| 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) |
-0.50 | -8.62% | 226,500 | 0 | 0 |
5.30
6.10
5.70
|
|
2 tháng
(2025-11-28) |
-0.90 | -14.52% | 768,900 | 0 | 0 |
5.30
7
5.70
|
|
3 tháng
(2025-10-29) |
-0.30 | -5.36% | 796,500 | 0 | 0 |
5.10
7
5.70
|
|
6 tháng
(2025-07-31) |
-0.50 | -8.62% | 997,200 | 0 | 0 |
5.10
7
5.70
|
|
12 tháng
(2025-02-03) |
-2.90 | -35.37% | 1,086,400 | 0 | 0 |
5.10
9.20
5.70
|
|
24 tháng
(2024-02-07) |
-4.40 | -45.36% | 1,276,705 | 0 | 0 |
5.10
9.80
5.70
|
|
36 tháng
(2023-02-13) |
-3.70 | -41.11% | 1,493,605 | 0 | 0 |
5.10
13.90
5.70
|
|
60 tháng
(2021-02-22) |
-0.15 | -2.80% | 5,039,534 | 0 | -0.0 |
5.10
31.34
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 12/11/2024 |
7.30
|
115 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 11/11/2024 |
6.60
|
1,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 08/11/2024 |
6.60
|
3,300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 07/11/2024 |
6.60
|
500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 06/11/2024 |
6.80
|
1,600 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
| 05/11/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 04/11/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 01/11/2024 |
6.20
|
400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 31/10/2024 |
6.50
|
1,003 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 30/10/2024 |
6.40
|
601 | 7.30 | 7.30 | 6.30 | 0 | 0 | 0 |
| 29/10/2024 |
6.80
|
3,200 | 6.30 | 6.80 | 6 | 0 | 0 | 0 |
| 28/10/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 25/10/2024 |
6.90
|
502 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 24/10/2024 |
6.70
|
400 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 23/10/2024 |
6.20
|
1,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 22/10/2024 |
7.10
|
400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 21/10/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/10/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/10/2024 |
7.50
|
200 | 8.70 | 8.70 | 7.50 | 0 | 0 | 0 |
| 16/10/2024 |
7.60
|
205 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 15/10/2024 |
7.10
|
500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 14/10/2024 |
6.20
|
800 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 11/10/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/10/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 09/10/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 08/10/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 07/10/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/10/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/10/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/10/2024 |
7.80
|
10 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/10/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/09/2024 |
7.80
|
4,898 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/09/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 24/09/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 23/09/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 20/09/2024 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 19/09/2024 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/09/2024 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 17/09/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/09/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/09/2024 |
6.80
|
800 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 12/09/2024 |
7.70
|
2,800 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 11/09/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 10/09/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 09/09/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/09/2024 |
7.80
|
5,100 | 8.30 | 8.30 | 6.70 | 0 | 0 | 0 |
| 05/09/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/09/2024 |
7.70
|
200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/08/2024 |
7.70
|
700 | 6.90 | 7.70 | 6.90 | 0 | 0 | 0 |
| 29/08/2024 |
7.50
|
700 | 6.10 | 7.50 | 6.10 | 0 | 0 | 0 |
| 28/08/2024 |
7.10
|
500 | 6.30 | 7.10 | 6.30 | 0 | 0 | 0 |
| 27/08/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/08/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 23/08/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 22/08/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 21/08/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 20/08/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 19/08/2024 |
7.30
|
2,300 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 16/08/2024 |
7.50
|
4,400 | 6.80 | 7.50 | 6.40 | 0 | 0 | 0 |
| 15/08/2024 |
6.80
|
1 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 14/08/2024 |
6.80
|
400 | 6 | 6.80 | 6 | 0 | 0 | 0 |
| 13/08/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 12/08/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/08/2024 |
7
|
1,000 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 08/08/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 07/08/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 06/08/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 05/08/2024 |
6.90
|
300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 02/08/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 01/08/2024 |
7
|
400 | 7 | 7 | 7 | 0 | 0 | 0 |
| 31/07/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 30/07/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 29/07/2024 |
7
|
202 | 7 | 7 | 7 | 0 | 0 | 0 |
| 26/07/2024 |
6.20
|
6,200 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 25/07/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 24/07/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 23/07/2024 |
6.80
|
9,500 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
| 22/07/2024 |
8
|
502 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 19/07/2024 |
8.10
|
800 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 18/07/2024 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/07/2024 |
8.30
|
3,400 | 8.30 | 8.30 | 7.20 | 0 | 0 | 0 |
| 16/07/2024 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/07/2024 |
8.20
|
5,500 | 9 | 9.30 | 8.10 | 0 | 0 | 0 |
| 12/07/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/07/2024 |
8
|
200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 10/07/2024 |
8
|
200 | 7.20 | 8 | 7.20 | 0 | 0 | 0 |
| 09/07/2024 |
8.40
|
102 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 08/07/2024 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/07/2024 |
7.30
|
700 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 04/07/2024 |
7.30
|
700 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 03/07/2024 |
8
|
900 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/06/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/06/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/06/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/06/2024 |
7.60
|
9,900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |