| 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) |
-2.70 | -22.13% | 270,500 | -19,200 | -0.2 |
9
12.20
9.50
|
|
2 tháng
(2025-10-06) |
-3.10 | -24.60% | 604,200 | -19,200 | -0.2 |
9
13.40
9.50
|
|
3 tháng
(2025-09-05) |
4.60 | 93.88% | 3,341,700 | -800 | -0.0 |
4.90
13.60
9.50
|
|
6 tháng
(2025-06-09) |
5 | 111.11% | 3,829,600 | -44,800 | -0.2 |
4.30
13.60
9.50
|
|
12 tháng
(2024-12-09) |
5 | 111.11% | 5,275,884 | -44,700 | -0.2 |
3.90
13.60
9.50
|
|
24 tháng
(2023-12-15) |
3.50 | 58.33% | 8,728,483 | -1,700 | 0.1 |
3.90
13.60
9.50
|
|
36 tháng
(2022-12-20) |
6.10 | 179.41% | 13,385,922 | 1,200 | 0.3 |
3
13.60
9.50
|
|
60 tháng
(2020-12-30) |
5.70 | 150% | 31,992,999 | 5,330 | 0.4 |
2.70
13.60
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
5.10
|
17,120 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 23/09/2024 |
5
|
6,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 20/09/2024 |
5.10
|
64,500 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
| 19/09/2024 |
5.10
|
2,705 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 18/09/2024 |
5.30
|
4,500 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/09/2024 |
5.40
|
4,100 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 16/09/2024 |
5.50
|
8,405 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 13/09/2024 |
5.20
|
5,000 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 12/09/2024 |
5.40
|
7,900 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 11/09/2024 |
5.30
|
400 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/09/2024 |
5.40
|
310 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 09/09/2024 |
5.40
|
800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/09/2024 |
5.40
|
11,002 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/09/2024 |
5.40
|
8,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/09/2024 |
5.50
|
3,910 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/08/2024 |
5.50
|
900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/08/2024 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 28/08/2024 |
5.50
|
600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 27/08/2024 |
5.50
|
500 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 26/08/2024 |
5.50
|
16,020 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 23/08/2024 |
5.70
|
4,600 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/08/2024 |
5.50
|
8,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/08/2024 |
5.50
|
38,216 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 20/08/2024 |
5.50
|
14,302 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
| 19/08/2024 |
5.30
|
5,500 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 16/08/2024 |
5.10
|
4,400 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
| 15/08/2024 |
5.10
|
10,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/08/2024 |
5.30
|
11,700 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 13/08/2024 |
5.50
|
13,600 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
| 12/08/2024 |
5.40
|
8,631 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/08/2024 |
5.70
|
2,100 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 08/08/2024 |
5.50
|
22,810 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 07/08/2024 |
6
|
3,815 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 06/08/2024 |
5.70
|
25,900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/08/2024 |
6.30
|
63,900 | 6 | 6.30 | 5.70 | 0 | 0 | 0 |
| 02/08/2024 |
6.30
|
2,400 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 01/08/2024 |
6.40
|
5,505 | 5.80 | 6.40 | 5.80 | 0 | 0 | 0 |
| 31/07/2024 |
6.10
|
2,000 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 30/07/2024 |
6
|
4,300 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 29/07/2024 |
5.80
|
2,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/07/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 25/07/2024 |
6.20
|
2,200 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 24/07/2024 |
6.20
|
23,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 23/07/2024 |
6.20
|
13,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 22/07/2024 |
6.20
|
9,403 | 6.60 | 6.60 | 5.80 | 0 | 0 | 0 |
| 19/07/2024 |
6.30
|
1,320 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 18/07/2024 |
6.40
|
84,006 | 6.90 | 7.30 | 6.40 | 0 | 0 | 0 |
| 17/07/2024 |
6.70
|
20,700 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 16/07/2024 |
7
|
7,306 | 6.80 | 7 | 6.30 | 0 | 0 | 0 |
| 15/07/2024 |
6.40
|
2,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 12/07/2024 |
6.30
|
18,000 | 6.70 | 6.90 | 6.30 | 0 | 0 | 0 |
| 11/07/2024 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 10/07/2024 |
6.70
|
1,900 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 09/07/2024 |
6.60
|
6,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 08/07/2024 |
6.60
|
2,400 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 05/07/2024 |
6.70
|
900 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 04/07/2024 |
6.70
|
9,206 | 6.40 | 6.90 | 6.30 | 0 | 0 | 0 |
| 03/07/2024 |
6.90
|
900 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
| 02/07/2024 |
6.90
|
1,500 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 01/07/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 28/06/2024 |
6.70
|
500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/06/2024 |
6.90
|
8,200 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 26/06/2024 |
6.80
|
6,000 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 25/06/2024 |
6.80
|
9,900 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 24/06/2024 |
6.20
|
7,400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 21/06/2024 |
5.70
|
24,700 | 6.80 | 6.80 | 5.70 | 0 | 0 | 0 |
| 20/06/2024 |
6.20
|
15,101 | 7.10 | 7.10 | 6.20 | 0 | 0 | 0 |
| 19/06/2024 |
6.70
|
10,100 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 18/06/2024 |
7.20
|
1,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 17/06/2024 |
7
|
2,001 | 6.90 | 7.20 | 6.50 | 0 | 0 | 0 |
| 14/06/2024 |
6.90
|
6,206 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 13/06/2024 |
7
|
3,000 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 12/06/2024 |
6.40
|
26,501 | 7.30 | 7.30 | 6.40 | 0 | 0 | 0 |
| 11/06/2024 |
7
|
3,400 | 7.20 | 7.50 | 6.90 | 0 | 0 | 0 |
| 10/06/2024 |
7.50
|
1,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/06/2024 |
7.70
|
15,900 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 06/06/2024 |
7.40
|
23,900 | 7.60 | 7.90 | 7.40 | 0 | 0 | 0 |
| 05/06/2024 |
8
|
11,900 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 04/06/2024 |
7.90
|
4,100 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
| 03/06/2024 |
7.80
|
23,000 | 7 | 7.90 | 6.60 | 0 | 0 | 0 |
| 31/05/2024 |
7.30
|
40,100 | 8 | 8 | 7.30 | 0 | 0 | 0 |
| 30/05/2024 |
7.60
|
40,901 | 7 | 8 | 7 | 0 | 0 | 0 |
| 29/05/2024 |
7.30
|
239,400 | 6.50 | 7.30 | 6.50 | 3,900 | 0 | 0.0 |
| 28/05/2024 |
6.70
|
46,400 | 6.20 | 7 | 5.80 | 0 | 0 | 0 |
| 27/05/2024 |
6.40
|
20,601 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 24/05/2024 |
6.50
|
11,000 | 6.50 | 6.90 | 6.30 | 0 | 0 | 0 |
| 23/05/2024 |
7
|
502 | 7.40 | 7.40 | 6.50 | 0 | 0 | 0 |
| 22/05/2024 |
6.90
|
26,631 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 21/05/2024 |
6.90
|
2,502 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
| 20/05/2024 |
7
|
7,501 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 17/05/2024 |
6.70
|
5,700 | 7.50 | 7.80 | 6.40 | 0 | 0 | 0 |
| 16/05/2024 |
7.10
|
8,700 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 15/05/2024 |
7.10
|
19,900 | 7 | 7.70 | 6.90 | 0 | 0 | 0 |
| 14/05/2024 |
7.60
|
18,000 | 7.50 | 8.10 | 6.80 | 0 | 0 | 0 |
| 13/05/2024 |
7.50
|
8,300 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |
| 10/05/2024 |
8.30
|
19,300 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
| 09/05/2024 |
8.50
|
700 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 08/05/2024 |
8
|
500 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 07/05/2024 |
7.80
|
8,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 06/05/2024 |
7.70
|
23,700 | 7.10 | 7.70 | 7 | 0 | 0 | 0 |