| 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) |
-0.80 | -10.26% | 15,900 | 0 | 0 |
7
8.20
7
|
|
2 tháng
(2025-10-06) |
0 | 0% | 18,700 | 0 | 0 |
6.80
8.50
7
|
|
3 tháng
(2025-09-05) |
1 | 16.67% | 27,800 | 0 | 0 |
6
8.50
7
|
|
6 tháng
(2025-06-09) |
-0.40 | -5.41% | 152,000 | 0 | 0 |
6
8.50
7
|
|
12 tháng
(2024-12-09) |
1.40 | 25% | 1,038,312 | -2,400 | -0.0 |
5.30
8.60
7
|
|
24 tháng
(2023-12-19) |
-0.40 | -5.41% | 2,657,221 | -2,500 | -0.0 |
4.70
11.60
7
|
|
36 tháng
(2022-12-20) |
2.50 | 55.56% | 2,890,821 | -2,500 | -0.0 |
3.80
11.60
7
|
|
60 tháng
(2020-12-30) |
1 | 16.67% | 3,865,697 | -100 | 0.0 |
3.50
12
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
5.20
|
13,100 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 23/09/2024 |
5.50
|
2,218 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 20/09/2024 |
5.50
|
11,700 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 19/09/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/09/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/09/2024 |
4.80
|
2,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/09/2024 |
5.20
|
4,608 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/09/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 12/09/2024 |
5.40
|
1,001 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 11/09/2024 |
5.50
|
7,909 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/09/2024 |
5.10
|
3,800 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 09/09/2024 |
5.10
|
5,000 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 06/09/2024 |
5.20
|
5,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 05/09/2024 |
5
|
17,805 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 04/09/2024 |
5.30
|
1,006 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 30/08/2024 |
5.10
|
1 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/08/2024 |
5.10
|
13,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 28/08/2024 |
5
|
10,003 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 27/08/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/08/2024 |
5
|
2,205 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 23/08/2024 |
4.90
|
10 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/08/2024 |
4.90
|
5,102 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 21/08/2024 |
5.40
|
2,300 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 20/08/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/08/2024 |
4.90
|
3 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/08/2024 |
4.90
|
206 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/08/2024 |
4.90
|
5,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/08/2024 |
5.80
|
505 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 13/08/2024 |
5.40
|
7,841 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 12/08/2024 |
5
|
12 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/08/2024 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/08/2024 |
5.20
|
400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/08/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/08/2024 |
4.90
|
3,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 05/08/2024 |
4.90
|
2,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 02/08/2024 |
5.50
|
200 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 01/08/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 31/07/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 30/07/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/07/2024 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/07/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/07/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/07/2024 |
5.20
|
3,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 23/07/2024 |
5
|
4,100 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 22/07/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/07/2024 |
5.70
|
10,300 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 18/07/2024 |
5.20
|
2,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/07/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 16/07/2024 |
5.40
|
3,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 15/07/2024 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/07/2024 |
5.30
|
6,300 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/07/2024 |
5.30
|
3,700 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 10/07/2024 |
5.80
|
200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 09/07/2024 |
5.20
|
3,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 08/07/2024 |
5.10
|
22,600 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 05/07/2024 |
5.90
|
2,200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 04/07/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/07/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 02/07/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 01/07/2024 |
5.50
|
1,900 | 6 | 6.20 | 5.50 | 0 | 100 | -0.0 |
| 28/06/2024 |
5.40
|
4,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 27/06/2024 |
6
|
3,500 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 26/06/2024 |
5.80
|
1,200 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 25/06/2024 |
5.80
|
2,500 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 24/06/2024 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 21/06/2024 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/06/2024 |
5.50
|
13,300 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 19/06/2024 |
5.80
|
500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/06/2024 |
5.50
|
13,400 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 17/06/2024 |
5.70
|
21,101 | 6 | 6.10 | 5.40 | 0 | 0 | 0 |
| 14/06/2024 |
5.50
|
9,200 | 6.20 | 6.20 | 5.40 | 0 | 0 | 0 |
| 13/06/2024 |
5.80
|
24,000 | 6.90 | 6.90 | 5.80 | 0 | 0 | 0 |
| 12/06/2024 |
6.90
|
7,600 | 6 | 6.90 | 6 | 0 | 0 | 0 |
| 11/06/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 10/06/2024 |
6.80
|
1,101 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 07/06/2024 |
6
|
600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 06/06/2024 |
6.80
|
1,901 | 6.20 | 6.80 | 6 | 0 | 0 | 0 |
| 05/06/2024 |
6.20
|
800 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 04/06/2024 |
6.30
|
4,700 | 6.20 | 7 | 6.20 | 0 | 0 | 0 |
| 03/06/2024 |
6.30
|
4,000 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 |
| 31/05/2024 |
6.30
|
1,300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 30/05/2024 |
5.50
|
600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 29/05/2024 |
5.80
|
3,200 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 28/05/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 27/05/2024 |
7
|
301 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 24/05/2024 |
6.30
|
500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 23/05/2024 |
6.70
|
22,000 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 22/05/2024 |
7.30
|
6,401 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
| 21/05/2024 |
7
|
20,500 | 6.80 | 7 | 6.20 | 0 | 0 | 0 |
| 20/05/2024 |
6.20
|
17,200 | 5.50 | 6.20 | 5.50 | 0 | 0 | 0 |
| 17/05/2024 |
5.30
|
3,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 16/05/2024 |
5.40
|
2,300 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 15/05/2024 |
5.40
|
13,400 | 5.30 | 5.60 | 5.10 | 0 | 0 | 0 |
| 14/05/2024 |
5.70
|
300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 13/05/2024 |
5.60
|
5,900 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 10/05/2024 |
5.90
|
7,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 09/05/2024 |
6.20
|
5,700 | 7 | 7 | 6.20 | 0 | 0 | 0 |
| 08/05/2024 |
6.10
|
17,500 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 07/05/2024 |
5.80
|
11,600 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
| 06/05/2024 |
5.60
|
4,500 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |