| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0 | 0% | 81,400 | 0 | 0 |
5.40
5.80
5.70
|
|
2 tháng
(2025-11-28) |
0 | 0% | 110,100 | 0 | 0 |
5.10
5.80
5.70
|
|
3 tháng
(2025-10-29) |
0 | 0% | 150,000 | 0 | 0 |
5.10
5.80
5.70
|
|
6 tháng
(2025-07-31) |
-0.30 | -5% | 869,900 | 900 | 0.0 |
5.10
7.10
5.70
|
|
12 tháng
(2025-02-03) |
0.70 | 14% | 3,216,708 | 900 | 0.0 |
4.80
7.90
5.70
|
|
24 tháng
(2024-02-07) |
1.20 | 26.67% | 4,988,683 | 900 | 0.0 |
4.10
8.10
5.70
|
|
36 tháng
(2023-02-13) |
2.80 | 96.55% | 5,748,793 | 10,200 | 0.0 |
2.40
8.90
5.70
|
|
60 tháng
(2021-02-22) |
0.80 | 16.33% | 6,599,423 | 17,200 | 0.0 |
2.10
10.40
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
5.50
|
12,000 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 10/04/2025 |
5.60
|
29,300 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 09/04/2025 |
4.80
|
55,600 | 5.10 | 5.30 | 4.80 | 0 | 0 | 0 |
| 08/04/2025 |
5.20
|
23,000 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 04/04/2025 |
5.40
|
23,200 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 03/04/2025 |
5
|
25,800 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 02/04/2025 |
5.90
|
14,600 | 5.40 | 5.90 | 5.30 | 0 | 0 | 0 |
| 01/04/2025 |
5.40
|
19,600 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 31/03/2025 |
5.30
|
20,100 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 28/03/2025 |
5.40
|
8,500 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 27/03/2025 |
5.60
|
18,700 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 26/03/2025 |
5.50
|
28,000 | 5.60 | 5.60 | 5.30 | 500 | 0 | 0.0 |
| 25/03/2025 |
6.30
|
41,500 | 7.80 | 7.90 | 5.90 | 0 | 800 | -0.0 |
| 24/03/2025 |
6.90
|
84,600 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
| 21/03/2025 |
6.30
|
56,200 | 5.80 | 6.30 | 5.60 | 0 | 0 | 0 |
| 20/03/2025 |
5.60
|
22,400 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 19/03/2025 |
5.40
|
6,900 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/03/2025 |
5.40
|
12,400 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/03/2025 |
5.60
|
25,600 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 14/03/2025 |
5.40
|
33,000 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/03/2025 |
5.20
|
13,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/03/2025 |
5.20
|
2,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 11/03/2025 |
5.20
|
2,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 10/03/2025 |
5.20
|
6,000 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 07/03/2025 |
5.60
|
4,300 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 06/03/2025 |
5.60
|
10,700 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 05/03/2025 |
5.50
|
3,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/03/2025 |
5.40
|
9,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 03/03/2025 |
5.60
|
18,100 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 28/02/2025 |
5.30
|
16,300 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
| 27/02/2025 |
5.30
|
5,600 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 26/02/2025 |
5.80
|
11,000 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 |
| 25/02/2025 |
5.70
|
34,600 | 6 | 6 | 5.10 | 0 | 0 | 0 |
| 24/02/2025 |
6.40
|
17,900 | 6.70 | 6.70 | 5.70 | 0 | 0 | 0 |
| 21/02/2025 |
6.40
|
88,700 | 7.20 | 7.20 | 6.40 | 300 | 0 | 0.0 |
| 20/02/2025 |
7.20
|
25,500 | 7.80 | 8.30 | 7.20 | 0 | 0 | 0 |
| 19/02/2025 |
7.90
|
57,200 | 7.10 | 8 | 7 | 500 | 0 | 0.0 |
| 18/02/2025 |
7.10
|
65,000 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
| 17/02/2025 |
6.30
|
23,300 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 |
| 14/02/2025 |
5.50
|
5,500 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
| 13/02/2025 |
5.40
|
29,600 | 5 | 5.70 | 5 | 0 | 0 | 0 |
| 12/02/2025 |
5
|
1,403 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/02/2025 |
5
|
2,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 10/02/2025 |
4.90
|
3,005 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 07/02/2025 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/02/2025 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/02/2025 |
5
|
200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/02/2025 |
4.80
|
15,700 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 03/02/2025 |
5
|
300 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 24/01/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/01/2025 |
4.70
|
7,101 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
| 22/01/2025 |
4.70
|
10,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 21/01/2025 |
5.40
|
250 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 20/01/2025 |
5
|
1,800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/01/2025 |
5.50
|
136 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/01/2025 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/01/2025 |
5
|
744 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/01/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/01/2025 |
5.60
|
105 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 10/01/2025 |
5.60
|
600 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 09/01/2025 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/01/2025 |
5.50
|
31 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/01/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/01/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/01/2025 |
5.50
|
123 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/01/2025 |
5.50
|
101 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 31/12/2024 |
5.30
|
10,300 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 30/12/2024 |
5.80
|
173 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 27/12/2024 |
5.40
|
18,846 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 26/12/2024 |
5.50
|
29,829 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 25/12/2024 |
5
|
12,823 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
| 24/12/2024 |
5.10
|
2,714 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 23/12/2024 |
5
|
4,303 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/12/2024 |
5
|
1,306 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/12/2024 |
5
|
11,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/12/2024 |
5
|
11,373 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/12/2024 |
4.80
|
4,100 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 16/12/2024 |
5
|
2 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/12/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/12/2024 |
5
|
2,092 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/12/2024 |
4.90
|
5,301 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 10/12/2024 |
5.10
|
16,560 | 4.80 | 5.20 | 4.80 | 0 | 1,200 | -0.0 |
| 09/12/2024 |
4.70
|
2,415 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 06/12/2024 |
4.70
|
8,675 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 05/12/2024 |
4.70
|
12,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 04/12/2024 |
4.70
|
5,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 03/12/2024 |
4.80
|
1,700 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 02/12/2024 |
4.80
|
5,410 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 29/11/2024 |
4.90
|
2,100 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 28/11/2024 |
5
|
3,800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 27/11/2024 |
4.80
|
700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 26/11/2024 |
4.80
|
6,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/11/2024 |
4.80
|
907 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/11/2024 |
4.70
|
2,005 | 4.80 | 4.90 | 4.70 | 300 | 300 | -0 |
| 21/11/2024 |
4.60
|
5,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 20/11/2024 |
4.70
|
1,200 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 19/11/2024 |
4.50
|
2,105 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 18/11/2024 |
4.60
|
2,335 | 4.60 | 4.90 | 4.60 | 1,000 | 0 | 0.0 |
| 15/11/2024 |
4.70
|
10,200 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 14/11/2024 |
5
|
8,022 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |