| 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) |
0.90 | 8.33% | 1,291,700 | -3,100 | -0.0 |
10.80
11.90
11.70
|
|
2 tháng
(2025-11-28) |
0.70 | 6.36% | 2,886,700 | 35,700 | 0.4 |
10.75
11.90
11.70
|
|
3 tháng
(2025-10-29) |
1.44 | 14.01% | 4,421,600 | 27,800 | 0.3 |
10.21
11.90
11.70
|
|
6 tháng
(2025-07-31) |
0.71 | 6.44% | 11,197,900 | 49,200 | 0.5 |
10.21
11.90
11.70
|
|
12 tháng
(2025-02-03) |
2.37 | 25.42% | 32,021,600 | 599,144 | 2.2 |
9.24
11.90
11.70
|
|
24 tháng
(2024-02-07) |
6.11 | 109.18% | 51,673,300 | 367,317 | 0.6 |
5.41
11.90
11.70
|
|
36 tháng
(2023-02-13) |
5.73 | 95.90% | 75,832,700 | 351,044 | 0.3 |
5.30
11.90
11.70
|
|
60 tháng
(2021-02-22) |
0.93 | 8.59% | 235,470,100 | 23,062 | -10.5 |
4.70
22.23
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
5.98
|
160,600 | 5.93 | 5.99 | 5.84 | 0 | 0 | 0 |
| 12/11/2024 |
5.95
|
17,900 | 5.76 | 6.01 | 5.76 | 0 | 0 | 0 |
| 11/11/2024 |
5.95
|
24,300 | 5.94 | 6.01 | 5.87 | 0 | 0 | 0 |
| 08/11/2024 |
5.95
|
96,700 | 5.89 | 6.02 | 5.88 | 0 | 0 | 0 |
| 07/11/2024 |
5.95
|
138,900 | 5.93 | 5.98 | 5.84 | 0 | 46,700 | -0.3 |
| 06/11/2024 |
5.95
|
123,300 | 5.84 | 6.03 | 5.84 | 0 | 0 | 0 |
| 05/11/2024 |
5.84
|
142,600 | 5.73 | 5.92 | 5.71 | 0 | 0 | 0 |
| 04/11/2024 |
5.73
|
454,300 | 5.76 | 5.76 | 5.45 | 0 | 0 | 0 |
| 01/11/2024 |
5.78
|
150,700 | 5.64 | 5.82 | 5.64 | 0 | 0 | 0 |
| 31/10/2024 |
5.64
|
20,000 | 5.58 | 5.69 | 5.55 | 0 | 0 | 0 |
| 30/10/2024 |
5.58
|
90,700 | 5.57 | 5.58 | 5.49 | 0 | 0 | 0 |
| 29/10/2024 |
5.58
|
98,300 | 5.45 | 5.60 | 5.45 | 0 | 0 | 0 |
| 28/10/2024 |
5.49
|
9,700 | 5.45 | 5.49 | 5.40 | 0 | 0 | 0 |
| 25/10/2024 |
5.49
|
1,100 | 5.53 | 5.53 | 5.36 | 0 | 0 | 0 |
| 24/10/2024 |
5.45
|
2,100 | 5.50 | 5.50 | 5.35 | 0 | 0 | 0 |
| 23/10/2024 |
5.51
|
3,600 | 5.48 | 5.53 | 5.35 | 0 | 0 | 0 |
| 22/10/2024 |
5.48
|
6,800 | 5.46 | 5.53 | 5.40 | 0 | 0 | 0 |
| 21/10/2024 |
5.46
|
14,400 | 5.45 | 5.49 | 5.40 | 0 | 0 | 0 |
| 18/10/2024 |
5.45
|
6,400 | 5.42 | 5.53 | 5.41 | 100 | 0 | 0.0 |
| 17/10/2024 |
5.41
|
10,200 | 5.45 | 5.53 | 5.40 | 0 | 0 | 0 |
| 16/10/2024 |
5.49
|
84,600 | 5.37 | 5.50 | 5.15 | 73,600 | 0 | 0.4 |
| 15/10/2024 |
5.49
|
10,400 | 5.53 | 5.53 | 5.49 | 0 | 0 | 0 |
| 14/10/2024 |
5.53
|
9,600 | 5.53 | 5.54 | 5.47 | 0 | 0 | 0 |
| 11/10/2024 |
5.53
|
7,300 | 5.41 | 5.53 | 5.40 | 0 | 0 | 0 |
| 10/10/2024 |
5.50
|
4,300 | 5.52 | 5.54 | 5.49 | 100 | 0 | 0.0 |
| 09/10/2024 |
5.52
|
12,400 | 5.36 | 5.53 | 5.35 | 0 | 0 | 0 |
| 08/10/2024 |
5.53
|
9,200 | 5.57 | 5.57 | 5.51 | 0 | 0 | 0 |
| 07/10/2024 |
5.57
|
3,700 | 5.53 | 5.62 | 5.48 | 100 | 0 | 0.0 |
| 04/10/2024 |
5.53
|
4,700 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
| 03/10/2024 |
5.54
|
33,500 | 5.50 | 5.61 | 5.42 | 0 | 0 | 0 |
| 02/10/2024 |
5.50
|
5,600 | 5.46 | 5.58 | 5.46 | 0 | 0 | 0 |
| 01/10/2024 |
5.59
|
24,200 | 5.52 | 5.63 | 5.49 | 0 | 200 | -0.0 |
| 30/09/2024 |
5.52
|
12,000 | 5.63 | 5.63 | 5.52 | 0 | 0 | 0 |
| 27/09/2024 |
5.62
|
18,800 | 5.59 | 5.64 | 5.57 | 0 | 0 | 0 |
| 26/09/2024 |
5.59
|
16,300 | 5.61 | 5.64 | 5.56 | 0 | 0 | 0 |
| 25/09/2024 |
5.61
|
25,000 | 5.61 | 5.64 | 5.53 | 0 | 0 | 0 |
| 24/09/2024 |
5.61
|
15,300 | 5.52 | 5.63 | 5.52 | 0 | 0 | 0 |
| 23/09/2024 |
5.52
|
9,000 | 5.63 | 5.63 | 5.52 | 0 | 0 | 0 |
| 20/09/2024 |
5.63
|
28,400 | 5.59 | 5.64 | 5.59 | 0 | 200 | -0.0 |
| 19/09/2024 |
5.59
|
23,500 | 5.58 | 5.60 | 5.54 | 0 | 300 | -0.0 |
| 18/09/2024 |
5.57
|
4,200 | 5.60 | 5.60 | 5.54 | 200 | 100 | 0.0 |
| 17/09/2024 |
5.55
|
1,021,900 | 5.40 | 5.59 | 5.40 | 0 | 0 | 0 |
| 16/09/2024 |
5.50
|
8,200 | 5.54 | 5.57 | 5.50 | 0 | 0 | 0 |
| 13/09/2024 |
5.54
|
42,700 | 5.45 | 5.58 | 5.36 | 0 | 0 | 0 |
| 12/09/2024 |
5.58
|
5,900 | 5.54 | 5.58 | 5.45 | 0 | 0 | 0 |
| 11/09/2024 |
5.58
|
6,200 | 5.60 | 5.60 | 5.50 | 0 | 1,100 | -0.0 |
| 10/09/2024 |
5.58
|
8,700 | 5.59 | 5.59 | 5.54 | 0 | 0 | 0 |
| 09/09/2024 |
5.59
|
36,300 | 5.60 | 5.60 | 5.54 | 0 | 0 | 0 |
| 06/09/2024 |
5.60
|
10,200 | 5.54 | 5.60 | 5.54 | 0 | 0 | 0 |
| 05/09/2024 |
5.55
|
5,600 | 5.61 | 5.61 | 5.54 | 0 | 0 | 0 |
| 04/09/2024 |
5.63
|
17,000 | 5.67 | 5.67 | 5.45 | 100 | 0 | 0.0 |
| 30/08/2024 |
5.67
|
2,400 | 5.69 | 5.69 | 5.56 | 0 | 0 | 0 |
| 29/08/2024 |
5.64
|
1,029,000 | 5.60 | 5.64 | 5.52 | 200 | 0 | 0.0 |
| 28/08/2024 |
5.60
|
11,000 | 5.58 | 5.63 | 5.58 | 0 | 0 | 0 |
| 27/08/2024 |
5.58
|
7,900 | 5.62 | 5.62 | 5.57 | 0 | 0 | 0 |
| 26/08/2024 |
5.62
|
23,800 | 5.60 | 5.64 | 5.54 | 0 | 0 | 0 |
| 23/08/2024 |
5.60
|
46,700 | 5.64 | 5.65 | 5.54 | 0 | 0 | 0 |
| 22/08/2024 |
5.58
|
50,700 | 5.54 | 5.64 | 5.54 | 0 | 0 | 0 |
| 21/08/2024 |
5.64
|
56,900 | 5.74 | 5.74 | 5.54 | 0 | 0 | 0 |
| 20/08/2024 |
5.59
|
36,700 | 5.46 | 5.62 | 5.46 | 0 | 0 | 0 |
| 19/08/2024 |
5.54
|
9,200 | 5.57 | 5.58 | 5.53 | 0 | 0 | 0 |
| 16/08/2024 |
5.57
|
14,000 | 5.51 | 5.62 | 5.51 | 0 | 0 | 0 |
| 15/08/2024 |
5.51
|
8,600 | 5.45 | 5.64 | 5.45 | 0 | 0 | 0 |
| 14/08/2024 |
5.54
|
59,900 | 5.54 | 5.63 | 5.54 | 0 | 0 | 0 |
| 13/08/2024 |
5.54
|
1,300 | 5.48 | 5.64 | 5.48 | 0 | 0 | 0 |
| 12/08/2024 |
5.48
|
4,900 | 5.58 | 5.58 | 5.46 | 0 | 200 | -0.0 |
| 09/08/2024 |
5.58
|
34,000 | 5.71 | 5.71 | 5.45 | 0 | 0 | 0 |
| 08/08/2024 |
5.54
|
6,500 | 5.54 | 5.62 | 5.54 | 0 | 0 | 0 |
| 07/08/2024 |
5.64
|
13,000 | 5.62 | 5.69 | 5.45 | 0 | 0 | 0 |
| 06/08/2024 |
5.62
|
15,200 | 5.40 | 5.85 | 5.40 | 0 | 0 | 0 |
| 05/08/2024 |
5.49
|
57,700 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
| 02/08/2024 |
5.56
|
12,600 | 5.55 | 5.64 | 5.37 | 0 | 0 | 0 |
| 01/08/2024 |
5.55
|
50,000 | 5.88 | 5.88 | 5.50 | 0 | 0 | 0 |
| 31/07/2024 |
5.75
|
65,800 | 5.65 | 5.80 | 5.64 | 0 | 500 | -0.0 |
| 30/07/2024 |
5.71
|
21,200 | 5.74 | 5.74 | 5.68 | 0 | 0 | 0 |
| 29/07/2024 |
5.74
|
34,900 | 5.84 | 5.84 | 5.67 | 0 | 0 | 0 |
| 26/07/2024 |
5.88
|
96,300 | 5.63 | 6.02 | 5.63 | 45,500 | 0 | 0.3 |
| 25/07/2024 |
5.63
|
26,000 | 5.53 | 5.64 | 5.49 | 0 | 0 | 0 |
| 24/07/2024 |
5.53
|
46,900 | 5.62 | 5.67 | 5.45 | 0 | 0 | 0 |
| 23/07/2024 |
5.62
|
73,300 | 5.71 | 5.71 | 5.62 | 0 | 0 | 0 |
| 22/07/2024 |
5.71
|
33,900 | 5.71 | 5.71 | 5.61 | 0 | 0 | 0 |
| 19/07/2024 |
5.71
|
85,300 | 5.71 | 5.85 | 5.67 | 0 | 0 | 0 |
| 18/07/2024 |
5.73
|
136,800 | 5.84 | 5.84 | 5.67 | 0 | 0 | 0 |
| 17/07/2024 |
5.82
|
216,900 | 5.93 | 5.93 | 5.77 | 0 | 0 | 0 |
| 16/07/2024 |
5.93
|
102,900 | 5.87 | 6.00 | 5.87 | 10,000 | 0 | 0.1 |
| 15/07/2024 |
5.91
|
368,900 | 5.63 | 6.03 | 5.63 | 41,000 | 0 | 0.3 |
| 12/07/2024 |
5.64
|
103,200 | 5.71 | 5.71 | 5.63 | 0 | 400 | -0.0 |
| 11/07/2024 |
5.66
|
41,400 | 5.69 | 5.69 | 5.62 | 0 | 0 | 0 |
| 10/07/2024 |
5.64
|
67,400 | 5.69 | 5.71 | 5.62 | 0 | 0 | 0 |
| 09/07/2024 |
5.72
|
113,800 | 5.65 | 5.74 | 5.62 | 0 | 0 | 0 |
| 08/07/2024 |
5.74
|
50,400 | 5.74 | 5.75 | 5.64 | 0 | 0 | 0 |
| 05/07/2024 |
5.71
|
4,800 | 5.68 | 5.73 | 5.67 | 0 | 0 | 0 |
| 04/07/2024 |
5.74
|
2,700 | 5.74 | 5.74 | 5.68 | 0 | 0 | 0 |
| 03/07/2024 |
5.74
|
5,900 | 5.69 | 5.76 | 5.66 | 0 | 0 | 0 |
| 02/07/2024 |
5.69
|
5,700 | 5.74 | 5.83 | 5.68 | 0 | 0 | 0 |
| 01/07/2024 |
5.74
|
23,900 | 5.69 | 5.79 | 5.64 | 0 | 1,000 | -0.0 |
| 28/06/2024 |
5.69
|
21,600 | 5.77 | 5.83 | 5.69 | 0 | 0 | 0 |
| 27/06/2024 |
5.76
|
10,800 | 5.84 | 5.84 | 5.73 | 0 | 0 | 0 |
| 26/06/2024 |
5.73
|
17,000 | 5.84 | 5.84 | 5.66 | 0 | 0 | 0 |
| 25/06/2024 |
5.74
|
10,100 | 5.65 | 5.74 | 5.55 | 0 | 0 | 0 |