| 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) |
1.70 | 15.32% | 645,300 | 0 | 0 |
11
15
13
|
|
2 tháng
(2025-11-28) |
0.20 | 1.59% | 821,900 | -200 | -0.0 |
11
15
13
|
|
3 tháng
(2025-10-29) |
-0.60 | -4.48% | 1,003,500 | 100 | 0.0 |
11
15
13
|
|
6 tháng
(2025-07-31) |
-3.20 | -20% | 2,377,200 | 200 | 0.0 |
11
16.70
13
|
|
12 tháng
(2025-02-03) |
6.95 | 118.72% | 11,540,221 | 1,200 | -0.1 |
5.85
28.67
13
|
|
24 tháng
(2024-02-07) |
8.40 | 190.74% | 15,765,457 | 900 | -0.1 |
4.40
28.67
13
|
|
36 tháng
(2023-02-13) |
8.96 | 232.90% | 20,432,682 | 900 | -0.1 |
3.66
28.67
13
|
|
60 tháng
(2021-02-22) |
7.95 | 163.72% | 25,358,107 | 900 | -0.1 |
2.70
28.67
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
5.75
|
363 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 12/11/2024 |
5.55
|
1,100 | 5.65 | 5.65 | 5.55 | 0 | 0 | 0 |
| 11/11/2024 |
5.65
|
13,701 | 5.55 | 5.65 | 5.26 | 0 | 0 | 0 |
| 08/11/2024 |
5.75
|
1,200 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 07/11/2024 |
5.95
|
8,800 | 5.75 | 5.95 | 5.46 | 0 | 0 | 0 |
| 06/11/2024 |
5.65
|
300 | 5.65 | 5.75 | 5.65 | 0 | 0 | 0 |
| 05/11/2024 |
5.75
|
10,400 | 5.55 | 5.85 | 5.46 | 0 | 0 | 0 |
| 04/11/2024 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 01/11/2024 |
5.75
|
7,703 | 6.35 | 6.35 | 5.65 | 0 | 0 | 0 |
| 31/10/2024 |
5.75
|
14,700 | 6.05 | 6.05 | 5.55 | 0 | 0 | 0 |
| 30/10/2024 |
5.95
|
10,904 | 5.55 | 6.05 | 5.55 | 0 | 0 | 0 |
| 29/10/2024 |
6.05
|
1,200 | 6.15 | 6.15 | 5.95 | 0 | 0 | 0 |
| 28/10/2024 |
5.95
|
110 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 25/10/2024 |
5.85
|
1,311 | 5.95 | 5.95 | 5.65 | 0 | 0 | 0 |
| 24/10/2024 |
5.75
|
2,000 | 5.95 | 5.95 | 5.55 | 0 | 0 | 0 |
| 23/10/2024 |
5.75
|
5,800 | 5.95 | 5.95 | 5.55 | 0 | 0 | 0 |
| 22/10/2024 |
5.85
|
8,419 | 5.85 | 5.95 | 5.46 | 0 | 0 | 0 |
| 21/10/2024 |
6.05
|
2,500 | 6.05 | 6.05 | 5.95 | 0 | 0 | 0 |
| 18/10/2024 |
6.05
|
410 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 17/10/2024 |
5.95
|
600 | 6.05 | 6.05 | 5.95 | 0 | 0 | 0 |
| 16/10/2024 |
6.15
|
1,300 | 6.25 | 6.25 | 5.85 | 0 | 0 | 0 |
| 15/10/2024 |
5.95
|
20,600 | 5.95 | 5.95 | 5.75 | 0 | 0 | 0 |
| 14/10/2024 |
6.05
|
700 | 5.85 | 6.05 | 5.85 | 0 | 0 | 0 |
| 11/10/2024 |
6.15
|
4,710 | 5.95 | 6.25 | 5.85 | 0 | 0 | 0 |
| 10/10/2024 |
6.05
|
9,100 | 6.15 | 6.15 | 5.85 | 0 | 0 | 0 |
| 09/10/2024 |
6.15
|
2,400 | 5.95 | 6.15 | 5.95 | 0 | 0 | 0 |
| 08/10/2024 |
6.15
|
2,100 | 6.15 | 6.15 | 5.95 | 0 | 0 | 0 |
| 07/10/2024 |
6.05
|
4,700 | 5.95 | 6.15 | 5.95 | 0 | 0 | 0 |
| 04/10/2024 |
5.95
|
7,450 | 5.95 | 6.05 | 5.95 | 0 | 0 | 0 |
| 03/10/2024 |
6.05
|
8,900 | 6.15 | 6.15 | 5.95 | 0 | 0 | 0 |
| 02/10/2024 |
5.95
|
36,200 | 6.15 | 6.25 | 5.95 | 0 | 0 | 0 |
| 01/10/2024 |
6.45
|
1,600 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 30/09/2024 |
6.45
|
1,600 | 6.35 | 6.55 | 6.35 | 0 | 0 | 0 |
| 27/09/2024 |
6.35
|
610 | 6.45 | 6.45 | 6.15 | 0 | 0 | 0 |
| 26/09/2024 |
6.35
|
29,100 | 6.35 | 6.45 | 6.25 | 0 | 0 | 0 |
| 25/09/2024 |
6.35
|
3,202 | 6.25 | 6.35 | 6.15 | 0 | 0 | 0 |
| 24/09/2024 |
6.35
|
5,900 | 6.15 | 6.35 | 6.15 | 0 | 0 | 0 |
| 23/09/2024 |
6.25
|
14,700 | 6.45 | 6.45 | 6.15 | 0 | 0 | 0 |
| 20/09/2024 |
6.45
|
2,500 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 19/09/2024 |
6.35
|
5,000 | 6.45 | 6.45 | 6.05 | 0 | 0 | 0 |
| 18/09/2024 |
6.45
|
11,300 | 6.25 | 6.45 | 6.15 | 0 | 0 | 0 |
| 17/09/2024 |
6.25
|
5,700 | 6.55 | 6.55 | 6.25 | 0 | 0 | 0 |
| 16/09/2024 |
6.55
|
4,700 | 6.35 | 6.65 | 6.35 | 0 | 0 | 0 |
| 13/09/2024 |
6.55
|
1,700 | 6.35 | 6.55 | 6.35 | 0 | 0 | 0 |
| 12/09/2024 |
6.35
|
2,800 | 6.35 | 6.35 | 6.25 | 0 | 0 | 0 |
| 11/09/2024 |
6.45
|
4,000 | 6.35 | 6.45 | 6.25 | 0 | 0 | 0 |
| 10/09/2024 |
6.45
|
5,318 | 6.65 | 6.65 | 6.25 | 0 | 0 | 0 |
| 09/09/2024 |
6.55
|
9,900 | 6.74 | 6.84 | 6.35 | 0 | 0 | 0 |
| 06/09/2024 |
6.74
|
107,830 | 6.94 | 7.34 | 6.45 | 0 | 0 | 0 |
| 05/09/2024 |
6.65
|
29,905 | 6.55 | 6.65 | 6.35 | 0 | 0 | 0 |
| 04/09/2024 |
6.74
|
2,500 | 6.55 | 6.74 | 6.25 | 0 | 0 | 0 |
| 30/08/2024 |
6.74
|
9,730 | 6.84 | 6.94 | 6.25 | 0 | 0 | 0 |
| 29/08/2024 |
6.84
|
4,608 | 7.14 | 7.14 | 6.55 | 0 | 0 | 0 |
| 28/08/2024 |
7.04
|
16,900 | 6.55 | 7.04 | 6.45 | 0 | 0 | 0 |
| 27/08/2024 |
6.45
|
3,200 | 6.25 | 6.45 | 6.25 | 0 | 0 | 0 |
| 26/08/2024 |
6.35
|
3,639 | 6.15 | 6.35 | 6.15 | 0 | 0 | 0 |
| 23/08/2024 |
6.35
|
20,590 | 6.25 | 6.45 | 5.85 | 0 | 0 | 0 |
| 22/08/2024 |
6.25
|
22,917 | 6.35 | 6.35 | 5.95 | 0 | 0 | 0 |
| 21/08/2024 |
6.25
|
1,356 | 6.25 | 6.35 | 6.15 | 0 | 0 | 0 |
| 20/08/2024 |
6.45
|
62,347 | 6.74 | 6.84 | 5.85 | 0 | 0 | 0 |
| 19/08/2024 |
6.84
|
11,478 | 7.14 | 7.14 | 6.55 | 0 | 0 | 0 |
| 16/08/2024 |
6.94
|
23,510 | 6.65 | 6.94 | 6.55 | 0 | 0 | 0 |
| 15/08/2024 |
6.55
|
23,167 | 6.25 | 6.55 | 5.65 | 0 | 0 | 0 |
| 14/08/2024 |
6.45
|
11,200 | 6.45 | 6.55 | 6.45 | 0 | 0 | 0 |
| 13/08/2024 |
6.35
|
18,512 | 6.05 | 6.45 | 6.05 | 0 | 0 | 0 |
| 12/08/2024 |
6.25
|
10,696 | 5.95 | 6.65 | 5.85 | 0 | 0 | 0 |
| 09/08/2024 |
6.15
|
33,182 | 6.65 | 6.84 | 5.75 | 0 | 0 | 0 |
| 08/08/2024 |
6.65
|
32,250 | 6.65 | 7.24 | 6.65 | 0 | 0 | 0 |
| 07/08/2024 |
7.44
|
56,671 | 8.43 | 8.73 | 6.74 | 0 | 0 | 0 |
| 06/08/2024 |
7.84
|
76,271 | 7.34 | 7.84 | 7.34 | 0 | 0 | 0 |
| 05/08/2024 |
6.94
|
177,993 | 5.65 | 6.94 | 5.55 | 0 | 0 | 0 |
| 02/08/2024 |
6.25
|
11,147 | 5.46 | 6.25 | 5.46 | 0 | 0 | 0 |
| 01/08/2024 |
5.36
|
21,845 | 5.95 | 5.95 | 5.36 | 0 | 0 | 0 |
| 31/07/2024 |
5.95
|
14,769 | 5.95 | 6.05 | 5.75 | 0 | 0 | 0 |
| 30/07/2024 |
5.95
|
72,542 | 5.95 | 6.35 | 5.95 | 0 | 0 | 0 |
| 29/07/2024 |
5.75
|
27,200 | 5.95 | 5.95 | 5.36 | 0 | 0 | 0 |
| 26/07/2024 |
5.95
|
21,400 | 5.95 | 6.55 | 5.95 | 0 | 0 | 0 |
| 25/07/2024 |
6.25
|
39,400 | 6.45 | 7.54 | 6.25 | 0 | 0 | 0 |
| 24/07/2024 |
6.35
|
31,440 | 6.74 | 7.24 | 6.35 | 0 | 0 | 0 |
| 23/07/2024 |
6.05
|
66,444 | 6.35 | 6.74 | 6.05 | 0 | 0 | 0 |
| 22/07/2024 |
5.95
|
9,601 | 5.95 | 6.55 | 5.75 | 0 | 0 | 0 |
| 19/07/2024 |
6.65
|
44,200 | 6.55 | 7.24 | 5.65 | 0 | 0 | 0 |
| 18/07/2024 |
6.05
|
10,800 | 6.65 | 6.74 | 5.55 | 0 | 0 | 0 |
| 17/07/2024 |
6.55
|
131,483 | 6.15 | 6.55 | 5.95 | 0 | 0 | 0 |
| 16/07/2024 |
5.85
|
90,850 | 5.26 | 5.85 | 5.26 | 0 | 0 | 0 |
| 15/07/2024 |
5.16
|
5,010 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 12/07/2024 |
5.26
|
6,000 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 11/07/2024 |
5.16
|
5,720 | 5.16 | 5.26 | 5.16 | 0 | 0 | 0 |
| 10/07/2024 |
5.16
|
50,100 | 5.36 | 5.36 | 5.16 | 0 | 0 | 0 |
| 09/07/2024 |
5.36
|
6,300 | 5.46 | 5.46 | 5.26 | 0 | 0 | 0 |
| 08/07/2024 |
5.46
|
46,700 | 5.46 | 5.46 | 5.16 | 0 | 0 | 0 |
| 05/07/2024 |
5.36
|
6,900 | 5.55 | 5.55 | 5.36 | 0 | 0 | 0 |
| 04/07/2024 |
5.36
|
17,900 | 5.46 | 5.55 | 5.36 | 0 | 0 | 0 |
| 03/07/2024 |
5.65
|
12,909 | 5.46 | 5.65 | 5.46 | 0 | 0 | 0 |
| 02/07/2024 |
5.46
|
11,500 | 5.46 | 5.65 | 5.36 | 0 | 0 | 0 |
| 01/07/2024 |
5.26
|
11,209 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
| 28/06/2024 |
5.36
|
5,500 | 5.85 | 5.85 | 5.36 | 0 | 0 | 0 |
| 27/06/2024 |
6.15
|
83,500 | 5.36 | 6.15 | 5.36 | 0 | 0 | 0 |
| 26/06/2024 |
5.36
|
6,301 | 5.26 | 5.55 | 5.26 | 0 | 0 | 0 |
| 25/06/2024 |
5.46
|
94,000 | 5.36 | 5.46 | 5.16 | 0 | 0 | 0 |