| 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) |
0.50 | 8.47% | 318,100 | 0 | 0 |
5.80
6.70
6.40
|
|
2 tháng
(2025-11-28) |
0.60 | 10.34% | 432,400 | 0 | 0 |
5.60
6.70
6.40
|
|
3 tháng
(2025-10-29) |
0.40 | 6.67% | 566,300 | 0 | 0 |
5.60
6.70
6.40
|
|
6 tháng
(2025-07-31) |
0 | -0.07% | 2,123,500 | -1,000 | -0.0 |
5.60
7
6.40
|
|
12 tháng
(2025-02-03) |
0.19 | 3.10% | 4,308,847 | -1,100 | -0.0 |
4.93
7.29
6.40
|
|
24 tháng
(2024-02-07) |
1.35 | 26.63% | 14,353,414 | -1,900 | -0.0 |
4.93
8.26
6.40
|
|
36 tháng
(2023-02-13) |
1.53 | 31.30% | 19,834,544 | -46,000 | -0.3 |
4.40
8.26
6.40
|
|
60 tháng
(2021-02-22) |
1.86 | 41.12% | 54,604,592 | -54,615 | -0.8 |
3.82
20.93
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
5.22
|
41,400 | 5.81 | 5.81 | 5.12 | 0 | 0 | 0 |
| 10/04/2025 |
5.32
|
2,800 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 09/04/2025 |
5.22
|
19,900 | 4.93 | 5.32 | 4.43 | 0 | 0 | 0 |
| 08/04/2025 |
4.93
|
19,900 | 5.12 | 5.12 | 4.93 | 0 | 0 | 0 |
| 04/04/2025 |
5.71
|
1,800 | 4.93 | 5.71 | 4.93 | 0 | 0 | 0 |
| 03/04/2025 |
5.42
|
21,300 | 5.91 | 5.91 | 5.22 | 0 | 0 | 0 |
| 02/04/2025 |
5.91
|
8,800 | 6.11 | 6.11 | 5.91 | 0 | 0 | 0 |
| 01/04/2025 |
6.01
|
2,000 | 5.91 | 6.01 | 5.91 | 0 | 0 | 0 |
| 31/03/2025 |
5.91
|
3,700 | 6.11 | 6.11 | 5.91 | 0 | 0 | 0 |
| 28/03/2025 |
6.01
|
6,400 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
| 27/03/2025 |
6.01
|
2,400 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 26/03/2025 |
6.01
|
1,000 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 25/03/2025 |
6.01
|
2,200 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
| 24/03/2025 |
6.11
|
2,800 | 6.01 | 6.21 | 6.01 | 0 | 0 | 0 |
| 21/03/2025 |
6.01
|
16,200 | 5.91 | 6.01 | 5.81 | 0 | 0 | 0 |
| 20/03/2025 |
5.91
|
32,800 | 6.11 | 6.11 | 5.91 | 0 | 0 | 0 |
| 19/03/2025 |
6.21
|
2,000 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
| 18/03/2025 |
6.21
|
6,200 | 6.11 | 6.21 | 6.01 | 0 | 0 | 0 |
| 17/03/2025 |
6.21
|
7,300 | 6.21 | 6.21 | 6.01 | 0 | 0 | 0 |
| 14/03/2025 |
6.21
|
4,400 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
| 13/03/2025 |
6.31
|
7,500 | 6.31 | 6.31 | 6.21 | 0 | 0 | 0 |
| 12/03/2025 |
6.40
|
2,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 11/03/2025 |
6.40
|
6,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 10/03/2025 |
6.50
|
13,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 07/03/2025 |
6.40
|
6,500 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 06/03/2025 |
6.50
|
67,600 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 05/03/2025 |
6.50
|
9,400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 04/03/2025 |
6.60
|
14,200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 03/03/2025 |
6.60
|
15,900 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 28/02/2025 |
6.60
|
13,700 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 27/02/2025 |
6.50
|
14,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 26/02/2025 |
6.60
|
17,100 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 25/02/2025 |
6.50
|
51,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 24/02/2025 |
6.50
|
1,600 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 21/02/2025 |
6.31
|
7,900 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 |
| 20/02/2025 |
6.60
|
13,400 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 19/02/2025 |
6.60
|
6,600 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 18/02/2025 |
6.50
|
11,400 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 17/02/2025 |
6.40
|
7,500 | 6.40 | 6.40 | 6.31 | 0 | 0 | 0 |
| 14/02/2025 |
6.40
|
19,200 | 6.21 | 6.50 | 6.21 | 0 | 0 | 0 |
| 13/02/2025 |
6.21
|
5,900 | 6.11 | 6.21 | 6.11 | 0 | 0 | 0 |
| 12/02/2025 |
6.21
|
11,430 | 6.21 | 6.21 | 6.11 | 0 | 0 | 0 |
| 11/02/2025 |
6.11
|
5,412 | 6.21 | 6.21 | 6.11 | 0 | 0 | 0 |
| 10/02/2025 |
6.11
|
6,802 | 6.11 | 6.21 | 6.11 | 0 | 0 | 0 |
| 07/02/2025 |
6.11
|
300 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 06/02/2025 |
6.11
|
2,303 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 05/02/2025 |
6.11
|
3,500 | 6.11 | 6.21 | 6.11 | 0 | 0 | 0 |
| 04/02/2025 |
6.21
|
4,400 | 6.11 | 6.21 | 6.01 | 0 | 0 | 0 |
| 03/02/2025 |
6.21
|
19,500 | 5.91 | 6.21 | 5.91 | 0 | 0 | 0 |
| 24/01/2025 |
5.91
|
2,000 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 23/01/2025 |
6.11
|
21,500 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 22/01/2025 |
6.01
|
4,500 | 6.31 | 6.31 | 6.01 | 0 | 0 | 0 |
| 21/01/2025 |
6.01
|
6,000 | 5.91 | 6.01 | 5.91 | 0 | 0 | 0 |
| 20/01/2025 |
5.91
|
6,900 | 6.21 | 6.31 | 5.91 | 0 | 0 | 0 |
| 17/01/2025 |
6.11
|
15,240 | 5.91 | 6.31 | 5.91 | 0 | 0 | 0 |
| 16/01/2025 |
5.91
|
449 | 6.01 | 6.01 | 5.91 | 0 | 0 | 0 |
| 15/01/2025 |
5.81
|
4,911 | 5.91 | 5.91 | 5.81 | 0 | 0 | 0 |
| 14/01/2025 |
5.91
|
1,000 | 6.01 | 6.01 | 5.91 | 0 | 0 | 0 |
| 13/01/2025 |
6.11
|
3,800 | 5.91 | 6.11 | 5.91 | 0 | 0 | 0 |
| 10/01/2025 |
5.91
|
8,755 | 5.91 | 5.91 | 5.81 | 0 | 0 | 0 |
| 09/01/2025 |
6.01
|
23,416 | 5.91 | 6.01 | 5.81 | 0 | 0 | 0 |
| 08/01/2025 |
5.91
|
14,500 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 07/01/2025 |
5.91
|
5,704 | 6.21 | 6.21 | 5.91 | 0 | 0 | 0 |
| 06/01/2025 |
5.91
|
3,216 | 5.91 | 6.11 | 5.91 | 0 | 0 | 0 |
| 03/01/2025 |
5.91
|
14,900 | 6.01 | 6.11 | 5.91 | 0 | 0 | 0 |
| 02/01/2025 |
6.01
|
5,700 | 6.60 | 6.60 | 6.01 | 0 | 0 | 0 |
| 31/12/2024 |
6.21
|
600 | 6.11 | 6.21 | 6.11 | 0 | 0 | 0 |
| 30/12/2024 |
6.11
|
7,402 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
| 27/12/2024 |
6.11
|
4,000 | 6.21 | 6.31 | 6.11 | 0 | 0 | 0 |
| 26/12/2024 |
6.40
|
14,940 | 6.21 | 6.40 | 6.21 | 0 | 0 | 0 |
| 25/12/2024 |
6.21
|
10,735 | 6.21 | 6.40 | 6.21 | 0 | 0 | 0 |
| 24/12/2024 |
6.21
|
17,880 | 6.01 | 6.31 | 6.01 | 0 | 0 | 0 |
| 23/12/2024 |
6.01
|
7,006 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
| 20/12/2024 |
6.21
|
2,400 | 6.50 | 6.50 | 6.21 | 0 | 0 | 0 |
| 19/12/2024 |
6.40
|
7,602 | 6.50 | 6.50 | 6.11 | 0 | 0 | 0 |
| 18/12/2024 |
6.11
|
26,300 | 6.70 | 6.70 | 5.91 | 0 | 0 | 0 |
| 17/12/2024 |
6.01
|
6,400 | 6.80 | 6.80 | 6.01 | 0 | 0 | 0 |
| 16/12/2024 |
6.01
|
10,801 | 6.11 | 6.11 | 5.91 | 0 | 0 | 0 |
| 13/12/2024 |
6.01
|
4,400 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
| 12/12/2024 |
6.01
|
4,211 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
| 11/12/2024 |
6.01
|
19,002 | 6.31 | 6.31 | 6.01 | 0 | 0 | 0 |
| 10/12/2024 |
6.11
|
2,515 | 6.21 | 6.21 | 6.11 | 0 | 0 | 0 |
| 09/12/2024 |
6.21
|
3,771 | 5.91 | 6.31 | 5.91 | 0 | 0 | 0 |
| 06/12/2024 |
6.11
|
11,009 | 6.01 | 6.11 | 5.91 | 0 | 0 | 0 |
| 05/12/2024 |
6.11
|
8,460 | 6.11 | 6.11 | 5.71 | 0 | 0 | 0 |
| 04/12/2024 |
6.01
|
17,324 | 6.01 | 6.11 | 5.71 | 0 | 0 | 0 |
| 03/12/2024 |
6.01
|
18,800 | 6.21 | 6.21 | 6.01 | 0 | 0 | 0 |
| 02/12/2024 |
6.21
|
1,500 | 6.31 | 6.31 | 6.21 | 0 | 0 | 0 |
| 29/11/2024 |
6.21
|
1,905 | 6.50 | 6.50 | 6.21 | 0 | 0 | 0 |
| 28/11/2024 |
6.31
|
25,411 | 6.31 | 6.40 | 6.21 | 0 | 0 | 0 |
| 27/11/2024 |
6.21
|
8,200 | 6.21 | 6.21 | 6.11 | 0 | 0 | 0 |
| 26/11/2024 |
6.21
|
14,014 | 6.40 | 6.40 | 6.01 | 0 | 0 | 0 |
| 25/11/2024 |
6.11
|
33,234 | 6.21 | 6.21 | 6.01 | 0 | 0 | 0 |
| 22/11/2024 |
6.21
|
7,100 | 6.40 | 6.40 | 6.21 | 0 | 0 | 0 |
| 21/11/2024 |
6.31
|
4,942 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 |
| 20/11/2024 |
6.60
|
405 | 6.21 | 6.60 | 6.21 | 0 | 0 | 0 |
| 19/11/2024 |
6.21
|
7,112 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
| 18/11/2024 |
6.21
|
1,237 | 6.60 | 6.60 | 6.21 | 0 | 0 | 0 |
| 15/11/2024 |
6.31
|
2,518 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 14/11/2024 |
6.40
|
3,601 | 6.50 | 6.50 | 6.21 | 0 | 0 | 0 |