |
| 09/07/2025 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 08/07/2025 |
5.50
|
6,900 | 5.77 | 5.77 | 5.50 | 0 | 0 | 0 |
| 07/07/2025 |
5.77
|
4,600 | 5.59 | 5.77 | 5.59 | 0 | 0 | 0 |
| 04/07/2025 |
5.59
|
9,900 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 03/07/2025 |
5.59
|
2,500 | 5.59 | 5.68 | 5.59 | 0 | 0 | 0 |
| 02/07/2025 |
5.59
|
4,700 | 5.68 | 5.68 | 5.59 | 0 | 0 | 0 |
| 01/07/2025 |
5.59
|
21,800 | 5.68 | 5.68 | 5.59 | 0 | 0 | 0 |
| 30/06/2025 |
5.50
|
1,100 | 5.86 | 5.86 | 5.50 | 0 | 0 | 0 |
| 27/06/2025 |
5.59
|
15,900 | 5.77 | 5.77 | 5.59 | 0 | 0 | 0 |
| 26/06/2025 |
5.59
|
72,700 | 4.68 | 5.86 | 4.68 | 0 | 0 | 0 |
| 25/06/2025 |
5.41
|
89,600 | 5.41 | 5.77 | 4.68 | 0 | 0 | 0 |
| 24/06/2025 |
5.77
|
82,800 | 5.50 | 5.86 | 5.14 | 0 | 0 | 0 |
| 23/06/2025 |
5.59
|
101,100 | 4.95 | 5.59 | 4.86 | 0 | 2,400 | 0 |
| 20/06/2025 |
4.86
|
2,300 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
| 19/06/2025 |
4.77
|
8,100 | 4.95 | 4.95 | 4.68 | 1,600 | 0 | 0 |
| 18/06/2025 |
5.05
|
5,700 | 4.86 | 5.05 | 4.59 | 400 | 0 | 0 |
| 17/06/2025 |
5.05
|
1,000 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 16/06/2025 |
5.05
|
5,500 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 13/06/2025 |
5.14
|
800 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 12/06/2025 |
5.23
|
1,500 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 11/06/2025 |
5.14
|
2,000 | 5.14 | 5.14 | 5.05 | 0 | 0 | 0 |
| 10/06/2025 |
5.14
|
8,800 | 5.14 | 5.23 | 5.14 | 0 | 0 | 0 |
| 09/06/2025 |
5.23
|
3,100 | 5.32 | 5.32 | 5.23 | 0 | 1,000 | 0 |
| 06/06/2025 |
5.14
|
11,900 | 5.23 | 5.23 | 5.14 | 0 | 0 | 0 |
| 05/06/2025 |
5.32
|
4,100 | 5.23 | 5.32 | 5.14 | 0 | 0 | 0 |
| 04/06/2025 |
5.32
|
2,100 | 5.32 | 5.32 | 5.23 | 0 | 0 | 0 |
| 03/06/2025 |
5.32
|
10,100 | 4.86 | 5.32 | 4.86 | 500 | 1,500 | 0 |
| 02/06/2025 |
5.32
|
16,400 | 5.41 | 5.41 | 5.23 | 0 | 0 | 0 |
| 30/05/2025 |
5.41
|
10,400 | 5.41 | 5.41 | 5.32 | 0 | 0 | 0 |
| 29/05/2025 |
5.41
|
14,100 | 5.50 | 5.50 | 5.32 | 0 | 0 | 0 |
| 28/05/2025 |
5.41
|
5,200 | 5.59 | 5.59 | 5.41 | 0 | 500 | 0 |
| 27/05/2025 |
5.59
|
7,100 | 5.59 | 5.68 | 5.59 | 0 | 0 | 0 |
| 26/05/2025 |
5.59
|
20,600 | 5.14 | 5.59 | 5.14 | 0 | 0 | 0 |
| 23/05/2025 |
5.14
|
2,600 | 5.23 | 5.23 | 5.14 | 500 | 0 | 0 |
| 22/05/2025 |
5.14
|
2,200 | 5.23 | 5.23 | 5.14 | 0 | 0 | 0 |
| 21/05/2025 |
5.14
|
41,700 | 5.14 | 5.23 | 5.05 | 0 | 0 | 0 |
| 20/05/2025 |
5.14
|
4,700 | 4.95 | 5.14 | 4.95 | 0 | 0 | 0 |
| 19/05/2025 |
5.14
|
3,500 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 16/05/2025 |
5.14
|
7,600 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 15/05/2025 |
5.14
|
3,300 | 5.23 | 5.23 | 5.14 | 0 | 0 | 0 |
| 14/05/2025 |
5.14
|
14,300 | 5.14 | 5.23 | 5.14 | 0 | 0 | 0 |
| 13/05/2025 |
5.23
|
3,600 | 5.14 | 5.23 | 5.05 | 0 | 0 | 0 |
| 12/05/2025 |
5.14
|
3,200 | 5.05 | 5.14 | 5.05 | 0 | 0 | 0 |
| 09/05/2025 |
5.14
|
4,900 | 4.95 | 5.14 | 4.95 | 0 | 0 | 0 |
| 08/05/2025 |
4.95
|
5,800 | 4.95 | 5.05 | 4.95 | 0 | 0 | 0 |
| 07/05/2025 |
4.86
|
3,300 | 5.05 | 5.05 | 4.86 | 0 | 0 | 0 |
| 06/05/2025 |
4.86
|
8,100 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
| 05/05/2025 |
4.95
|
10,800 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 29/04/2025 |
4.95
|
7,400 | 4.86 | 4.95 | 4.77 | 0 | 0 | 0 |
| 28/04/2025 |
4.86
|
4,800 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 25/04/2025 |
4.95
|
8,000 | 4.86 | 5.14 | 4.86 | 0 | 0 | 0 |
| 24/04/2025 |
4.95
|
10,600 | 5.05 | 5.14 | 4.95 | 0 | 0 | 0 |
| 23/04/2025 |
5.05
|
13,000 | 4.86 | 5.14 | 4.86 | 0 | 0 | 0 |
| 22/04/2025 |
4.68
|
18,000 | 5.32 | 5.32 | 4.59 | 0 | 0 | 0 |
| 21/04/2025 |
5.14
|
31,600 | 5.41 | 5.41 | 5.14 | 0 | 0 | 0 |
| 18/04/2025 |
4.86
|
39,700 | 4.86 | 4.86 | 4.23 | 0 | 0 | 0 |
| 17/04/2025 |
4.41
|
11,500 | 4.32 | 4.41 | 4.14 | 0 | 0 | 0 |
| 16/04/2025 |
4.41
|
27,200 | 4.50 | 4.59 | 4.23 | 0 | 0 | 0 |
| 15/04/2025 |
4.50
|
7,500 | 4.77 | 4.77 | 4.50 | 0 | 0 | 0 |
| 14/04/2025 |
4.77
|
5,500 | 4.77 | 4.77 | 4.68 | 0 | 0 | 0 |
| 11/04/2025 |
4.77
|
16,500 | 5.05 | 5.05 | 4.68 | 0 | 300 | -0.0 |
| 10/04/2025 |
4.95
|
19,500 | 4.95 | 4.95 | 4.77 | 0 | 2,200 | -0.0 |
| 09/04/2025 |
4.23
|
50,800 | 4.32 | 4.41 | 4.14 | 0 | 0 | 0 |
| 08/04/2025 |
4.23
|
57,000 | 4.41 | 4.77 | 4.23 | 0 | 800 | -0.0 |
| 04/04/2025 |
4.95
|
10,000 | 4.77 | 4.95 | 4.68 | 0 | 0 | 0 |
| 03/04/2025 |
4.86
|
165,200 | 5.59 | 5.59 | 4.77 | 500 | 0 | 0.0 |
| 02/04/2025 |
5.59
|
33,800 | 5.77 | 5.86 | 5.05 | 0 | 0 | 0 |
| 01/04/2025 |
5.86
|
14,500 | 6.04 | 6.04 | 5.77 | 0 | 0 | 0 |
| 31/03/2025 |
6.04
|
26,500 | 5.86 | 6.22 | 5.77 | 0 | 0 | 0 |
| 28/03/2025 |
5.86
|
16,500 | 5.86 | 5.95 | 5.77 | 0 | 0 | 0 |
| 27/03/2025 |
6.04
|
7,500 | 5.95 | 6.04 | 5.86 | 1,000 | 0 | 0.0 |
| 26/03/2025 |
5.95
|
12,400 | 5.95 | 6.04 | 5.95 | 0 | 0 | 0 |
| 25/03/2025 |
5.95
|
11,200 | 5.77 | 5.95 | 5.77 | 0 | 0 | 0 |
| 24/03/2025 |
5.77
|
8,800 | 5.68 | 5.86 | 5.68 | 1,000 | 0 | 0.0 |
| 21/03/2025 |
5.86
|
14,000 | 5.77 | 5.86 | 5.68 | 0 | 0 | 0 |
| 20/03/2025 |
5.95
|
6,900 | 5.95 | 5.95 | 5.77 | 0 | 0 | 0 |
| 19/03/2025 |
5.95
|
13,000 | 5.86 | 5.95 | 5.77 | 0 | 0 | 0 |
| 18/03/2025 |
5.77
|
61,000 | 5.95 | 6.04 | 5.77 | 0 | 0 | 0 |
| 17/03/2025 |
5.95
|
38,700 | 6.22 | 6.22 | 5.77 | 0 | 0 | 0 |
| 14/03/2025 |
6.22
|
20,200 | 6.22 | 6.22 | 6.04 | 0 | 0 | 0 |
| 13/03/2025 |
6.22
|
28,400 | 6.13 | 6.22 | 6.04 | 0 | 0 | 0 |
| 12/03/2025 |
5.95
|
34,200 | 6.04 | 6.04 | 5.86 | 0 | 0 | 0 |
| 11/03/2025 |
5.77
|
56,300 | 5.95 | 5.95 | 5.77 | 0 | 0 | 0 |
| 10/03/2025 |
5.95
|
24,600 | 6.22 | 6.22 | 5.95 | 0 | 0 | 0 |
| 07/03/2025 |
6.04
|
31,700 | 6.22 | 6.22 | 6.04 | 0 | 0 | 0 |
| 06/03/2025 |
6.22
|
131,900 | 6.49 | 6.94 | 6.13 | 0 | 0 | 0 |
| 05/03/2025 |
6.22
|
191,800 | 6.94 | 7.03 | 6.13 | 0 | 0 | 0 |
| 04/03/2025 |
6.22
|
145,700 | 6.85 | 7.12 | 6.22 | 400 | 0 | 0.0 |
| 03/03/2025 |
6.49
|
159,900 | 7.12 | 7.12 | 6.31 | 100 | 0 | 0.0 |
| 28/02/2025 |
6.58
|
132,300 | 7.03 | 7.39 | 6.40 | 0 | 0 | 0 |
| 27/02/2025 |
6.76
|
191,600 | 7.03 | 7.84 | 6.49 | 0 | 0 | 0 |
| 26/02/2025 |
6.67
|
158,900 | 6.58 | 7.48 | 6.58 | 0 | 0 | 0 |
| 25/02/2025 |
6.49
|
73,000 | 6.76 | 6.76 | 6.49 | 100 | 10,500 | -0.1 |
| 24/02/2025 |
6.85
|
62,900 | 7.12 | 7.39 | 6.85 | 0 | 11,100 | -0.1 |
| 21/02/2025 |
7.21
|
137,600 | 7.48 | 8.56 | 6.94 | 0 | 0 | 0 |
| 20/02/2025 |
7.12
|
162,100 | 7.21 | 8.29 | 7.03 | 0 | 4,100 | -0.0 |