| 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) |
-1.10 | -5.31% | 1,101,900 | 0 | 0 |
19.30
21
19.50
|
|
2 tháng
(2025-10-06) |
-5.10 | -20.65% | 2,778,700 | -1,000 | -0.0 |
19.30
24.90
19.50
|
|
3 tháng
(2025-09-05) |
-3.80 | -16.24% | 5,969,300 | 100 | 0.0 |
19.30
29.60
19.50
|
|
6 tháng
(2025-06-09) |
6.10 | 45.19% | 12,798,300 | 700 | 0.0 |
12.20
29.60
19.50
|
|
12 tháng
(2024-12-09) |
13.20 | 206.25% | 32,210,360 | 800 | 0.3 |
5.70
29.60
19.50
|
|
24 tháng
(2023-12-15) |
15.30 | 355.81% | 53,186,517 | 3,315,900 | 16.2 |
3.60
29.60
19.50
|
|
36 tháng
(2022-12-20) |
12.80 | 188.24% | 57,974,278 | 3,315,900 | 16.2 |
2.80
29.60
19.50
|
|
60 tháng
(2020-12-30) |
15.60 | 390% | 70,539,241 | 3,314,400 | 16.2 |
2.80
29.60
19.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
6.20
|
260,900 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 18/02/2025 |
6.20
|
304,500 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
| 17/02/2025 |
6.20
|
244,500 | 5.90 | 6.20 | 5.70 | 0 | 0 | 0 |
| 14/02/2025 |
6
|
274,800 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 13/02/2025 |
5.70
|
274,300 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 12/02/2025 |
5.80
|
292,203 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 11/02/2025 |
5.80
|
274,900 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 10/02/2025 |
6
|
281,800 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 07/02/2025 |
6.20
|
313,200 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
| 06/02/2025 |
5.90
|
299,502 | 6 | 6.40 | 5.80 | 0 | 0 | 0 |
| 05/02/2025 |
6.10
|
347,400 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 04/02/2025 |
5.90
|
298,300 | 5.90 | 6.50 | 5.70 | 0 | 0 | 0 |
| 03/02/2025 |
5.90
|
223,100 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 24/01/2025 |
6
|
326,000 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 23/01/2025 |
6
|
281,100 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 22/01/2025 |
6.20
|
235,100 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
| 21/01/2025 |
6.10
|
237,900 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
| 20/01/2025 |
5.90
|
173,600 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 17/01/2025 |
6
|
162,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 16/01/2025 |
5.80
|
165,600 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 |
| 15/01/2025 |
6
|
116,800 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 14/01/2025 |
6.10
|
141,723 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 13/01/2025 |
6.10
|
120,700 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 10/01/2025 |
6
|
199,800 | 6 | 6.20 | 5.20 | 0 | 0 | 0 |
| 09/01/2025 |
6.30
|
173,100 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 08/01/2025 |
6.40
|
178,525 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
| 07/01/2025 |
6.20
|
170,100 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 06/01/2025 |
6.30
|
144,719 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
| 03/01/2025 |
6.20
|
166,103 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 02/01/2025 |
6.20
|
154,600 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 31/12/2024 |
6.30
|
144,300 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
| 30/12/2024 |
6.10
|
129,428 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 27/12/2024 |
6.40
|
140,000 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 26/12/2024 |
6.50
|
202,300 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
| 25/12/2024 |
6.60
|
154,700 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
| 24/12/2024 |
6.40
|
145,900 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 23/12/2024 |
6.30
|
133,503 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 20/12/2024 |
6.20
|
119,500 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
| 19/12/2024 |
6.40
|
155,801 | 6.30 | 6.70 | 6.10 | 0 | 0 | 0 |
| 18/12/2024 |
6.50
|
133,900 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
| 17/12/2024 |
6.30
|
168,550 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
| 16/12/2024 |
6.40
|
129,901 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
| 13/12/2024 |
6.10
|
148,600 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
| 12/12/2024 |
6.20
|
112,900 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
| 11/12/2024 |
6.30
|
157,702 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
| 10/12/2024 |
6.20
|
109,200 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 09/12/2024 |
6.40
|
100,600 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 06/12/2024 |
6.20
|
121,700 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 05/12/2024 |
6.30
|
130,300 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 04/12/2024 |
6.30
|
125,800 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 03/12/2024 |
6.30
|
155,900 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 02/12/2024 |
6.20
|
127,500 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 29/11/2024 |
6.10
|
120,900 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 28/11/2024 |
6.40
|
119,500 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 27/11/2024 |
6.30
|
106,000 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 26/11/2024 |
6.50
|
159,900 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 25/11/2024 |
6.30
|
133,010 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 22/11/2024 |
6.40
|
119,100 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 21/11/2024 |
6.40
|
143,500 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 20/11/2024 |
6.60
|
117,000 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 19/11/2024 |
6.30
|
144,802 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 18/11/2024 |
6.50
|
186,306 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 15/11/2024 |
6.30
|
118,200 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 14/11/2024 |
6.40
|
109,701 | 6.20 | 6.50 | 6.10 | 0 | 100 | -0.0 |
| 13/11/2024 |
6
|
123,200 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 12/11/2024 |
6.30
|
134,700 | 6.30 | 6.50 | 6 | 0 | 0 | 0 |
| 11/11/2024 |
6
|
180,007 | 6.20 | 6.30 | 6 | 200 | 0 | 0.0 |
| 08/11/2024 |
6.10
|
198,200 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 07/11/2024 |
6.20
|
152,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 06/11/2024 |
6.50
|
210,300 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 05/11/2024 |
6.60
|
83,712 | 6.20 | 6.60 | 6.10 | 0 | 0 | 0 |
| 04/11/2024 |
6.20
|
18,000 | 6 | 6.60 | 6 | 0 | 0 | 0 |
| 01/11/2024 |
6.80
|
100,500 | 6.30 | 6.90 | 6.20 | 0 | 0 | 0 |
| 31/10/2024 |
6.20
|
30,100 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
| 30/10/2024 |
6.50
|
71,205 | 6.10 | 6.90 | 6.10 | 0 | 0 | 0 |
| 29/10/2024 |
6.30
|
274,900 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
| 28/10/2024 |
6.70
|
291,705 | 5.60 | 6.80 | 5.30 | 0 | 0 | 0 |
| 25/10/2024 |
6.10
|
444,800 | 6.30 | 6.60 | 5.60 | 0 | 0 | 0 |
| 24/10/2024 |
6.10
|
367,129 | 5.90 | 6.30 | 5.20 | 0 | 0 | 0 |
| 23/10/2024 |
5.90
|
144,200 | 6.40 | 6.40 | 5.40 | 0 | 0 | 0 |
| 22/10/2024 |
6.20
|
185,244 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 21/10/2024 |
6.20
|
467,207 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 18/10/2024 |
6.60
|
257,000 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
| 17/10/2024 |
6.30
|
228,606 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 16/10/2024 |
6.40
|
215,122 | 6.70 | 6.90 | 6.30 | 0 | 0 | 0 |
| 15/10/2024 |
6.70
|
236,506 | 6.60 | 6.90 | 6.40 | 0 | 0 | 0 |
| 14/10/2024 |
6.50
|
261,918 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 11/10/2024 |
6.80
|
241,022 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 10/10/2024 |
6.70
|
294,900 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 09/10/2024 |
6.60
|
335,392 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 08/10/2024 |
6.80
|
251,163 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 07/10/2024 |
7
|
335,491 | 6.90 | 7.40 | 6.50 | 0 | 0 | 0 |
| 04/10/2024 |
6.90
|
352,100 | 6.60 | 7.30 | 6.40 | 0 | 0 | 0 |
| 03/10/2024 |
6.50
|
321,304 | 6.60 | 6.60 | 6.30 | 0 | 100 | -0.0 |
| 02/10/2024 |
6.30
|
324,352 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
| 01/10/2024 |
6.70
|
260,410 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
| 30/09/2024 |
6.50
|
303,201 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 |
| 27/09/2024 |
6.40
|
244,793 | 6.20 | 6.60 | 6.20 | 100 | 0 | 0.0 |
| 26/09/2024 |
6.70
|
271,700 | 6.30 | 6.80 | 6.10 | 0 | 0 | 0 |
| 25/09/2024 |
6.10
|
252,900 | 6.80 | 6.80 | 6.10 | 0 | 0 | 0 |