| 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) |
0.71 | 11.29% | 71,900 | 0 | 0 |
6
7
6.79
|
|
2 tháng
(2025-10-06) |
0.70 | 11.11% | 104,100 | 0 | 0 |
6
7
6.79
|
|
3 tháng
(2025-09-05) |
0.20 | 2.94% | 139,300 | 0 | 0 |
6
7
6.79
|
|
6 tháng
(2025-06-09) |
0.47 | 7.20% | 842,900 | -8,800 | -0.1 |
6
8.12
6.79
|
|
12 tháng
(2024-12-09) |
1.70 | 32.08% | 1,791,500 | -10,300 | -0.1 |
5.10
8.12
6.79
|
|
24 tháng
(2023-12-15) |
0.45 | 6.87% | 3,986,200 | -12,300 | -0.1 |
4.98
8.12
6.79
|
|
36 tháng
(2022-12-20) |
2.48 | 54.87% | 7,381,000 | -36,702 | -0.2 |
4.15
11.80
6.79
|
|
60 tháng
(2020-12-30) |
1.60 | 29.63% | 19,308,420 | -25,103 | -0.1 |
3.45
13.50
6.79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
6.48
|
47,900 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 18/02/2025 |
6.06
|
8,800 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 17/02/2025 |
5.67
|
11,200 | 5.30 | 5.67 | 5.30 | 0 | 0 | 0 |
| 14/02/2025 |
5.30
|
3,700 | 5.45 | 5.48 | 5.30 | 0 | 0 | 0 |
| 13/02/2025 |
5.45
|
10,900 | 5.48 | 5.50 | 5.20 | 0 | 0 | 0 |
| 12/02/2025 |
5.48
|
2,600 | 5.58 | 5.58 | 5.25 | 0 | 0 | 0 |
| 11/02/2025 |
5.30
|
2,900 | 5.48 | 5.48 | 5.30 | 0 | 0 | 0 |
| 10/02/2025 |
5.35
|
1,900 | 5.40 | 5.41 | 5.35 | 0 | 0 | 0 |
| 07/02/2025 |
5.40
|
500 | 5.35 | 5.40 | 5.35 | 0 | 0 | 0 |
| 06/02/2025 |
5.30
|
3,700 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
| 05/02/2025 |
5.44
|
600 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 |
| 04/02/2025 |
5.44
|
1,300 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 03/02/2025 |
5.10
|
400 | 5.45 | 5.45 | 5.10 | 0 | 0 | 0 |
| 24/01/2025 |
5.35
|
500 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 23/01/2025 |
5.35
|
200 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 22/01/2025 |
5.35
|
500 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 21/01/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/01/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/01/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 16/01/2025 |
5.40
|
300 | 5.40 | 5.40 | 5.35 | 0 | 0 | 0 |
| 15/01/2025 |
5.35
|
700 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 14/01/2025 |
5.35
|
1,400 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 13/01/2025 |
5.35
|
3,600 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 10/01/2025 |
5.40
|
5,800 | 5.44 | 5.48 | 5.40 | 0 | 0 | 0 |
| 09/01/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 08/01/2025 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 07/01/2025 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 06/01/2025 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 03/01/2025 |
5.44
|
2,600 | 5.44 | 5.44 | 5.26 | 0 | 0 | 0 |
| 02/01/2025 |
5.44
|
6,200 | 5.30 | 5.44 | 5.25 | 0 | 0 | 0 |
| 31/12/2024 |
5.27
|
7,600 | 5.39 | 5.40 | 5.27 | 0 | 0 | 0 |
| 30/12/2024 |
5.25
|
1,400 | 5.20 | 5.37 | 5.06 | 0 | 0 | 0 |
| 27/12/2024 |
5.37
|
300 | 5.38 | 5.38 | 5.37 | 0 | 0 | 0 |
| 26/12/2024 |
5.38
|
600 | 5.15 | 5.38 | 5.03 | 0 | 0 | 0 |
| 25/12/2024 |
5.40
|
1,500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/12/2024 |
5.47
|
100 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 23/12/2024 |
5.48
|
900 | 5.30 | 5.48 | 5.10 | 0 | 0 | 0 |
| 20/12/2024 |
5.30
|
17,400 | 5.32 | 5.32 | 5.27 | 0 | 0 | 0 |
| 19/12/2024 |
5.32
|
1,100 | 5.31 | 5.32 | 5.21 | 0 | 0 | 0 |
| 18/12/2024 |
5.31
|
2,000 | 5.30 | 5.31 | 5.30 | 0 | 0 | 0 |
| 17/12/2024 |
5.30
|
4,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/12/2024 |
5.31
|
1,200 | 4.98 | 5.31 | 4.98 | 0 | 0 | 0 |
| 13/12/2024 |
5.31
|
5,000 | 5.29 | 5.31 | 5.21 | 0 | 0 | 0 |
| 12/12/2024 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 11/12/2024 |
5.29
|
1,200 | 5.30 | 5.30 | 5.15 | 0 | 0 | 0 |
| 10/12/2024 |
5.30
|
1,500 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 09/12/2024 |
5.30
|
11,100 | 5.30 | 5.30 | 5.14 | 0 | 0 | 0 |
| 06/12/2024 |
5.15
|
1,800 | 5.20 | 5.20 | 5.15 | 0 | 0 | 0 |
| 05/12/2024 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 04/12/2024 |
5.26
|
2,500 | 5.20 | 5.26 | 5.10 | 0 | 0 | 0 |
| 03/12/2024 |
5.28
|
700 | 5.30 | 5.30 | 5.06 | 0 | 0 | 0 |
| 02/12/2024 |
5.30
|
3,700 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 |
| 29/11/2024 |
5.15
|
700 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 28/11/2024 |
5.15
|
400 | 5.29 | 5.29 | 5.15 | 0 | 0 | 0 |
| 27/11/2024 |
5.29
|
800 | 5.10 | 5.29 | 5.10 | 0 | 0 | 0 |
| 26/11/2024 |
5.34
|
1,300 | 5.15 | 5.34 | 5.15 | 0 | 0 | 0 |
| 25/11/2024 |
5.10
|
5,900 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 |
| 22/11/2024 |
5.28
|
2,200 | 5.25 | 5.28 | 5.25 | 0 | 0 | 0 |
| 21/11/2024 |
5.28
|
700 | 5.28 | 5.28 | 5.27 | 0 | 0 | 0 |
| 20/11/2024 |
5.28
|
800 | 5 | 5.29 | 5 | 0 | 0 | 0 |
| 19/11/2024 |
5.35
|
200 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 18/11/2024 |
5.35
|
15,000 | 5 | 5.35 | 5 | 0 | 0 | 0 |
| 15/11/2024 |
5.02
|
1,200 | 5.39 | 5.39 | 5.02 | 0 | 0 | 0 |
| 14/11/2024 |
5.28
|
800 | 5.29 | 5.30 | 5.28 | 0 | 0 | 0 |
| 13/11/2024 |
5.29
|
900 | 5.30 | 5.30 | 5.29 | 0 | 0 | 0 |
| 12/11/2024 |
5.30
|
5,800 | 5 | 5.35 | 5 | 0 | 0 | 0 |
| 11/11/2024 |
5
|
1,600 | 5.29 | 5.29 | 5 | 0 | 0 | 0 |
| 08/11/2024 |
5.09
|
600 | 4.90 | 5.09 | 4.90 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
2,400 | 5.11 | 5.11 | 5 | 0 | 0 | 0 |
| 06/11/2024 |
5.11
|
600 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 |
| 05/11/2024 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/11/2024 |
5.12
|
200 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 01/11/2024 |
5.12
|
1,200 | 5 | 5.12 | 5 | 0 | 0 | 0 |
| 31/10/2024 |
5.19
|
2,200 | 4.98 | 5.19 | 4.96 | 0 | 0 | 0 |
| 30/10/2024 |
4.98
|
5,000 | 5.01 | 5.01 | 4.91 | 0 | 0 | 0 |
| 29/10/2024 |
5
|
2,300 | 5.02 | 5.02 | 5 | 0 | 0 | 0 |
| 28/10/2024 |
5.02
|
13,200 | 5 | 5.04 | 5 | 0 | 0 | 0 |
| 25/10/2024 |
5.10
|
600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/10/2024 |
5.10
|
2,500 | 5.16 | 5.17 | 5.10 | 0 | 0 | 0 |
| 23/10/2024 |
5.17
|
100 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 22/10/2024 |
5.18
|
2,800 | 5.03 | 5.18 | 5.03 | 0 | 0 | 0 |
| 21/10/2024 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 18/10/2024 |
5.17
|
400 | 5.18 | 5.19 | 5.17 | 0 | 0 | 0 |
| 17/10/2024 |
5.16
|
1,000 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 16/10/2024 |
5.16
|
500 | 5.24 | 5.24 | 5.16 | 0 | 0 | 0 |
| 15/10/2024 |
5.15
|
2,100 | 5.25 | 5.25 | 5.12 | 0 | 0 | 0 |
| 14/10/2024 |
5.25
|
600 | 5.28 | 5.28 | 5.25 | 0 | 0 | 0 |
| 11/10/2024 |
5.29
|
8,200 | 5.25 | 5.57 | 5.20 | 0 | 0 | 0 |
| 10/10/2024 |
5.26
|
3,200 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 09/10/2024 |
5.26
|
5,400 | 5.05 | 5.30 | 5.05 | 0 | 0 | 0 |
| 08/10/2024 |
5.37
|
900 | 5.30 | 5.37 | 5.30 | 0 | 0 | 0 |
| 07/10/2024 |
5.30
|
4,700 | 5.45 | 5.45 | 5.27 | 0 | 0 | 0 |
| 04/10/2024 |
5.40
|
3,800 | 5.40 | 5.44 | 5.40 | 0 | 0 | 0 |
| 03/10/2024 |
5.30
|
5,500 | 5.52 | 5.52 | 5.30 | 0 | 0 | 0 |
| 02/10/2024 |
5.52
|
2,900 | 5.37 | 5.55 | 5.35 | 0 | 0 | 0 |
| 01/10/2024 |
5.35
|
15,100 | 5.41 | 5.65 | 5.30 | 0 | 0 | 0 |
| 30/09/2024 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 27/09/2024 |
5.69
|
1,000 | 5.73 | 5.73 | 5.69 | 0 | 0 | 0 |
| 26/09/2024 |
5.45
|
18,900 | 5.75 | 5.75 | 5.45 | 0 | 0 | 0 |
| 25/09/2024 |
5.45
|
1,300 | 5.78 | 5.78 | 5.44 | 0 | 0 | 0 |