| 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 | -7.35% | 134,500 | 0 | 0 |
6.10
6.80
6.30
|
|
2 tháng
(2025-11-28) |
-0.60 | -8.70% | 178,600 | 0 | 0 |
6.10
6.90
6.30
|
|
3 tháng
(2025-10-29) |
-0.70 | -10% | 188,600 | 0 | 0 |
6.10
7
6.30
|
|
6 tháng
(2025-07-31) |
-0.70 | -10% | 522,900 | 0 | 0 |
6.10
7.20
6.30
|
|
12 tháng
(2025-02-03) |
-0.20 | -3.08% | 1,690,375 | 0 | 0 |
6.10
7.20
6.30
|
|
24 tháng
(2024-02-07) |
-0.40 | -5.97% | 4,906,758 | 0 | 0 |
5.70
8.60
6.30
|
|
36 tháng
(2023-02-13) |
3.10 | 96.87% | 8,883,947 | -400 | -0.0 |
3
8.60
6.30
|
|
60 tháng
(2021-02-22) |
1 | 18.87% | 29,497,795 | 600 | -0.1 |
3
19.60
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
6.60
|
52,800 | 6.50 | 6.60 | 6 | 0 | 0 | 0 |
| 10/04/2025 |
6.60
|
9,200 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 09/04/2025 |
6.10
|
62,800 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
| 08/04/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 04/04/2025 |
6.70
|
200 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 03/04/2025 |
6.80
|
9,000 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 02/04/2025 |
7
|
36,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 01/04/2025 |
7
|
9,500 | 7 | 7 | 7 | 0 | 0 | 0 |
| 31/03/2025 |
7
|
7,400 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 28/03/2025 |
7.10
|
7,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 27/03/2025 |
7
|
14,100 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 26/03/2025 |
7
|
14,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 25/03/2025 |
7.10
|
9,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 24/03/2025 |
7.10
|
83,800 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 21/03/2025 |
6.90
|
41,800 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 20/03/2025 |
6.80
|
53,200 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 19/03/2025 |
6.70
|
400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 18/03/2025 |
6.70
|
8,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 17/03/2025 |
6.70
|
8,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 14/03/2025 |
6.70
|
2,300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 13/03/2025 |
6.80
|
400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 12/03/2025 |
6.80
|
600 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 11/03/2025 |
6.80
|
4,900 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 10/03/2025 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 07/03/2025 |
6.90
|
2,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/03/2025 |
6.90
|
2,600 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/03/2025 |
6.90
|
1,800 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 04/03/2025 |
6.90
|
13,100 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 03/03/2025 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 28/02/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 27/02/2025 |
6.80
|
55,500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 26/02/2025 |
6.90
|
10,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 25/02/2025 |
6.90
|
2,600 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 24/02/2025 |
6.90
|
300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 21/02/2025 |
6.90
|
18,900 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 20/02/2025 |
6.80
|
17,200 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 19/02/2025 |
6.80
|
17,000 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 18/02/2025 |
6.70
|
4,000 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 17/02/2025 |
6.70
|
700 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 14/02/2025 |
6.70
|
17,500 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 13/02/2025 |
6.70
|
8,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 12/02/2025 |
6.80
|
3,324 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 11/02/2025 |
6.80
|
7,400 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 10/02/2025 |
6.70
|
6,006 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 07/02/2025 |
6.70
|
39,287 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/02/2025 |
6.80
|
51,800 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 05/02/2025 |
6.80
|
12,400 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 04/02/2025 |
6.50
|
15,658 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 03/02/2025 |
6.50
|
9,800 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 24/01/2025 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 23/01/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/01/2025 |
6.70
|
2,102 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 21/01/2025 |
6.90
|
4,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 20/01/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 17/01/2025 |
6.90
|
8,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 16/01/2025 |
6.90
|
6 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 15/01/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 14/01/2025 |
6.90
|
4,300 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 13/01/2025 |
6.90
|
5,625 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 10/01/2025 |
6.90
|
5,800 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
| 09/01/2025 |
6.80
|
2,600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 08/01/2025 |
6.80
|
1,211 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 07/01/2025 |
6.80
|
4,600 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 06/01/2025 |
6.70
|
200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 03/01/2025 |
6.70
|
252 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 02/01/2025 |
6.80
|
622 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 31/12/2024 |
6.60
|
10,700 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 30/12/2024 |
6.50
|
10,228 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 27/12/2024 |
7
|
3,200 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 26/12/2024 |
7
|
11,001 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 25/12/2024 |
6.90
|
141 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 24/12/2024 |
6.70
|
16,951 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 23/12/2024 |
7
|
4,120 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 20/12/2024 |
7
|
423 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 19/12/2024 |
6.90
|
29,500 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 18/12/2024 |
6.80
|
1,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 17/12/2024 |
6.80
|
4,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 16/12/2024 |
7
|
1 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/12/2024 |
7
|
2,700 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 12/12/2024 |
6.80
|
14,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 11/12/2024 |
6.90
|
15,020 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 10/12/2024 |
6.90
|
36,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 09/12/2024 |
6.90
|
21,500 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
| 06/12/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 05/12/2024 |
6.90
|
99,663 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
| 04/12/2024 |
6.30
|
2,100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 03/12/2024 |
6.30
|
31,109 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 02/12/2024 |
6.70
|
24,200 | 6.50 | 6.70 | 6.10 | 0 | 0 | 0 |
| 29/11/2024 |
6.40
|
437 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 28/11/2024 |
6.60
|
75,850 | 6.20 | 6.60 | 6.10 | 0 | 0 | 0 |
| 27/11/2024 |
6
|
1,400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/11/2024 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 25/11/2024 |
6.10
|
6,800 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 22/11/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 21/11/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 20/11/2024 |
6.10
|
2,300 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 19/11/2024 |
6.10
|
300 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 18/11/2024 |
6
|
4,306 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 15/11/2024 |
6.30
|
500 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 14/11/2024 |
6
|
200 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |