| 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) |
-0.60 | -7.79% | 276,000 | 0 | 0 |
7.10
7.80
7.10
|
|
2 tháng
(2025-10-06) |
-0.50 | -6.58% | 568,100 | -2,500 | -0.0 |
6.90
8.10
7.10
|
|
3 tháng
(2025-09-05) |
0.60 | 9.23% | 822,900 | -3,500 | -0.0 |
6.40
8.10
7.10
|
|
6 tháng
(2025-06-09) |
0.20 | 2.90% | 1,359,100 | -3,500 | -0.0 |
6.30
8.10
7.10
|
|
12 tháng
(2024-12-09) |
1.40 | 24.56% | 2,731,924 | -21,500 | -0.1 |
4.80
8.10
7.10
|
|
24 tháng
(2023-12-15) |
2.10 | 42% | 4,551,549 | -8,600 | 0.0 |
4.30
8.10
7.10
|
|
36 tháng
(2022-12-20) |
3.40 | 91.89% | 5,660,204 | -12,600 | -0.0 |
3.50
8.10
7.10
|
|
60 tháng
(2020-12-30) |
4 | 129.03% | 38,191,315 | -63,800 | -0.3 |
2.90
14.30
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
5.60
|
8,100 | 5.20 | 5.60 | 5 | 0 | 0 | 0 |
| 18/02/2025 |
5.40
|
21,400 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
| 17/02/2025 |
5.40
|
103,800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 14/02/2025 |
5.40
|
1,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/02/2025 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/02/2025 |
5.40
|
26,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 11/02/2025 |
5.30
|
2,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 10/02/2025 |
5.30
|
7,300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/02/2025 |
5.50
|
10,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/02/2025 |
5.70
|
7,900 | 5.20 | 5.70 | 5 | 0 | 0 | 0 |
| 05/02/2025 |
5.20
|
13,101 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
| 04/02/2025 |
5.90
|
10,703 | 6.30 | 6.30 | 5.20 | 0 | 0 | 0 |
| 03/02/2025 |
5.70
|
26,100 | 5.30 | 5.70 | 5.10 | 0 | 0 | 0 |
| 24/01/2025 |
5.70
|
3,800 | 5.30 | 5.70 | 5 | 0 | 0 | 0 |
| 23/01/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/01/2025 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/01/2025 |
5
|
200 | 5.90 | 5.90 | 5 | 0 | 0 | 0 |
| 20/01/2025 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 17/01/2025 |
5.70
|
200 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 16/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/01/2025 |
5
|
3,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/01/2025 |
5.30
|
22,200 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
| 13/01/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/01/2025 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 09/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/01/2025 |
5
|
2,100 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 06/01/2025 |
5.10
|
2,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 03/01/2025 |
5
|
1,200 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 02/01/2025 |
5.60
|
3,500 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 31/12/2024 |
5.10
|
2,900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/12/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 27/12/2024 |
5
|
3,101 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 26/12/2024 |
4.90
|
1,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 25/12/2024 |
5
|
71,201 | 5.50 | 5.50 | 4.80 | 0 | 13,100 | -0.1 |
| 24/12/2024 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/12/2024 |
5.50
|
300 | 5.60 | 5.60 | 5.50 | 100 | 0 | 0.0 |
| 20/12/2024 |
5.20
|
4,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/12/2024 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/12/2024 |
5.30
|
22,600 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/12/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/12/2024 |
5.20
|
52,201 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 13/12/2024 |
4.80
|
2,000 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/12/2024 |
5.30
|
5,017 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/12/2024 |
5.30
|
13,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/12/2024 |
5.30
|
4,000 | 6.20 | 6.20 | 5.10 | 0 | 0 | 0 |
| 09/12/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/12/2024 |
5.30
|
218 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/12/2024 |
4.80
|
400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/12/2024 |
4.30
|
500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 03/12/2024 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/12/2024 |
4.60
|
1,000 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 29/11/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/11/2024 |
5.20
|
1 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/11/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/11/2024 |
5
|
12,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 25/11/2024 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/11/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 21/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/11/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/11/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/11/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/11/2024 |
5.30
|
1 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/11/2024 |
5.30
|
500 | 5.10 | 5.30 | 4.70 | 0 | 0 | 0 |
| 13/11/2024 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/11/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 11/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/11/2024 |
5.40
|
900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/11/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/11/2024 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 31/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 30/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/10/2024 |
5.60
|
1,100 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 28/10/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/10/2024 |
5.60
|
5,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/10/2024 |
5.50
|
2,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 23/10/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 22/10/2024 |
5.60
|
19,700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/10/2024 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/10/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/10/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 16/10/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/10/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/10/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/10/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 10/10/2024 |
5.90
|
300 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 09/10/2024 |
6.70
|
800 | 5.70 | 6.70 | 5.70 | 0 | 0 | 0 |
| 08/10/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 07/10/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 04/10/2024 |
6
|
1,000 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 03/10/2024 |
5.90
|
5,700 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 02/10/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 01/10/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 30/09/2024 |
5.50
|
2,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/09/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 26/09/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 25/09/2024 |
6.40
|
200 | 6 | 6.40 | 6 | 0 | 0 | 0 |