| 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) |
-0.80 | -10.26% | 15,900 | 0 | 0 |
7
8.20
7
|
|
2 tháng
(2025-10-06) |
0 | 0% | 18,700 | 0 | 0 |
6.80
8.50
7
|
|
3 tháng
(2025-09-05) |
1 | 16.67% | 27,800 | 0 | 0 |
6
8.50
7
|
|
6 tháng
(2025-06-09) |
-0.40 | -5.41% | 152,000 | 0 | 0 |
6
8.50
7
|
|
12 tháng
(2024-12-09) |
1.40 | 25% | 1,038,312 | -2,400 | -0.0 |
5.30
8.60
7
|
|
24 tháng
(2023-12-19) |
-0.40 | -5.41% | 2,657,221 | -2,500 | -0.0 |
4.70
11.60
7
|
|
36 tháng
(2022-12-20) |
2.50 | 55.56% | 2,890,821 | -2,500 | -0.0 |
3.80
11.60
7
|
|
60 tháng
(2020-12-30) |
1 | 16.67% | 3,865,697 | -100 | 0.0 |
3.50
12
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
5.70
|
5,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/02/2025 |
5.70
|
36,700 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/02/2025 |
6
|
6,600 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 14/02/2025 |
5.80
|
9,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 13/02/2025 |
5.70
|
16,300 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
| 12/02/2025 |
5.70
|
2 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/02/2025 |
5.70
|
25,400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/02/2025 |
5.60
|
500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/02/2025 |
5.60
|
1,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 06/02/2025 |
5.60
|
40,300 | 6.80 | 6.80 | 5.50 | 0 | 0 | 0 |
| 05/02/2025 |
6.40
|
9,200 | 6.40 | 6.90 | 6.30 | 0 | 2,400 | -0.0 |
| 04/02/2025 |
6.40
|
64,610 | 5.70 | 6.40 | 5.70 | 0 | 0 | 0 |
| 03/02/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/01/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/01/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 22/01/2025 |
5.60
|
3,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 21/01/2025 |
5.60
|
2,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/01/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/01/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/01/2025 |
5.60
|
2,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/01/2025 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/01/2025 |
5.60
|
24,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/01/2025 |
5.60
|
300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 10/01/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/01/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/01/2025 |
5.60
|
3,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/01/2025 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 06/01/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 03/01/2025 |
5.60
|
3,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 02/01/2025 |
5.60
|
300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 31/12/2024 |
5.60
|
5,400 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/12/2024 |
5.50
|
3,100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 27/12/2024 |
5.50
|
200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/12/2024 |
5.50
|
15,000 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 25/12/2024 |
5.30
|
200 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 24/12/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/12/2024 |
5.40
|
1,500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/12/2024 |
5.40
|
2,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/12/2024 |
5.40
|
400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/12/2024 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/12/2024 |
5.40
|
2,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 16/12/2024 |
5.40
|
1,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 13/12/2024 |
5.50
|
1,400 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/12/2024 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/12/2024 |
5.60
|
300 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 10/12/2024 |
5.60
|
500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/12/2024 |
5.60
|
3,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 06/12/2024 |
5.60
|
1,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/12/2024 |
5.50
|
4,500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/12/2024 |
5.40
|
5,500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 03/12/2024 |
5.40
|
200 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 02/12/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 29/11/2024 |
5.60
|
5,600 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 28/11/2024 |
5.40
|
300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 26/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/11/2024 |
5.40
|
400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 22/11/2024 |
5.40
|
2,300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/11/2024 |
5.40
|
600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 20/11/2024 |
5.60
|
6,500 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 19/11/2024 |
5.60
|
9,600 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 18/11/2024 |
5.40
|
12,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 15/11/2024 |
5.40
|
700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/11/2024 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/11/2024 |
5.60
|
300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/11/2024 |
5.50
|
1,900 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 11/11/2024 |
5.30
|
3,301 | 6.70 | 6.70 | 5.30 | 0 | 0 | 0 |
| 08/11/2024 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 07/11/2024 |
5.60
|
10,800 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
| 06/11/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 05/11/2024 |
5.40
|
8,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/11/2024 |
5.70
|
600 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 01/11/2024 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 31/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/10/2024 |
5.40
|
4,700 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 29/10/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/10/2024 |
5.60
|
16,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 25/10/2024 |
5.50
|
800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/10/2024 |
5.40
|
1,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/10/2024 |
5.40
|
400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 22/10/2024 |
5.30
|
15,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 21/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/10/2024 |
5.50
|
5,601 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/10/2024 |
5.60
|
1,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 16/10/2024 |
5.50
|
11,700 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 15/10/2024 |
5.50
|
500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 14/10/2024 |
5.70
|
16,200 | 6.90 | 6.90 | 5.30 | 0 | 0 | 0 |
| 11/10/2024 |
6.20
|
2,500 | 5.40 | 6.20 | 5.40 | 0 | 0 | 0 |
| 10/10/2024 |
5.30
|
13,700 | 6.50 | 6.60 | 5.30 | 0 | 0 | 0 |
| 09/10/2024 |
5.90
|
31,405 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 08/10/2024 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 07/10/2024 |
7.20
|
200 | 8.90 | 8.90 | 7.20 | 0 | 0 | 0 |
| 04/10/2024 |
7.40
|
96,000 | 8.50 | 8.50 | 7.40 | 0 | 0 | 0 |
| 03/10/2024 |
7.40
|
8,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 02/10/2024 |
6.50
|
800 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 01/10/2024 |
5.90
|
14,000 | 5.10 | 5.90 | 5.10 | 0 | 0 | 0 |
| 30/09/2024 |
5.60
|
2,402 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 27/09/2024 |
5.50
|
600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 26/09/2024 |
5.50
|
3,100 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 25/09/2024 |
5.50
|
8,603 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |