| 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 | -1.82% | 138,200 | 0 | 0 |
5.20
5.60
5.40
|
|
2 tháng
(2025-10-06) |
-0.30 | -5.26% | 258,200 | 10,000 | 0.1 |
5.20
5.70
5.40
|
|
3 tháng
(2025-09-05) |
-0.30 | -5.26% | 440,400 | 9,400 | 0.1 |
5.20
5.80
5.40
|
|
6 tháng
(2025-06-09) |
-0.10 | -1.82% | 3,482,500 | 9,700 | 0.1 |
5.20
7.70
5.40
|
|
12 tháng
(2024-12-09) |
-2.40 | -30.77% | 9,555,715 | 13,400 | 0.1 |
5
8.20
5.40
|
|
24 tháng
(2023-12-15) |
0.70 | 14.89% | 14,908,467 | 9,700 | 0.0 |
4.30
17.30
5.40
|
|
36 tháng
(2022-12-20) |
-0.20 | -3.57% | 17,124,580 | 13,500 | 0.1 |
4.20
17.30
5.40
|
|
60 tháng
(2020-12-30) |
1.80 | 50% | 24,005,786 | 8,915 | -0.1 |
3.60
17.30
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
6.70
|
5,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 18/02/2025 |
6.90
|
800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 17/02/2025 |
6.90
|
10,500 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 14/02/2025 |
6.50
|
1,000 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 13/02/2025 |
6.60
|
3,300 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 12/02/2025 |
6.50
|
7,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 11/02/2025 |
6.60
|
2,601 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 10/02/2025 |
6.50
|
11,512 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 07/02/2025 |
6.30
|
5,300 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 06/02/2025 |
6.40
|
9,301 | 6.30 | 6.80 | 6.20 | 0 | 0 | 0 |
| 05/02/2025 |
6.20
|
4,700 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 04/02/2025 |
6.20
|
4,300 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 03/02/2025 |
6.20
|
8,400 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
| 24/01/2025 |
6.20
|
3,200 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 |
| 23/01/2025 |
6.60
|
1,192 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 22/01/2025 |
6.40
|
4,632 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 21/01/2025 |
6.60
|
3,701 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 20/01/2025 |
6.60
|
4,803 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 17/01/2025 |
6.80
|
17,488 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
| 16/01/2025 |
7
|
8,900 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 15/01/2025 |
7
|
18,000 | 7.30 | 7.90 | 7 | 0 | 0 | 0 |
| 14/01/2025 |
7.10
|
2,900 | 6.80 | 7.20 | 6.70 | 0 | 0 | 0 |
| 13/01/2025 |
6.80
|
10,302 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 10/01/2025 |
6.90
|
1,315 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 09/01/2025 |
7.30
|
1,146 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 08/01/2025 |
7
|
1,916 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 07/01/2025 |
7
|
5,100 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 06/01/2025 |
7.10
|
17,602 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 03/01/2025 |
7.20
|
20,666 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 02/01/2025 |
7.30
|
7,701 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 31/12/2024 |
7.40
|
7,434 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
| 30/12/2024 |
7.30
|
5,712 | 7.50 | 7.90 | 7.30 | 0 | 0 | 0 |
| 27/12/2024 |
8
|
7,705 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 |
| 26/12/2024 |
7.40
|
24,200 | 7.40 | 8 | 7.30 | 0 | 0 | 0 |
| 25/12/2024 |
8.20
|
4,109 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
| 24/12/2024 |
8.20
|
6,719 | 8 | 8.90 | 8 | 0 | 0 | 0 |
| 23/12/2024 |
7.80
|
1,405 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 20/12/2024 |
7.50
|
2,300 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 19/12/2024 |
7.70
|
217 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/12/2024 |
7.90
|
800 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 17/12/2024 |
8
|
2,701 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 16/12/2024 |
8.20
|
1 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 13/12/2024 |
8.20
|
500 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 12/12/2024 |
8.10
|
219 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 11/12/2024 |
8.20
|
1,113 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 10/12/2024 |
7.90
|
8,300 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 09/12/2024 |
7.80
|
8,202 | 8.80 | 8.80 | 7.70 | 0 | 0 | 0 |
| 06/12/2024 |
8.80
|
2,446 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 05/12/2024 |
9.80
|
5,310 | 8.80 | 10 | 8.70 | 0 | 0 | 0 |
| 04/12/2024 |
8.80
|
18,819 | 8.80 | 9.80 | 8.80 | 0 | 0 | 0 |
| 03/12/2024 |
9
|
72,271 | 7.80 | 9 | 7.80 | 0 | 0 | 0 |
| 02/12/2024 |
7.50
|
22,859 | 7.50 | 8.50 | 7.50 | 0 | 0 | 0 |
| 29/11/2024 |
7.60
|
1,201 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 28/11/2024 |
7.70
|
3,734 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
| 27/11/2024 |
7.60
|
5,200 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 26/11/2024 |
7.50
|
15,618 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 25/11/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/11/2024 |
7.90
|
7 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/11/2024 |
7.90
|
5 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/11/2024 |
7.90
|
600 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/11/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/11/2024 |
8
|
12,810 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 15/11/2024 |
8.50
|
13,213 | 8.40 | 8.60 | 8 | 0 | 0 | 0 |
| 14/11/2024 |
8.30
|
1,701 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 13/11/2024 |
8.50
|
11,984 | 8.20 | 8.90 | 8 | 0 | 0 | 0 |
| 12/11/2024 |
8.20
|
11,570 | 7.70 | 8.60 | 7.70 | 0 | 0 | 0 |
| 11/11/2024 |
7.80
|
457 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 08/11/2024 |
8.20
|
13,701 | 7.70 | 8.20 | 7.50 | 0 | 0 | 0 |
| 07/11/2024 |
8.40
|
1,717 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 06/11/2024 |
8.60
|
30,160 | 7.70 | 8.80 | 7 | 0 | 0 | 0 |
| 05/11/2024 |
7.70
|
2,219 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 04/11/2024 |
7.50
|
1,834 | 7.30 | 8.10 | 7.30 | 0 | 0 | 0 |
| 01/11/2024 |
8.20
|
9,184 | 7.10 | 8.20 | 7 | 0 | 0 | 0 |
| 31/10/2024 |
7.70
|
1,000 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 30/10/2024 |
8
|
17,844 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 29/10/2024 |
8
|
19,539 | 7.60 | 8.60 | 7.60 | 0 | 0 | 0 |
| 28/10/2024 |
7.90
|
61,234 | 6.90 | 7.90 | 6.70 | 0 | 0 | 0 |
| 25/10/2024 |
7
|
8,416 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 24/10/2024 |
7.40
|
6,968 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 23/10/2024 |
7.40
|
16,754 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
| 22/10/2024 |
6.80
|
29,937 | 7.50 | 7.50 | 6.60 | 0 | 0 | 0 |
| 21/10/2024 |
7.50
|
5,301 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
| 18/10/2024 |
7.40
|
35,887 | 7.30 | 8.30 | 7.30 | 0 | 0 | 0 |
| 17/10/2024 |
7.30
|
21,625 | 7 | 7.60 | 7 | 0 | 0 | 0 |
| 16/10/2024 |
7.20
|
25,767 | 7.30 | 7.90 | 7 | 0 | 0 | 0 |
| 15/10/2024 |
7.80
|
22,830 | 8 | 8.30 | 7 | 0 | 0 | 0 |
| 14/10/2024 |
8
|
106,928 | 9.70 | 9.70 | 7.30 | 0 | 0 | 0 |
| 11/10/2024 |
8.50
|
48,652 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 10/10/2024 |
7.50
|
99,139 | 7.50 | 7.50 | 6.60 | 0 | 2,700 | -0.0 |
| 09/10/2024 |
6.60
|
18,368 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 08/10/2024 |
5.90
|
64,708 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 07/10/2024 |
5.20
|
66,814 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 04/10/2024 |
4.70
|
50,451 | 4.30 | 4.70 | 4.20 | 2,700 | 0 | 0.0 |
| 03/10/2024 |
4.30
|
147,696 | 4.70 | 4.70 | 4 | 0 | 0 | 0 |
| 02/10/2024 |
4.70
|
48,851 | 5.60 | 5.60 | 4.50 | 100 | 0 | 0.0 |
| 01/10/2024 |
5.10
|
3,409 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 30/09/2024 |
5.20
|
7,610 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 27/09/2024 |
5.10
|
43,203 | 6 | 6 | 5.10 | 0 | 0 | 0 |
| 26/09/2024 |
6
|
3 | 6 | 6 | 6 | 0 | 0 | 0 |
| 25/09/2024 |
6
|
108 | 6 | 6 | 6 | 0 | 0 | 0 |