| 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) |
0.38 | 6.56% | 127,900 | 0 | 0 |
5.82
6.20
6.20
|
|
2 tháng
(2025-10-06) |
0.11 | 1.79% | 277,300 | 0 | 0 |
5.64
6.20
6.20
|
|
3 tháng
(2025-09-05) |
0.02 | 0.29% | 509,600 | 0 | 0 |
5.45
6.20
6.20
|
|
6 tháng
(2025-06-09) |
0.11 | 1.79% | 1,601,100 | -8,800 | -0.1 |
5.45
6.20
6.20
|
|
12 tháng
(2024-12-09) |
0.02 | 0.29% | 4,649,240 | -19,200 | -0.1 |
5.36
9.55
6.20
|
|
24 tháng
(2023-12-15) |
-0.49 | -7.38% | 6,181,860 | -75,200 | -0.6 |
5
9.55
6.20
|
|
36 tháng
(2022-12-20) |
-1.01 | -14.04% | 8,928,790 | -89,683 | -0.7 |
5
9.55
6.20
|
|
60 tháng
(2020-12-30) |
-0.81 | -11.51% | 47,749,209 | -41,165 | 0.8 |
5
20.94
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
6.64
|
10,800 | 6.73 | 6.73 | 6.36 | 0 | 0 | 0 |
| 18/02/2025 |
6.55
|
7,500 | 6.64 | 6.64 | 6.36 | 0 | 0 | 0 |
| 17/02/2025 |
6.45
|
2,900 | 6.45 | 6.73 | 6.27 | 0 | 0 | 0 |
| 14/02/2025 |
6.73
|
13,900 | 6.55 | 6.73 | 6.45 | 0 | 0 | 0 |
| 13/02/2025 |
6.55
|
24,800 | 6.36 | 6.64 | 6.36 | 0 | 0 | 0 |
| 12/02/2025 |
6.64
|
1,270 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
| 11/02/2025 |
6.64
|
2,500 | 6.55 | 6.73 | 6.55 | 0 | 0 | 0 |
| 10/02/2025 |
6.55
|
16,070 | 6.55 | 6.55 | 6.27 | 0 | 0 | 0 |
| 07/02/2025 |
6.55
|
17,751 | 6.64 | 6.64 | 6.36 | 0 | 0 | 0 |
| 06/02/2025 |
6.55
|
15,070 | 6.55 | 6.55 | 6.36 | 0 | 0 | 0 |
| 05/02/2025 |
6.36
|
37,303 | 6.55 | 6.55 | 6.18 | 0 | 0 | 0 |
| 04/02/2025 |
6.36
|
11,100 | 6.45 | 6.64 | 6.18 | 0 | 0 | 0 |
| 03/02/2025 |
6.64
|
200 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
| 24/01/2025 |
6.64
|
4,500 | 6.73 | 6.73 | 6.45 | 0 | 0 | 0 |
| 23/01/2025 |
6.45
|
40,009 | 6.64 | 6.91 | 6.45 | 0 | 0 | 0 |
| 22/01/2025 |
6.64
|
3,126 | 6.64 | 6.64 | 6.55 | 0 | 0 | 0 |
| 21/01/2025 |
6.55
|
70,860 | 6.36 | 6.64 | 6.36 | 0 | 0 | 0 |
| 20/01/2025 |
6.27
|
10,406 | 6.36 | 6.64 | 6.27 | 0 | 0 | 0 |
| 17/01/2025 |
6.36
|
19,527 | 6.55 | 6.55 | 6.36 | 0 | 0 | 0 |
| 16/01/2025 |
6.36
|
22,007 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 |
| 15/01/2025 |
6.73
|
1,066 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 14/01/2025 |
6.82
|
15,273 | 6.36 | 6.82 | 6.27 | 0 | 0 | 0 |
| 13/01/2025 |
6.55
|
1,200 | 6.82 | 6.82 | 6.55 | 0 | 0 | 0 |
| 10/01/2025 |
6.55
|
18,505 | 6.91 | 7.27 | 6.45 | 0 | 0 | 0 |
| 09/01/2025 |
6.91
|
8,847 | 6.55 | 6.91 | 6.45 | 0 | 0 | 0 |
| 08/01/2025 |
6.64
|
12,156 | 6.82 | 6.91 | 6.55 | 0 | 0 | 0 |
| 07/01/2025 |
6.91
|
36,538 | 6.36 | 7 | 6.36 | 0 | 0 | 0 |
| 06/01/2025 |
6.36
|
53,711 | 6.36 | 6.36 | 6.18 | 0 | 0 | 0 |
| 03/01/2025 |
6.36
|
25,313 | 6.45 | 6.55 | 6.36 | 0 | 0 | 0 |
| 02/01/2025 |
6.55
|
21,401 | 6.91 | 6.91 | 6.36 | 0 | 0 | 0 |
| 31/12/2024 |
6.91
|
33,308 | 7 | 7.27 | 6.91 | 0 | 0 | 0 |
| 30/12/2024 |
7.36
|
43,751 | 7.45 | 7.45 | 7.18 | 0 | 0 | 0 |
| 27/12/2024 |
7.45
|
35,541 | 8 | 8 | 7.45 | 0 | 0 | 0 |
| 26/12/2024 |
8
|
190,941 | 7.27 | 8 | 7.27 | 0 | 0 | 0 |
| 25/12/2024 |
7.27
|
69,637 | 7.27 | 7.82 | 7.18 | 0 | 0 | 0 |
| 24/12/2024 |
7.82
|
142,651 | 8.64 | 8.64 | 7.82 | 0 | 0 | 0 |
| 23/12/2024 |
8.64
|
256,345 | 9.55 | 9.55 | 8.64 | 0 | 0 | 0 |
| 20/12/2024 |
9.55
|
298,546 | 9 | 9.55 | 8.45 | 0 | 0 | 0 |
| 19/12/2024 |
9.09
|
228,250 | 8.91 | 9.09 | 7.73 | 0 | 0 | 0 |
| 18/12/2024 |
8.45
|
289,030 | 8.45 | 8.45 | 8.18 | 0 | 0 | 0 |
| 17/12/2024 |
7.73
|
100,976 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 16/12/2024 |
7.09
|
27,466 | 6.45 | 7.09 | 6.45 | 0 | 0 | 0 |
| 13/12/2024 |
6.45
|
9,599 | 6.36 | 6.45 | 6.18 | 0 | 0 | 0 |
| 12/12/2024 |
6.36
|
2,900 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 11/12/2024 |
6.36
|
11,205 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 |
| 10/12/2024 |
6.18
|
13,415 | 6.18 | 6.27 | 6.09 | 0 | 0 | 0 |
| 09/12/2024 |
6.18
|
16,570 | 6 | 6.18 | 6 | 0 | 0 | 0 |
| 06/12/2024 |
5.91
|
53,950 | 5.91 | 6.18 | 5.91 | 0 | 0 | 0 |
| 05/12/2024 |
5.64
|
16,345 | 5.55 | 5.91 | 5.55 | 0 | 0 | 0 |
| 04/12/2024 |
5.55
|
20,900 | 5.27 | 5.64 | 5.27 | 0 | 0 | 0 |
| 03/12/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 02/12/2024 |
5.18
|
805 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 29/11/2024 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 28/11/2024 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 27/11/2024 |
5.09
|
2,827 | 5.45 | 5.45 | 5.09 | 0 | 0 | 0 |
| 26/11/2024 |
5.45
|
401 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 25/11/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 22/11/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 21/11/2024 |
5.36
|
1,700 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 20/11/2024 |
5.36
|
1,100 | 5.27 | 5.36 | 5.27 | 0 | 0 | 0 |
| 19/11/2024 |
5.27
|
3,763 | 5.18 | 5.27 | 5.18 | 0 | 0 | 0 |
| 18/11/2024 |
5.18
|
6,900 | 5.09 | 5.36 | 5.09 | 0 | 0 | 0 |
| 15/11/2024 |
5.18
|
3,800 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 14/11/2024 |
5.18
|
501 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 13/11/2024 |
5.27
|
2,721 | 5.27 | 5.27 | 5.09 | 0 | 0 | 0 |
| 12/11/2024 |
5.27
|
600 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 11/11/2024 |
5.27
|
4,630 | 5 | 5.27 | 5 | 0 | 0 | 0 |
| 08/11/2024 |
5.18
|
1,200 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 07/11/2024 |
5.09
|
1,600 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 06/11/2024 |
5.09
|
200 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 05/11/2024 |
5.09
|
8,600 | 5.18 | 5.27 | 5 | 0 | 0 | 0 |
| 04/11/2024 |
5
|
7,300 | 5 | 5.09 | 5 | 0 | 0 | 0 |
| 01/11/2024 |
5
|
3,620 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 31/10/2024 |
5.18
|
17,200 | 5 | 5.27 | 5 | 0 | 0 | 0 |
| 30/10/2024 |
5
|
27,588 | 5.09 | 5.18 | 4.91 | 0 | 0 | 0 |
| 29/10/2024 |
5.45
|
42,820 | 5.45 | 5.45 | 4.91 | 0 | 0 | 0 |
| 28/10/2024 |
5.36
|
16,200 | 5.45 | 5.64 | 5.18 | 0 | 0 | 0 |
| 25/10/2024 |
5.73
|
1,256 | 5.45 | 5.73 | 5.45 | 0 | 0 | 0 |
| 24/10/2024 |
5.45
|
11,900 | 6.18 | 6.18 | 5.45 | 0 | 0 | 0 |
| 23/10/2024 |
5.64
|
700 | 5.73 | 5.73 | 5.64 | 0 | 0 | 0 |
| 22/10/2024 |
5.45
|
5,301 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 |
| 21/10/2024 |
5.64
|
6,575 | 5.45 | 5.73 | 5.45 | 0 | 0 | 0 |
| 18/10/2024 |
5.73
|
3,317 | 5.55 | 6 | 5.55 | 0 | 0 | 0 |
| 17/10/2024 |
5.55
|
6,100 | 5.64 | 5.73 | 5.45 | 0 | 0 | 0 |
| 16/10/2024 |
5.82
|
4,016 | 5.64 | 5.82 | 5.64 | 0 | 0 | 0 |
| 15/10/2024 |
6.18
|
14,736 | 5.82 | 6.18 | 5.64 | 0 | 0 | 0 |
| 14/10/2024 |
6
|
195 | 6 | 6 | 6 | 0 | 0 | 0 |
| 11/10/2024 |
6
|
400 | 6 | 6 | 5.91 | 0 | 0 | 0 |
| 10/10/2024 |
6
|
300 | 5.91 | 6 | 5.91 | 0 | 0 | 0 |
| 09/10/2024 |
6
|
917 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
| 08/10/2024 |
6.18
|
46,301 | 5.82 | 6.18 | 5.82 | 0 | 0 | 0 |
| 07/10/2024 |
6
|
90 | 6 | 6 | 6 | 0 | 0 | 0 |
| 04/10/2024 |
6
|
2,300 | 5.91 | 6 | 5.82 | 0 | 0 | 0 |
| 03/10/2024 |
6.18
|
211 | 5.82 | 6.18 | 5.82 | 0 | 0 | 0 |
| 02/10/2024 |
6
|
230 | 6.18 | 6.18 | 6 | 0 | 0 | 0 |
| 01/10/2024 |
6
|
3,703 | 5.82 | 6.18 | 5.82 | 0 | 0 | 0 |
| 30/09/2024 |
5.82
|
117 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 27/09/2024 |
6.18
|
207 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 26/09/2024 |
5.82
|
660 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
| 25/09/2024 |
6
|
31,566 | 5.73 | 6 | 5.73 | 0 | 0 | 0 |