| 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) |
-0.40 | -6.56% | 2,021,500 | 600 | 0.0 |
5.70
6.10
5.80
|
|
2 tháng
(2025-10-06) |
-1.50 | -20.83% | 7,503,400 | -68,600 | -0.5 |
5.70
7.20
5.80
|
|
3 tháng
(2025-09-05) |
-2.10 | -26.92% | 14,628,200 | -498,400 | -3.6 |
5.70
7.80
5.80
|
|
6 tháng
(2025-06-09) |
-0.80 | -12.31% | 64,390,100 | 21,000 | 0.8 |
5.70
8.10
5.80
|
|
12 tháng
(2024-12-09) |
-0.10 | -1.72% | 101,063,642 | -862,200 | -5.0 |
5.50
8.10
5.80
|
|
24 tháng
(2023-12-15) |
-2.20 | -27.85% | 177,572,269 | -647,200 | -3.6 |
5.40
9
5.80
|
|
36 tháng
(2022-12-20) |
0.50 | 9.62% | 330,080,417 | -33,500 | 2.3 |
4.50
10.80
5.80
|
|
60 tháng
(2020-12-30) |
3.30 | 137.50% | 999,396,024 | -195,077 | 2.0 |
2.20
18.90
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 |
6.20
|
238,500 | 6.20 | 6.20 | 6.10 | 10,000 | 0 | 0.1 |
| 18/02/2025 |
6.20
|
206,500 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 17/02/2025 |
6.20
|
338,600 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 14/02/2025 |
6.10
|
303,900 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 13/02/2025 |
6.10
|
185,000 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 12/02/2025 |
6.20
|
702,624 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 11/02/2025 |
5.80
|
163,481 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 10/02/2025 |
5.70
|
111,568 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/02/2025 |
5.70
|
90,800 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/02/2025 |
5.70
|
183,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/02/2025 |
5.70
|
113,755 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/02/2025 |
5.60
|
193,815 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 03/02/2025 |
5.60
|
64,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/01/2025 |
5.60
|
83,823 | 5.60 | 5.60 | 5.50 | 0 | 15,000 | -0.1 |
| 23/01/2025 |
5.60
|
64,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 22/01/2025 |
5.50
|
33,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/01/2025 |
5.60
|
297,751 | 5.60 | 5.70 | 5.50 | 0 | 69,100 | -0.4 |
| 20/01/2025 |
5.70
|
55,935 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 17/01/2025 |
5.70
|
42,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 16/01/2025 |
5.80
|
184,623 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 15/01/2025 |
5.60
|
9,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 14/01/2025 |
5.50
|
27,215 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/01/2025 |
5.50
|
80,086 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/01/2025 |
5.50
|
78,936 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 09/01/2025 |
5.70
|
36,091 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 08/01/2025 |
5.70
|
25,806 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 07/01/2025 |
5.60
|
80,201 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/01/2025 |
5.60
|
88,205 | 5.60 | 5.70 | 5.50 | 0 | 10,000 | -0.1 |
| 03/01/2025 |
5.60
|
74,787 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/01/2025 |
5.70
|
19,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 31/12/2024 |
5.80
|
68,614 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 30/12/2024 |
5.80
|
154,709 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 27/12/2024 |
6
|
75,930 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 26/12/2024 |
6
|
75,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 25/12/2024 |
6
|
263,480 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 24/12/2024 |
5.90
|
84,440 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 23/12/2024 |
6
|
431,594 | 5.70 | 6.20 | 5.70 | 0 | 1,100 | -0.0 |
| 20/12/2024 |
5.70
|
90,800 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 19/12/2024 |
5.50
|
51,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 18/12/2024 |
5.60
|
40,701 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/12/2024 |
5.70
|
36,900 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/12/2024 |
5.60
|
69,101 | 5.60 | 5.60 | 5.50 | 0 | 20,000 | -0.1 |
| 13/12/2024 |
5.60
|
177,976 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
| 12/12/2024 |
5.70
|
47,310 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 11/12/2024 |
5.70
|
34,961 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 10/12/2024 |
5.70
|
46,203 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 09/12/2024 |
5.80
|
75,221 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/12/2024 |
5.70
|
115,804 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 05/12/2024 |
5.90
|
297,751 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 04/12/2024 |
5.50
|
24,331 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 03/12/2024 |
5.60
|
24,500 | 5.50 | 5.60 | 5.40 | 0 | 2,000 | -0.0 |
| 02/12/2024 |
5.50
|
43,900 | 5.60 | 5.60 | 5.50 | 0 | 18,000 | -0.1 |
| 29/11/2024 |
5.50
|
17,302 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/11/2024 |
5.50
|
46,710 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/11/2024 |
5.60
|
48,510 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 26/11/2024 |
5.50
|
102,700 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 25/11/2024 |
5.40
|
58,689 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/11/2024 |
5.40
|
132,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 21/11/2024 |
5.60
|
42,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 20/11/2024 |
5.60
|
73,190 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 19/11/2024 |
5.50
|
39,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 18/11/2024 |
5.60
|
104,900 | 5.70 | 5.80 | 5.50 | 2,300 | 1,200 | 0.0 |
| 15/11/2024 |
5.60
|
109,110 | 5.80 | 5.90 | 5.60 | 0 | 3,600 | -0.0 |
| 14/11/2024 |
5.90
|
89,600 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 13/11/2024 |
6
|
22,800 | 6 | 6 | 5.90 | 0 | 5,000 | -0.0 |
| 12/11/2024 |
6
|
53,300 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 11/11/2024 |
6
|
97,901 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 08/11/2024 |
6
|
13,400 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 07/11/2024 |
6.10
|
64,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 06/11/2024 |
6.10
|
46,301 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 05/11/2024 |
6
|
93,300 | 6 | 6.10 | 6 | 800 | 0 | 0.0 |
| 04/11/2024 |
5.90
|
57,802 | 6.10 | 6.10 | 5.90 | 0 | 4,800 | -0.0 |
| 01/11/2024 |
6.10
|
41,040 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 31/10/2024 |
6.20
|
89,500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 30/10/2024 |
6.20
|
24,620 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 29/10/2024 |
6.20
|
146,460 | 6 | 6.20 | 6 | 300 | 0 | 0.0 |
| 28/10/2024 |
6.10
|
52,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 25/10/2024 |
6.20
|
97,238 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 24/10/2024 |
6.20
|
82,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 23/10/2024 |
6.40
|
133,300 | 6.40 | 6.40 | 6.20 | 0 | 20,000 | -0.1 |
| 22/10/2024 |
6.30
|
178,400 | 6.40 | 6.40 | 6.30 | 0 | 30,000 | -0.2 |
| 21/10/2024 |
6.40
|
169,295 | 6.60 | 6.60 | 6.30 | 2,300 | 50,000 | -0.3 |
| 18/10/2024 |
6.60
|
151,401 | 6.60 | 6.70 | 6.60 | 100 | 0 | 0.0 |
| 17/10/2024 |
6.60
|
88,100 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 16/10/2024 |
6.60
|
46,100 | 6.60 | 6.70 | 6.60 | 0 | 100 | -0.0 |
| 15/10/2024 |
6.60
|
95,200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 14/10/2024 |
6.70
|
52,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 11/10/2024 |
6.70
|
36,816 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 10/10/2024 |
6.80
|
75,101 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 09/10/2024 |
6.70
|
148,200 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 08/10/2024 |
6.70
|
104,601 | 6.70 | 6.80 | 6.70 | 0 | 2,300 | -0.0 |
| 07/10/2024 |
6.80
|
140,100 | 6.80 | 6.80 | 6.70 | 0 | 2,000 | -0.0 |
| 04/10/2024 |
6.80
|
71,639 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 03/10/2024 |
6.80
|
274,542 | 6.90 | 6.90 | 6.80 | 4,300 | 0 | 0.0 |
| 02/10/2024 |
6.90
|
125,914 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/10/2024 |
7.10
|
411,224 | 6.80 | 7.20 | 6.80 | 500 | 4,500 | -0.0 |
| 30/09/2024 |
6.80
|
105,800 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/09/2024 |
6.90
|
152,800 | 6.90 | 6.90 | 6.80 | 0 | 12,000 | -0.1 |
| 26/09/2024 |
6.90
|
39,949 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 25/09/2024 |
6.80
|
121,010 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |