| 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) |
-0.20 | -3.92% | 24,200 | 0 | 0 |
4.80
5.40
5
|
|
2 tháng
(2025-10-06) |
-0.10 | -2% | 85,300 | 0 | 0 |
4.50
5.40
5
|
|
3 tháng
(2025-09-05) |
0 | 0% | 151,100 | 0 | 0 |
4.50
5.40
5
|
|
6 tháng
(2025-06-09) |
-0.30 | -5.77% | 493,500 | 0 | 0 |
4.50
5.40
5
|
|
12 tháng
(2024-12-09) |
-0.20 | -3.92% | 924,530 | 0 | 0 |
3.60
5.70
5
|
|
24 tháng
(2023-12-15) |
-1.90 | -27.94% | 2,329,173 | 0 | 0 |
3.60
7.10
5
|
|
36 tháng
(2022-12-20) |
-3.10 | -38.75% | 6,931,429 | -1,220 | -0.0 |
3.60
10.20
5
|
|
60 tháng
(2020-12-30) |
0.06 | 1.33% | 24,648,313 | 3,780 | 0.1 |
3.60
36.39
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
5.40
|
1,000 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/02/2025 |
5.20
|
5,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/02/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 14/02/2025 |
5.20
|
400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 13/02/2025 |
5.10
|
8,100 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 12/02/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/02/2025 |
5.30
|
900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/02/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/02/2025 |
5.30
|
7,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/02/2025 |
5.40
|
906 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 05/02/2025 |
5.60
|
3,700 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 04/02/2025 |
5.70
|
4 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/02/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/01/2025 |
5
|
2,504 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 23/01/2025 |
5
|
355 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/01/2025 |
4.90
|
2,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 21/01/2025 |
5
|
60 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/01/2025 |
5
|
400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/01/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/01/2025 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/01/2025 |
5
|
2,023 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/01/2025 |
5.10
|
67 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/01/2025 |
5.10
|
7,844 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 03/01/2025 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/01/2025 |
5.20
|
2,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 31/12/2024 |
5
|
3,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 30/12/2024 |
5
|
5,145 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 27/12/2024 |
5.10
|
23,244 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 26/12/2024 |
5.20
|
1,430 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 25/12/2024 |
5.20
|
201 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/12/2024 |
5.20
|
17 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/12/2024 |
5.20
|
3,591 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/12/2024 |
5.40
|
1,201 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/12/2024 |
5.40
|
1,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/12/2024 |
5.50
|
1,220 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 17/12/2024 |
5.30
|
9,614 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 16/12/2024 |
5.30
|
401 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/12/2024 |
5.10
|
800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/12/2024 |
5.30
|
2,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/12/2024 |
5.10
|
2,202 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 10/12/2024 |
5.10
|
2,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/12/2024 |
5.10
|
13,401 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 06/12/2024 |
5
|
8,450 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
| 05/12/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/12/2024 |
5.10
|
2,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 03/12/2024 |
5.10
|
2,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/12/2024 |
5.20
|
3,944 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 29/11/2024 |
5.10
|
29,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 28/11/2024 |
5.10
|
7,750 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 27/11/2024 |
5.20
|
2,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/11/2024 |
5.30
|
3,247 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/11/2024 |
5.30
|
1,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 22/11/2024 |
5.20
|
5,015 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 21/11/2024 |
5.30
|
2,900 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/11/2024 |
5.30
|
5,300 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 19/11/2024 |
5.40
|
2,158 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 18/11/2024 |
5.50
|
3,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/11/2024 |
5.50
|
2,838 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/11/2024 |
5.50
|
2,001 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/11/2024 |
5.50
|
813 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/11/2024 |
5.60
|
5,403 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 11/11/2024 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/11/2024 |
5.90
|
1,200 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 07/11/2024 |
5.90
|
1 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 06/11/2024 |
5.90
|
1,400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 05/11/2024 |
5.90
|
400 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
| 04/11/2024 |
5.50
|
2,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 01/11/2024 |
6
|
500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 31/10/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 30/10/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 29/10/2024 |
6.10
|
102 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 28/10/2024 |
6.10
|
600 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 25/10/2024 |
5.60
|
500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/10/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 23/10/2024 |
6.20
|
500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 22/10/2024 |
5.90
|
45 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 21/10/2024 |
5.90
|
1,800 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/10/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 17/10/2024 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 16/10/2024 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 15/10/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 14/10/2024 |
6
|
700 | 6 | 6 | 6 | 0 | 0 | 0 |
| 11/10/2024 |
6
|
350 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 10/10/2024 |
6
|
3,100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 09/10/2024 |
6
|
23,500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/10/2024 |
6.20
|
200 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 07/10/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 04/10/2024 |
6.20
|
50 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 03/10/2024 |
6.20
|
300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 02/10/2024 |
6
|
47 | 6 | 6 | 6 | 0 | 0 | 0 |
| 01/10/2024 |
6
|
3,701 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 30/09/2024 |
6.10
|
3,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 27/09/2024 |
6
|
1,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 26/09/2024 |
6.10
|
2,200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 25/09/2024 |
6.20
|
2,634 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |