| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0 | 0% | 429,000 | 0 | 0 |
12
15.10
13
|
|
2 tháng
(2026-01-15) |
-0.50 | -3.70% | 1,232,400 | 0 | 0 |
12
15.40
13
|
|
3 tháng
(2025-12-16) |
1.40 | 12.07% | 1,700,200 | 0 | 0 |
11
15.40
13
|
|
6 tháng
(2025-09-17) |
-0.10 | -0.76% | 2,762,200 | 200 | 0.0 |
11
15.90
13
|
|
12 tháng
(2025-03-21) |
-5.75 | -30.65% | 8,891,000 | -2,700 | -0.1 |
11
28.67
13
|
|
24 tháng
(2024-03-26) |
8.21 | 171.66% | 16,581,501 | 900 | -0.1 |
4.50
28.67
13
|
|
36 tháng
(2023-04-03) |
8.79 | 208.70% | 21,321,181 | -2,400 | -0.1 |
3.66
28.67
13
|
|
60 tháng
(2021-04-12) |
8.15 | 167.84% | 26,356,507 | 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) |
| 24/12/2024 |
5.65
|
2,800 | 5.65 | 5.75 | 5.55 | 0 | 0 | 0 |
| 23/12/2024 |
5.65
|
2,201 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
| 20/12/2024 |
5.75
|
11,600 | 5.55 | 5.75 | 5.55 | 0 | 0 | 0 |
| 19/12/2024 |
5.75
|
12,410 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
| 18/12/2024 |
5.85
|
5,300 | 5.85 | 5.85 | 5.75 | 0 | 0 | 0 |
| 17/12/2024 |
5.75
|
27,825 | 5.65 | 6.05 | 5.65 | 0 | 0 | 0 |
| 16/12/2024 |
5.75
|
6,301 | 5.55 | 5.75 | 5.55 | 0 | 0 | 0 |
| 13/12/2024 |
5.75
|
6,600 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
| 12/12/2024 |
5.75
|
600 | 5.75 | 5.85 | 5.75 | 0 | 0 | 0 |
| 11/12/2024 |
5.85
|
3,405 | 5.85 | 5.85 | 5.75 | 0 | 0 | 0 |
| 10/12/2024 |
5.85
|
8,600 | 5.75 | 5.95 | 5.75 | 0 | 0 | 0 |
| 09/12/2024 |
5.85
|
11,800 | 5.55 | 5.85 | 5.55 | 0 | 0 | 0 |
| 06/12/2024 |
5.46
|
4,800 | 5.46 | 5.55 | 5.46 | 0 | 0 | 0 |
| 05/12/2024 |
5.65
|
200 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 04/12/2024 |
5.55
|
10,400 | 5.55 | 5.65 | 5.55 | 0 | 0 | 0 |
| 03/12/2024 |
5.55
|
1,200 | 5.46 | 5.55 | 5.36 | 0 | 0 | 0 |
| 02/12/2024 |
5.46
|
8,000 | 5.46 | 5.65 | 5.36 | 0 | 0 | 0 |
| 29/11/2024 |
5.46
|
11,900 | 5.55 | 5.55 | 5.26 | 0 | 0 | 0 |
| 28/11/2024 |
5.55
|
20,450 | 5.36 | 5.55 | 5.36 | 0 | 0 | 0 |
| 27/11/2024 |
5.75
|
5,500 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
| 26/11/2024 |
5.75
|
21,100 | 5.55 | 5.95 | 5.55 | 0 | 0 | 0 |
| 25/11/2024 |
5.55
|
6,300 | 5.46 | 5.55 | 5.36 | 0 | 0 | 0 |
| 22/11/2024 |
5.65
|
10,000 | 5.65 | 5.65 | 5.16 | 0 | 0 | 0 |
| 21/11/2024 |
5.65
|
486 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 20/11/2024 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 19/11/2024 |
5.65
|
700 | 5.55 | 5.65 | 5.46 | 0 | 0 | 0 |
| 18/11/2024 |
5.65
|
600 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
| 15/11/2024 |
5.75
|
358 | 5.75 | 5.75 | 5.55 | 0 | 0 | 0 |
| 14/11/2024 |
5.75
|
100 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 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 |