| 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) |
-0.05 | -0.50% | 1,275,200 | 0 | 0 |
9.52
10.20
9.65
|
|
2 tháng
(2025-11-28) |
0.02 | 0.20% | 1,753,000 | -500 | -0.0 |
8.89
10.20
9.65
|
|
3 tháng
(2025-10-29) |
-0.96 | -8.81% | 3,152,500 | -500 | -0.0 |
8.89
10.90
9.65
|
|
6 tháng
(2025-07-31) |
0.53 | 5.63% | 17,416,400 | -500 | -0.0 |
8.89
12.70
9.65
|
|
12 tháng
(2025-02-03) |
3.42 | 52.45% | 25,669,200 | -500 | -0.0 |
5.60
12.70
9.65
|
|
24 tháng
(2024-02-07) |
3 | 43.23% | 41,970,300 | -500 | -0.0 |
5.51
12.70
9.65
|
|
36 tháng
(2023-02-13) |
3.86 | 63.42% | 92,145,600 | -826 | -0.0 |
5.51
12.70
9.65
|
|
60 tháng
(2021-02-22) |
1.50 | 17.71% | 231,350,700 | -32,471 | -2.3 |
5.38
21.74
9.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
6.09
|
47,300 | 6 | 6.09 | 6 | 0 | 0 | 0 |
| 12/11/2024 |
6.09
|
37,800 | 6.05 | 6.15 | 6.05 | 0 | 0 | 0 |
| 11/11/2024 |
6.05
|
23,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 08/11/2024 |
6.10
|
59,400 | 6.10 | 6.10 | 6.02 | 0 | 0 | 0 |
| 07/11/2024 |
6.10
|
2,800 | 6.15 | 6.15 | 6.05 | 0 | 0 | 0 |
| 06/11/2024 |
6.16
|
13,900 | 6 | 6.16 | 6 | 0 | 0 | 0 |
| 05/11/2024 |
6.17
|
19,900 | 6.07 | 6.40 | 6.07 | 0 | 0 | 0 |
| 04/11/2024 |
6
|
165,900 | 6.07 | 6.07 | 5.90 | 0 | 0 | 0 |
| 01/11/2024 |
6.10
|
1,500 | 6.10 | 6.10 | 6.07 | 0 | 0 | 0 |
| 31/10/2024 |
6.15
|
30,200 | 6.16 | 6.16 | 6.10 | 0 | 0 | 0 |
| 30/10/2024 |
6.16
|
27,700 | 6.11 | 6.18 | 6.08 | 0 | 0 | 0 |
| 29/10/2024 |
6.16
|
78,300 | 6.20 | 6.22 | 6.08 | 0 | 0 | 0 |
| 28/10/2024 |
6.20
|
33,900 | 6.07 | 6.23 | 6.07 | 0 | 0 | 0 |
| 25/10/2024 |
6.21
|
95,800 | 6.22 | 6.23 | 6.15 | 0 | 0 | 0 |
| 24/10/2024 |
6.22
|
42,800 | 6.22 | 6.26 | 6.20 | 0 | 0 | 0 |
| 23/10/2024 |
6.24
|
36,200 | 6.25 | 6.25 | 6.22 | 0 | 0 | 0 |
| 22/10/2024 |
6.22
|
45,700 | 6.20 | 6.40 | 6.11 | 0 | 0 | 0 |
| 21/10/2024 |
6.22
|
12,000 | 6.24 | 6.24 | 6.22 | 0 | 0 | 0 |
| 18/10/2024 |
6.24
|
37,000 | 6.20 | 6.24 | 6.18 | 0 | 0 | 0 |
| 17/10/2024 |
6.20
|
48,200 | 6.18 | 6.22 | 6.15 | 0 | 0 | 0 |
| 16/10/2024 |
6.18
|
41,100 | 6.17 | 6.25 | 6.17 | 0 | 0 | 0 |
| 15/10/2024 |
6.18
|
174,000 | 6.20 | 6.27 | 6.18 | 0 | 0 | 0 |
| 14/10/2024 |
6.19
|
41,400 | 6.17 | 6.20 | 6.01 | 0 | 0 | 0 |
| 11/10/2024 |
6.20
|
129,400 | 6.15 | 6.29 | 6.15 | 0 | 0 | 0 |
| 10/10/2024 |
6.15
|
68,800 | 6.10 | 6.15 | 6.05 | 0 | 0 | 0 |
| 09/10/2024 |
6.10
|
68,300 | 6.07 | 6.10 | 6.05 | 0 | 0 | 0 |
| 08/10/2024 |
6.08
|
29,900 | 6.16 | 6.16 | 5.65 | 0 | 0 | 0 |
| 07/10/2024 |
6.06
|
40,700 | 6.06 | 6.15 | 5.95 | 0 | 0 | 0 |
| 04/10/2024 |
6.06
|
29,400 | 6 | 6.15 | 6 | 0 | 0 | 0 |
| 03/10/2024 |
6.09
|
50,100 | 6.10 | 6.15 | 6.02 | 0 | 0 | 0 |
| 02/10/2024 |
6.10
|
51,800 | 6.05 | 6.10 | 5.99 | 0 | 0 | 0 |
| 01/10/2024 |
6.05
|
23,700 | 6 | 6.14 | 6 | 0 | 0 | 0 |
| 30/09/2024 |
6
|
30,000 | 6.01 | 6.01 | 5.90 | 0 | 0 | 0 |
| 27/09/2024 |
6
|
56,100 | 6.10 | 6.19 | 6 | 0 | 0 | 0 |
| 26/09/2024 |
6.06
|
43,400 | 6.07 | 6.10 | 6.06 | 0 | 0 | 0 |
| 25/09/2024 |
6.07
|
74,000 | 6.05 | 6.14 | 6.05 | 0 | 0 | 0 |
| 24/09/2024 |
6.08
|
41,800 | 6.06 | 6.19 | 6.06 | 0 | 0 | 0 |
| 23/09/2024 |
6.06
|
71,300 | 6.19 | 6.19 | 6.05 | 0 | 0 | 0 |
| 20/09/2024 |
6.10
|
69,200 | 6.21 | 6.24 | 6.10 | 0 | 0 | 0 |
| 19/09/2024 |
6.20
|
102,300 | 6.06 | 6.29 | 6.05 | 0 | 0 | 0 |
| 18/09/2024 |
6.05
|
118,200 | 6.02 | 6.14 | 6.01 | 0 | 0 | 0 |
| 17/09/2024 |
6.03
|
64,900 | 6.03 | 6.13 | 6.01 | 0 | 0 | 0 |
| 16/09/2024 |
6.02
|
99,500 | 6 | 6.16 | 5.95 | 0 | 0 | 0 |
| 13/09/2024 |
6
|
164,500 | 5.89 | 6 | 5.89 | 0 | 0 | 0 |
| 12/09/2024 |
5.89
|
1,400 | 5.92 | 5.92 | 5.80 | 0 | 0 | 0 |
| 11/09/2024 |
5.79
|
13,100 | 5.78 | 5.79 | 5.70 | 0 | 0 | 0 |
| 10/09/2024 |
5.80
|
26,100 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 09/09/2024 |
5.79
|
61,000 | 5.95 | 5.96 | 5.55 | 0 | 0 | 0 |
| 06/09/2024 |
5.96
|
11,600 | 5.90 | 6 | 5.89 | 0 | 0 | 0 |
| 05/09/2024 |
5.90
|
19,000 | 5.91 | 5.93 | 5.84 | 0 | 0 | 0 |
| 04/09/2024 |
6
|
20,700 | 5.98 | 6.15 | 5.80 | 0 | 0 | 0 |
| 30/08/2024 |
5.98
|
31,500 | 6.13 | 6.13 | 5.86 | 0 | 0 | 0 |
| 29/08/2024 |
5.90
|
17,900 | 5.96 | 6 | 5.90 | 0 | 0 | 0 |
| 28/08/2024 |
5.95
|
22,600 | 6 | 6 | 5.91 | 0 | 0 | 0 |
| 27/08/2024 |
6
|
7,900 | 5.86 | 6.21 | 5.86 | 0 | 0 | 0 |
| 26/08/2024 |
5.99
|
6,800 | 6.02 | 6.02 | 5.99 | 0 | 0 | 0 |
| 23/08/2024 |
6.02
|
31,000 | 6.08 | 6.09 | 5.86 | 0 | 0 | 0 |
| 22/08/2024 |
6.09
|
35,700 | 6.15 | 6.15 | 6 | 0 | 0 | 0 |
| 21/08/2024 |
6.05
|
69,600 | 5.89 | 6.05 | 5.89 | 0 | 0 | 0 |
| 20/08/2024 |
5.97
|
59,000 | 5.95 | 5.97 | 5.70 | 0 | 0 | 0 |
| 19/08/2024 |
5.95
|
6,200 | 6 | 6 | 5.88 | 0 | 0 | 0 |
| 16/08/2024 |
6
|
43,200 | 5.80 | 6.05 | 5.80 | 0 | 0 | 0 |
| 15/08/2024 |
6
|
11,500 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 14/08/2024 |
6
|
16,900 | 5.85 | 6 | 5.80 | 0 | 0 | 0 |
| 13/08/2024 |
5.85
|
52,800 | 5.80 | 5.88 | 5.80 | 0 | 0 | 0 |
| 12/08/2024 |
5.80
|
126,300 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 09/08/2024 |
5.80
|
24,400 | 5.89 | 5.90 | 5.72 | 0 | 0 | 0 |
| 08/08/2024 |
5.89
|
42,300 | 5.80 | 5.89 | 5.72 | 0 | 0 | 0 |
| 07/08/2024 |
5.78
|
68,400 | 5.98 | 5.98 | 5.78 | 0 | 0 | 0 |
| 06/08/2024 |
5.78
|
27,000 | 5.80 | 5.80 | 5.63 | 0 | 0 | 0 |
| 05/08/2024 |
5.66
|
14,400 | 5.80 | 5.99 | 5.65 | 0 | 0 | 0 |
| 02/08/2024 |
5.80
|
17,900 | 5.73 | 6 | 5.65 | 0 | 0 | 0 |
| 01/08/2024 |
5.73
|
20,900 | 5.86 | 6.01 | 5.72 | 0 | 0 | 0 |
| 31/07/2024 |
6.01
|
22,000 | 6.07 | 6.07 | 5.66 | 0 | 0 | 0 |
| 30/07/2024 |
6.07
|
14,000 | 6.01 | 6.09 | 6 | 0 | 0 | 0 |
| 29/07/2024 |
6.09
|
26,500 | 6.01 | 6.46 | 6.01 | 0 | 0 | 0 |
| 26/07/2024 |
6.04
|
12,400 | 6.02 | 6.10 | 6.02 | 0 | 0 | 0 |
| 25/07/2024 |
6.05
|
46,500 | 6.05 | 6.07 | 5.90 | 0 | 0 | 0 |
| 24/07/2024 |
6.05
|
19,000 | 6.09 | 6.09 | 6 | 0 | 0 | 0 |
| 23/07/2024 |
6.09
|
37,000 | 6.14 | 6.14 | 6.03 | 0 | 0 | 0 |
| 22/07/2024 |
6.08
|
86,800 | 6.15 | 6.16 | 6.01 | 0 | 0 | 0 |
| 19/07/2024 |
6.15
|
40,900 | 6.25 | 6.25 | 6.15 | 0 | 0 | 0 |
| 18/07/2024 |
6.25
|
92,900 | 6.20 | 6.25 | 6.15 | 0 | 0 | 0 |
| 17/07/2024 |
6.15
|
60,500 | 6.25 | 6.25 | 6.13 | 0 | 0 | 0 |
| 16/07/2024 |
6.26
|
15,100 | 6.39 | 6.39 | 6.11 | 0 | 0 | 0 |
| 15/07/2024 |
6.19
|
61,200 | 6.46 | 6.46 | 6.15 | 0 | 0 | 0 |
| 12/07/2024 |
6.29
|
156,800 | 6.30 | 6.40 | 6.29 | 0 | 0 | 0 |
| 11/07/2024 |
6.31
|
279,800 | 6.10 | 6.35 | 6.10 | 0 | 0 | 0 |
| 10/07/2024 |
6.10
|
108,300 | 6.23 | 6.23 | 6.10 | 0 | 0 | 0 |
| 09/07/2024 |
6.23
|
94,500 | 6.20 | 6.28 | 6.17 | 0 | 0 | 0 |
| 08/07/2024 |
6.16
|
278,000 | 5.80 | 6.19 | 5.80 | 0 | 0 | 0 |
| 05/07/2024 |
5.79
|
58,400 | 5.75 | 5.84 | 5.66 | 0 | 0 | 0 |
| 04/07/2024 |
5.75
|
60,500 | 5.67 | 5.80 | 5.50 | 0 | 0 | 0 |
| 03/07/2024 |
5.67
|
11,400 | 5.70 | 5.70 | 5.64 | 0 | 0 | 0 |
| 02/07/2024 |
5.67
|
41,300 | 5.67 | 5.67 | 5.63 | 0 | 0 | 0 |
| 01/07/2024 |
5.67
|
31,900 | 5.69 | 5.69 | 5.61 | 0 | 0 | 0 |
| 28/06/2024 |
5.68
|
33,400 | 5.62 | 5.74 | 5.56 | 0 | 0 | 0 |
| 27/06/2024 |
5.70
|
14,500 | 5.79 | 5.79 | 5.66 | 0 | 0 | 0 |
| 26/06/2024 |
5.72
|
20,500 | 5.77 | 5.77 | 5.60 | 0 | 0 | 0 |
| 25/06/2024 |
5.72
|
68,000 | 5.75 | 5.75 | 5.35 | 0 | 0 | 0 |