| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
0.70 | 11.11% | 9,600 | 300 | 0.0 |
6.20
7
7
|
|
2 tháng
(2026-03-02) |
-0.30 | -4.11% | 23,900 | -2,200 | -0.0 |
5.80
7.30
7
|
|
3 tháng
(2026-02-02) |
-0.70 | -9.09% | 29,700 | -2,200 | -0.0 |
5.80
8
7
|
|
6 tháng
(2025-11-03) |
-1.40 | -16.67% | 65,600 | -2,000 | -0.0 |
5.80
8.90
7
|
|
12 tháng
(2025-05-06) |
-2.50 | -26.32% | 395,600 | 106,263 | 1.3 |
5.80
10.30
7
|
|
24 tháng
(2024-05-13) |
3.50 | 100% | 3,016,235 | -54,137 | 2.1 |
2.90
10.90
7
|
|
36 tháng
(2023-05-17) |
4 | 133.33% | 5,712,184 | -54,121 | 2.1 |
2.90
10.90
7
|
|
60 tháng
(2021-05-27) |
2.50 | 55.56% | 19,274,150 | -157,637 | 4.6 |
2.60
16
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
6.90
|
300 | 6.80 | 6.90 | 6.80 | 300 | 0 | 0.0 |
| 13/02/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 12/02/2025 |
7
|
2,930 | 6.60 | 7 | 6.40 | 0 | 0 | 0 |
| 11/02/2025 |
6.90
|
2,200 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 10/02/2025 |
6.90
|
201 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 07/02/2025 |
6.90
|
1,550 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 06/02/2025 |
6.90
|
1,400 | 6.80 | 7 | 6.80 | 0 | 100 | -0.0 |
| 05/02/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/02/2025 |
7
|
1,000 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 03/02/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 24/01/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 23/01/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 22/01/2025 |
6.90
|
5,325 | 6.30 | 6.90 | 6.30 | 1,500 | 0 | 0.0 |
| 21/01/2025 |
6.90
|
410 | 6.40 | 6.90 | 6.40 | 100 | 0 | 0.0 |
| 20/01/2025 |
7
|
1,200 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 17/01/2025 |
6.90
|
1,000 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 16/01/2025 |
6.80
|
209 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 15/01/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/01/2025 |
7
|
2,100 | 7 | 7.10 | 6.80 | 0 | 100 | -0.0 |
| 13/01/2025 |
6.90
|
13,100 | 6.50 | 6.90 | 6.50 | 3,300 | 200 | 0.0 |
| 10/01/2025 |
6.70
|
79,000 | 6.40 | 6.80 | 6.40 | 75,300 | 0 | 0.5 |
| 09/01/2025 |
6.60
|
8,200 | 6.70 | 6.70 | 6.30 | 1,000 | 200 | 0.0 |
| 08/01/2025 |
6.50
|
2,000 | 6.20 | 6.70 | 6.20 | 1,000 | 0 | 0.0 |
| 07/01/2025 |
6.70
|
500 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 06/01/2025 |
6.50
|
2,335 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 03/01/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 02/01/2025 |
7.10
|
871 | 7.50 | 7.50 | 6.30 | 0 | 0 | 0 |
| 31/12/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 30/12/2024 |
6.90
|
110 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 27/12/2024 |
6.60
|
3,221 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 26/12/2024 |
6.80
|
9,800 | 6.90 | 7.40 | 6.50 | 0 | 0 | 0 |
| 25/12/2024 |
6.90
|
13,001 | 6 | 6.90 | 6 | 9,800 | 100 | 0.1 |
| 24/12/2024 |
6.50
|
3,320 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| 23/12/2024 |
6.60
|
3,636 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 20/12/2024 |
6.70
|
3,400 | 6.40 | 6.70 | 6.40 | 1,600 | 0 | 0.0 |
| 19/12/2024 |
6.90
|
8,801 | 6.40 | 6.90 | 6.40 | 400 | 0 | 0.0 |
| 18/12/2024 |
7
|
1,400 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 17/12/2024 |
6.90
|
33,507 | 6.70 | 6.90 | 6.40 | 20,700 | 0 | 0.1 |
| 16/12/2024 |
6.70
|
13,902 | 6.40 | 6.70 | 6.30 | 8,600 | 0 | 0.1 |
| 13/12/2024 |
6.30
|
11,700 | 6.20 | 6.50 | 6.20 | 1,700 | 0 | 0.0 |
| 12/12/2024 |
6.20
|
23,500 | 6.10 | 6.60 | 6.10 | 9,000 | 0 | 0.1 |
| 11/12/2024 |
6.50
|
2,419 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
| 10/12/2024 |
6.50
|
210 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 09/12/2024 |
6.20
|
9,598 | 6.30 | 6.30 | 6.20 | 1,800 | 0 | 0.0 |
| 06/12/2024 |
6.70
|
1,300 | 6.50 | 6.90 | 6.40 | 700 | 0 | 0.0 |
| 05/12/2024 |
6.70
|
1,175 | 6.70 | 6.90 | 6.20 | 0 | 0 | 0 |
| 04/12/2024 |
6.70
|
1,220 | 6.80 | 6.80 | 6.30 | 0 | 100 | -0.0 |
| 03/12/2024 |
6.60
|
1,900 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
| 02/12/2024 |
6.50
|
5,500 | 6.70 | 6.90 | 6.40 | 1,000 | 0 | 0.0 |
| 29/11/2024 |
6.50
|
6,501 | 6.50 | 6.60 | 6.30 | 4,400 | 0 | 0.0 |
| 28/11/2024 |
6.50
|
11,706 | 6.40 | 6.50 | 6.10 | 7,200 | 0 | 0.0 |
| 27/11/2024 |
6.20
|
9,030 | 6.70 | 6.90 | 6.20 | 8,000 | 0 | 0.0 |
| 26/11/2024 |
6.60
|
905 | 6.20 | 6.70 | 5.90 | 100 | 100 | 0 |
| 25/11/2024 |
6.20
|
12,037 | 6.20 | 6.20 | 6.10 | 2,000 | 0 | 0.0 |
| 22/11/2024 |
6.70
|
10,054 | 7 | 7 | 6.50 | 4,600 | 0 | 0.0 |
| 21/11/2024 |
7.20
|
1,300 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 20/11/2024 |
6.90
|
32,860 | 6.20 | 6.90 | 6 | 4,800 | 0 | 0.0 |
| 19/11/2024 |
6.60
|
16,169 | 7 | 7 | 6.50 | 6,100 | 0 | 0.0 |
| 18/11/2024 |
7.10
|
27,100 | 7.60 | 7.60 | 6.90 | 0 | 0 | 0 |
| 15/11/2024 |
7.60
|
5,643 | 7.80 | 8.20 | 7.40 | 0 | 0 | 0 |
| 14/11/2024 |
7.50
|
14,746 | 7.20 | 7.60 | 7.20 | 100 | 200 | -0.0 |
| 13/11/2024 |
7.10
|
7,753 | 7.20 | 7.40 | 6.80 | 0 | 0 | 0 |
| 12/11/2024 |
7.10
|
27,328 | 6.90 | 7.20 | 6.90 | 3,100 | 200 | 0.0 |
| 11/11/2024 |
6.90
|
44,841 | 6.30 | 6.90 | 6.30 | 18,700 | 400 | 0.1 |
| 08/11/2024 |
6.30
|
23,274 | 6.10 | 6.30 | 6 | 5,000 | 0 | 0.0 |
| 07/11/2024 |
6.20
|
12,101 | 5.90 | 6.30 | 5.80 | 3,400 | 0 | 0.0 |
| 06/11/2024 |
5.90
|
11,517 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 05/11/2024 |
6.40
|
22,307 | 6.30 | 6.80 | 5.80 | 0 | 200 | -0.0 |
| 04/11/2024 |
6.30
|
18,801 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 01/11/2024 |
5.80
|
44,074 | 5.70 | 5.80 | 5.70 | 13,500 | 300 | 0.1 |
| 31/10/2024 |
5.30
|
30,000 | 5 | 5.30 | 4.80 | 0 | 0 | 0 |
| 30/10/2024 |
4.90
|
19,530 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 29/10/2024 |
5.10
|
35,771 | 5.20 | 5.20 | 4.80 | 0 | 904,600 | -4.5 |
| 28/10/2024 |
5.20
|
28,600 | 5.20 | 5.70 | 4.80 | 0 | 100 | -0.0 |
| 25/10/2024 |
5.20
|
6,541 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 |
| 24/10/2024 |
5
|
7,900 | 5.20 | 5.50 | 4.90 | 0 | 0 | 0 |
| 23/10/2024 |
5.20
|
68,765 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 22/10/2024 |
4.80
|
49,702 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 21/10/2024 |
4.40
|
75,828 | 4 | 4.40 | 3.60 | 0 | 0 | 0 |
| 18/10/2024 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
| 17/10/2024 |
3.80
|
66,507 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 16/10/2024 |
3.50
|
38,710 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 15/10/2024 |
3.60
|
20,400 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
| 14/10/2024 |
3.40
|
15,799 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 11/10/2024 |
3.20
|
24,203 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 10/10/2024 |
3.10
|
4,266 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 09/10/2024 |
3.10
|
9,715 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
| 08/10/2024 |
3
|
900 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 07/10/2024 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 04/10/2024 |
3.10
|
1,723 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 03/10/2024 |
3.20
|
2,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 02/10/2024 |
3
|
12,201 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 01/10/2024 |
3.10
|
8,727 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 30/09/2024 |
3.10
|
403 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 27/09/2024 |
3
|
3,600 | 2.90 | 3.30 | 2.90 | 0 | 0 | 0 |
| 26/09/2024 |
3.20
|
10,520 | 3.20 | 3.40 | 2.90 | 0 | 0 | 0 |
| 25/09/2024 |
3.10
|
50,800 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
| 24/09/2024 |
3.10
|
15,060 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 23/09/2024 |
2.90
|
11,702 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
| 20/09/2024 |
3.10
|
2,000 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |