| 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) |
0.79 | 7.70% | 1,588,300 | -300 | 0.0 |
10.21
11.15
11.10
|
|
2 tháng
(2025-10-06) |
0.20 | 1.88% | 2,499,400 | 31,500 | 0.4 |
10.21
11.15
11.10
|
|
3 tháng
(2025-09-05) |
-0.19 | -1.67% | 4,250,700 | 15,100 | 0.2 |
10.21
11.19
11.10
|
|
6 tháng
(2025-06-09) |
1.43 | 14.92% | 15,637,900 | 357,800 | 1.3 |
9.57
11.82
11.10
|
|
12 tháng
(2024-12-09) |
3.81 | 53.02% | 33,720,800 | 536,044 | 1.7 |
6.65
11.82
11.10
|
|
24 tháng
(2023-12-15) |
5.46 | 98.39% | 50,201,800 | 339,817 | 0.4 |
5.36
11.82
11.10
|
|
36 tháng
(2022-12-20) |
5.36 | 94.97% | 74,644,700 | 342,144 | 0.1 |
5.30
11.82
11.10
|
|
60 tháng
(2020-12-30) |
-0.85 | -7.19% | 244,498,940 | -63,958 | -11.8 |
4.70
22.23
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 24/06/2024 |
5.74
|
76,600 | 5.88 | 5.88 | 5.70 | 0 | 0 | 0 |
| 21/06/2024 |
5.82
|
57,000 | 5.79 | 5.88 | 5.54 | 0 | 0 | 0 |
| 20/06/2024 |
5.79
|
18,200 | 5.84 | 5.85 | 5.75 | 0 | 0 | 0 |
| 19/06/2024 |
5.84
|
133,700 | 5.84 | 5.91 | 5.59 | 0 | 0 | 0 |
| 18/06/2024 |
5.88
|
20,500 | 5.84 | 5.88 | 5.79 | 0 | 0 | 0 |
| 17/06/2024 |
5.84
|
57,000 | 5.75 | 5.88 | 5.75 | 0 | 0 | 0 |
| 14/06/2024 |
5.79
|
80,100 | 5.84 | 5.91 | 5.74 | 0 | 0 | 0 |
| 13/06/2024 |
5.87
|
39,800 | 5.84 | 5.92 | 5.80 | 0 | 0 | 0 |
| 12/06/2024 |
5.86
|
32,100 | 5.72 | 5.89 | 5.72 | 0 | 0 | 0 |
| 11/06/2024 |
5.83
|
24,300 | 5.88 | 5.89 | 5.76 | 0 | 0 | 0 |
| 10/06/2024 |
5.86
|
19,100 | 5.84 | 5.91 | 5.84 | 0 | 0 | 0 |
| 07/06/2024 |
5.84
|
87,700 | 5.74 | 5.86 | 5.74 | 0 | 0 | 0 |
| 06/06/2024 |
5.80
|
154,000 | 5.79 | 5.80 | 5.70 | 200 | 27 | 0.0 |
| 05/06/2024 |
5.79
|
72,700 | 5.87 | 5.87 | 5.74 | 0 | 0 | 0 |
| 04/06/2024 |
5.83
|
139,300 | 5.87 | 5.88 | 5.64 | 0 | 300 | -0.0 |
| 03/06/2024 |
5.88
|
77,600 | 5.92 | 5.92 | 5.86 | 0 | 0 | 0 |
| 31/05/2024 |
5.88
|
19,300 | 5.88 | 5.91 | 5.84 | 0 | 0 | 0 |
| 30/05/2024 |
5.88
|
30,300 | 5.90 | 5.92 | 5.84 | 0 | 0 | 0 |
| 29/05/2024 |
5.90
|
80,200 | 5.88 | 5.94 | 5.87 | 0 | 0 | 0 |
| 28/05/2024 |
5.87
|
6,900 | 5.93 | 5.93 | 5.86 | 0 | 0 | 0 |
| 27/05/2024 |
5.84
|
12,100 | 5.81 | 5.84 | 5.80 | 0 | 0 | 0 |
| 24/05/2024 |
5.81
|
80,800 | 5.85 | 5.88 | 5.74 | 0 | 0 | 0 |
| 23/05/2024 |
5.88
|
38,600 | 5.86 | 5.93 | 5.84 | 0 | 0 | 0 |
| 22/05/2024 |
5.91
|
57,200 | 5.90 | 5.96 | 5.87 | 0 | 0 | 0 |
| 21/05/2024 |
5.91
|
104,000 | 6.03 | 6.03 | 5.88 | 0 | 0 | 0 |
| 20/05/2024 |
5.99
|
181,000 | 5.89 | 6.01 | 5.87 | 0 | 0 | 0 |
| 17/05/2024 |
5.89
|
26,600 | 5.93 | 5.95 | 5.86 | 0 | 0 | 0 |
| 16/05/2024 |
5.89
|
32,600 | 5.93 | 5.97 | 5.88 | 0 | 0 | 0 |
| 15/05/2024 |
5.91
|
24,300 | 5.98 | 5.98 | 5.88 | 0 | 0 | 0 |
| 14/05/2024 |
5.89
|
33,500 | 6.02 | 6.02 | 5.89 | 0 | 0 | 0 |
| 13/05/2024 |
5.93
|
145,100 | 5.86 | 5.93 | 5.54 | 0 | 0 | 0 |
| 10/05/2024 |
5.73
|
21,600 | 5.83 | 5.83 | 5.66 | 0 | 0 | 0 |
| 09/05/2024 |
5.66
|
36,400 | 5.80 | 5.82 | 5.65 | 0 | 0 | 0 |
| 08/05/2024 |
5.71
|
88,700 | 5.69 | 5.81 | 5.63 | 0 | 0 | 0 |
| 07/05/2024 |
5.61
|
48,100 | 5.54 | 5.81 | 5.54 | 0 | 0 | 0 |
| 06/05/2024 |
5.55
|
17,500 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |