| 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 | 0% | 42,800 | 0 | 0 |
5.70
5.80
5.80
|
|
2 tháng
(2025-10-06) |
0 | 0% | 148,900 | 0 | 0 |
5.70
5.80
5.80
|
|
3 tháng
(2025-09-05) |
-0.40 | -6.45% | 519,300 | 900 | 0.0 |
5.70
7.10
5.80
|
|
6 tháng
(2025-06-09) |
0 | 0% | 1,214,400 | 900 | 0.0 |
5.60
7.10
5.80
|
|
12 tháng
(2024-12-09) |
1.10 | 23.40% | 3,272,336 | -300 | -0.0 |
4.70
7.90
5.80
|
|
24 tháng
(2023-12-15) |
0.60 | 11.54% | 4,927,686 | 900 | 0.0 |
4.10
8.10
5.80
|
|
36 tháng
(2022-12-20) |
3 | 107.14% | 5,760,828 | 14,100 | 0.0 |
2.20
8.90
5.80
|
|
60 tháng
(2020-12-30) |
0 | 0% | 6,503,823 | 17,200 | 0.0 |
2.10
10.40
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 13/11/2024 |
4.80
|
23,114 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 12/11/2024 |
5
|
15,413 | 5.50 | 5.50 | 4.80 | 200 | 0 | 0.0 |
| 11/11/2024 |
5.40
|
56,411 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
| 08/11/2024 |
5
|
25,914 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 07/11/2024 |
4.40
|
53,552 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
| 06/11/2024 |
4.80
|
3,911 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/11/2024 |
4.60
|
2,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/11/2024 |
4.80
|
27,800 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 01/11/2024 |
4.80
|
1,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 31/10/2024 |
5
|
2,356 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 30/10/2024 |
4.60
|
1,400 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 29/10/2024 |
4.80
|
2,509 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/10/2024 |
4.90
|
6,410 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 25/10/2024 |
4.70
|
23,009 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 24/10/2024 |
5
|
8,700 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 23/10/2024 |
5.20
|
4,900 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 22/10/2024 |
4.90
|
12,110 | 5.30 | 5.50 | 4.70 | 0 | 0 | 0 |
| 21/10/2024 |
5.30
|
11,051 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
| 18/10/2024 |
5.30
|
1,508 | 6.80 | 6.80 | 5.30 | 0 | 0 | 0 |
| 17/10/2024 |
6
|
14,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 16/10/2024 |
5.90
|
40,900 | 6 | 6.10 | 5.20 | 0 | 0 | 0 |
| 15/10/2024 |
6
|
13,600 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 14/10/2024 |
6.80
|
22,431 | 8.50 | 8.50 | 6.80 | 0 | 0 | 0 |
| 11/10/2024 |
8.10
|
73,030 | 8.10 | 8.20 | 7.10 | 0 | 0 | 0 |
| 10/10/2024 |
7.70
|
70,254 | 7.70 | 7.70 | 6.70 | 0 | 0 | 0 |
| 09/10/2024 |
6.70
|
121,312 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 08/10/2024 |
5.90
|
1,800 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/10/2024 |
5.20
|
75,209 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 04/10/2024 |
5
|
33,909 | 4.60 | 5 | 4.30 | 0 | 0 | 0 |
| 03/10/2024 |
4.70
|
5,400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 02/10/2024 |
4.80
|
904 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 01/10/2024 |
4.80
|
1,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 30/09/2024 |
4.60
|
8,900 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 27/09/2024 |
4.80
|
1,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/09/2024 |
4.80
|
2,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/09/2024 |
4.90
|
15,300 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |