| 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 | -1.54% | 197,800 | 0 | 0 |
6
6.50
6.50
|
|
2 tháng
(2025-10-06) |
-0.10 | -1.54% | 236,100 | -2,700 | -0.0 |
6
6.50
6.50
|
|
3 tháng
(2025-09-05) |
0 | 0% | 552,500 | -2,700 | -0.0 |
6
6.90
6.50
|
|
6 tháng
(2025-06-09) |
0.90 | 16.36% | 1,869,100 | -19,300 | -0.1 |
5.40
6.90
6.50
|
|
12 tháng
(2024-12-09) |
1.20 | 23.08% | 2,425,827 | -24,100 | -0.1 |
5
6.90
6.50
|
|
24 tháng
(2023-12-15) |
1.20 | 23.08% | 5,340,336 | -28,100 | -0.1 |
4.60
7.10
6.50
|
|
36 tháng
(2022-12-20) |
1.40 | 28% | 10,156,926 | -29,900 | -0.2 |
4.20
7.10
6.50
|
|
60 tháng
(2020-12-30) |
2.02 | 45.97% | 69,175,286 | -111,400 | -0.7 |
3
10.20
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
5.20
|
28,800 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 18/02/2025 |
5.10
|
10,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/02/2025 |
5.10
|
2,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/02/2025 |
5.20
|
600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/02/2025 |
5.10
|
14,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
903 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/02/2025 |
5.30
|
5,610 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 10/02/2025 |
5.30
|
10,800 | 5.30 | 5.50 | 5.30 | 500 | 0 | 0.0 |
| 07/02/2025 |
5.60
|
4,501 | 5.10 | 5.60 | 5 | 0 | 0 | 0 |
| 06/02/2025 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/02/2025 |
5.30
|
5,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/02/2025 |
5.20
|
2,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/02/2025 |
5.30
|
1,800 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 24/01/2025 |
5.20
|
602 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 23/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 21/01/2025 |
5.30
|
300 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 20/01/2025 |
5.20
|
101 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/01/2025 |
5
|
2,100 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 16/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/01/2025 |
5
|
600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/01/2025 |
5.30
|
2,200 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 13/01/2025 |
5.30
|
1,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/01/2025 |
5.20
|
1,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/01/2025 |
5
|
1 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/01/2025 |
5
|
1 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/01/2025 |
5
|
1,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/01/2025 |
5
|
2,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/01/2025 |
5.30
|
1,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/01/2025 |
5.30
|
202 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 31/12/2024 |
5.20
|
1,000 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 30/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/12/2024 |
5.10
|
3,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 26/12/2024 |
5.10
|
3,202 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 25/12/2024 |
5.10
|
3,400 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 24/12/2024 |
5
|
2,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 23/12/2024 |
5.30
|
1,803 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 20/12/2024 |
5.10
|
3,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/12/2024 |
5.10
|
1,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/12/2024 |
5.30
|
32,000 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 16/12/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 13/12/2024 |
5.10
|
1 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/12/2024 |
5.10
|
5,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/12/2024 |
5.20
|
205 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 04/12/2024 |
5.20
|
10,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 03/12/2024 |
5.20
|
10,802 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 02/12/2024 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/11/2024 |
4.90
|
3,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/11/2024 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/11/2024 |
4.80
|
400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/11/2024 |
4.90
|
4,700 | 4.90 | 5 | 4.90 | 0 | 2,000 | -0.0 |
| 25/11/2024 |
4.90
|
3,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 22/11/2024 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 21/11/2024 |
5.10
|
242,400 | 4.70 | 5.40 | 4.70 | 0 | 0 | 0 |
| 20/11/2024 |
5.20
|
600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/11/2024 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/11/2024 |
5
|
1,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 15/11/2024 |
5.10
|
1,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 14/11/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/11/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/11/2024 |
5.10
|
10,300 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 11/11/2024 |
5.20
|
1,800 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/11/2024 |
5.50
|
5 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/11/2024 |
5.50
|
600 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 06/11/2024 |
5.50
|
3,100 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 05/11/2024 |
5.50
|
500 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 04/11/2024 |
5.40
|
4,300 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 01/11/2024 |
5.50
|
3,200 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 31/10/2024 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/10/2024 |
5.50
|
6,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/10/2024 |
5.40
|
2,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 28/10/2024 |
5.40
|
1,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/10/2024 |
5.60
|
3,800 | 5.70 | 5.70 | 5.60 | 0 | 200 | -0.0 |
| 24/10/2024 |
5.70
|
9,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 23/10/2024 |
5.70
|
7,000 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 22/10/2024 |
5.70
|
2,800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 21/10/2024 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/10/2024 |
5.70
|
1 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/10/2024 |
5.70
|
3,900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/10/2024 |
5.70
|
2,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 15/10/2024 |
5.70
|
900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/10/2024 |
5.80
|
7,300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 11/10/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 10/10/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/10/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 08/10/2024 |
5.80
|
3,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/10/2024 |
5.70
|
131 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/10/2024 |
5.50
|
5,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 03/10/2024 |
5.70
|
26,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 02/10/2024 |
6
|
19,602 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
| 01/10/2024 |
6.20
|
1 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 30/09/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 27/09/2024 |
6.20
|
1,100 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 26/09/2024 |
5.90
|
7,100 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
| 25/09/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |