| 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) |
-0.60 | -8.22% | 522,800 | 0 | 0 |
6.70
7.60
6.70
|
|
2 tháng
(2026-03-02) |
-1.30 | -16.25% | 3,899,400 | -10,000 | -0.1 |
6.70
10.90
6.70
|
|
3 tháng
(2026-02-02) |
-0.10 | -1.47% | 4,425,500 | -10,000 | -0.1 |
6.30
10.90
6.70
|
|
6 tháng
(2025-11-03) |
0.80 | 13.56% | 5,119,400 | -10,000 | -0.1 |
5.60
10.90
6.70
|
|
12 tháng
(2025-05-06) |
1.38 | 25.93% | 8,272,600 | -11,100 | -0.1 |
5.32
10.90
6.70
|
|
24 tháng
(2024-05-13) |
1.26 | 23.09% | 18,228,830 | -11,900 | -0.1 |
4.93
10.90
6.70
|
|
36 tháng
(2023-05-17) |
2.02 | 43.06% | 23,628,794 | -56,000 | -0.4 |
4.49
10.90
6.70
|
|
60 tháng
(2021-05-27) |
0.37 | 5.84% | 52,932,403 | -60,236 | -0.8 |
3.82
20.93
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
6.40
|
19,200 | 6.21 | 6.50 | 6.21 | 0 | 0 | 0 |
| 13/02/2025 |
6.21
|
5,900 | 6.11 | 6.21 | 6.11 | 0 | 0 | 0 |
| 12/02/2025 |
6.21
|
11,430 | 6.21 | 6.21 | 6.11 | 0 | 0 | 0 |
| 11/02/2025 |
6.11
|
5,412 | 6.21 | 6.21 | 6.11 | 0 | 0 | 0 |
| 10/02/2025 |
6.11
|
6,802 | 6.11 | 6.21 | 6.11 | 0 | 0 | 0 |
| 07/02/2025 |
6.11
|
300 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 06/02/2025 |
6.11
|
2,303 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 05/02/2025 |
6.11
|
3,500 | 6.11 | 6.21 | 6.11 | 0 | 0 | 0 |
| 04/02/2025 |
6.21
|
4,400 | 6.11 | 6.21 | 6.01 | 0 | 0 | 0 |
| 03/02/2025 |
6.21
|
19,500 | 5.91 | 6.21 | 5.91 | 0 | 0 | 0 |
| 24/01/2025 |
5.91
|
2,000 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 23/01/2025 |
6.11
|
21,500 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 22/01/2025 |
6.01
|
4,500 | 6.31 | 6.31 | 6.01 | 0 | 0 | 0 |
| 21/01/2025 |
6.01
|
6,000 | 5.91 | 6.01 | 5.91 | 0 | 0 | 0 |
| 20/01/2025 |
5.91
|
6,900 | 6.21 | 6.31 | 5.91 | 0 | 0 | 0 |
| 17/01/2025 |
6.11
|
15,240 | 5.91 | 6.31 | 5.91 | 0 | 0 | 0 |
| 16/01/2025 |
5.91
|
449 | 6.01 | 6.01 | 5.91 | 0 | 0 | 0 |
| 15/01/2025 |
5.81
|
4,911 | 5.91 | 5.91 | 5.81 | 0 | 0 | 0 |
| 14/01/2025 |
5.91
|
1,000 | 6.01 | 6.01 | 5.91 | 0 | 0 | 0 |
| 13/01/2025 |
6.11
|
3,800 | 5.91 | 6.11 | 5.91 | 0 | 0 | 0 |
| 10/01/2025 |
5.91
|
8,755 | 5.91 | 5.91 | 5.81 | 0 | 0 | 0 |
| 09/01/2025 |
6.01
|
23,416 | 5.91 | 6.01 | 5.81 | 0 | 0 | 0 |
| 08/01/2025 |
5.91
|
14,500 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 07/01/2025 |
5.91
|
5,704 | 6.21 | 6.21 | 5.91 | 0 | 0 | 0 |
| 06/01/2025 |
5.91
|
3,216 | 5.91 | 6.11 | 5.91 | 0 | 0 | 0 |
| 03/01/2025 |
5.91
|
14,900 | 6.01 | 6.11 | 5.91 | 0 | 0 | 0 |
| 02/01/2025 |
6.01
|
5,700 | 6.60 | 6.60 | 6.01 | 0 | 0 | 0 |
| 31/12/2024 |
6.21
|
600 | 6.11 | 6.21 | 6.11 | 0 | 0 | 0 |
| 30/12/2024 |
6.11
|
7,402 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
| 27/12/2024 |
6.11
|
4,000 | 6.21 | 6.31 | 6.11 | 0 | 0 | 0 |
| 26/12/2024 |
6.40
|
14,940 | 6.21 | 6.40 | 6.21 | 0 | 0 | 0 |
| 25/12/2024 |
6.21
|
10,735 | 6.21 | 6.40 | 6.21 | 0 | 0 | 0 |
| 24/12/2024 |
6.21
|
17,880 | 6.01 | 6.31 | 6.01 | 0 | 0 | 0 |
| 23/12/2024 |
6.01
|
7,006 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
| 20/12/2024 |
6.21
|
2,400 | 6.50 | 6.50 | 6.21 | 0 | 0 | 0 |
| 19/12/2024 |
6.40
|
7,602 | 6.50 | 6.50 | 6.11 | 0 | 0 | 0 |
| 18/12/2024 |
6.11
|
26,300 | 6.70 | 6.70 | 5.91 | 0 | 0 | 0 |
| 17/12/2024 |
6.01
|
6,400 | 6.80 | 6.80 | 6.01 | 0 | 0 | 0 |
| 16/12/2024 |
6.01
|
10,801 | 6.11 | 6.11 | 5.91 | 0 | 0 | 0 |
| 13/12/2024 |
6.01
|
4,400 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
| 12/12/2024 |
6.01
|
4,211 | 6.11 | 6.11 | 6.01 | 0 | 0 | 0 |
| 11/12/2024 |
6.01
|
19,002 | 6.31 | 6.31 | 6.01 | 0 | 0 | 0 |
| 10/12/2024 |
6.11
|
2,515 | 6.21 | 6.21 | 6.11 | 0 | 0 | 0 |
| 09/12/2024 |
6.21
|
3,771 | 5.91 | 6.31 | 5.91 | 0 | 0 | 0 |
| 06/12/2024 |
6.11
|
11,009 | 6.01 | 6.11 | 5.91 | 0 | 0 | 0 |
| 05/12/2024 |
6.11
|
8,460 | 6.11 | 6.11 | 5.71 | 0 | 0 | 0 |
| 04/12/2024 |
6.01
|
17,324 | 6.01 | 6.11 | 5.71 | 0 | 0 | 0 |
| 03/12/2024 |
6.01
|
18,800 | 6.21 | 6.21 | 6.01 | 0 | 0 | 0 |
| 02/12/2024 |
6.21
|
1,500 | 6.31 | 6.31 | 6.21 | 0 | 0 | 0 |
| 29/11/2024 |
6.21
|
1,905 | 6.50 | 6.50 | 6.21 | 0 | 0 | 0 |
| 28/11/2024 |
6.31
|
25,411 | 6.31 | 6.40 | 6.21 | 0 | 0 | 0 |
| 27/11/2024 |
6.21
|
8,200 | 6.21 | 6.21 | 6.11 | 0 | 0 | 0 |
| 26/11/2024 |
6.21
|
14,014 | 6.40 | 6.40 | 6.01 | 0 | 0 | 0 |
| 25/11/2024 |
6.11
|
33,234 | 6.21 | 6.21 | 6.01 | 0 | 0 | 0 |
| 22/11/2024 |
6.21
|
7,100 | 6.40 | 6.40 | 6.21 | 0 | 0 | 0 |
| 21/11/2024 |
6.31
|
4,942 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 |
| 20/11/2024 |
6.60
|
405 | 6.21 | 6.60 | 6.21 | 0 | 0 | 0 |
| 19/11/2024 |
6.21
|
7,112 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
| 18/11/2024 |
6.21
|
1,237 | 6.60 | 6.60 | 6.21 | 0 | 0 | 0 |
| 15/11/2024 |
6.31
|
2,518 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
| 14/11/2024 |
6.40
|
3,601 | 6.50 | 6.50 | 6.21 | 0 | 0 | 0 |
| 13/11/2024 |
6.50
|
1,500 | 6.40 | 6.50 | 6.21 | 0 | 0 | 0 |
| 12/11/2024 |
6.40
|
8,202 | 6.40 | 6.70 | 6.31 | 0 | 0 | 0 |
| 11/11/2024 |
6.31
|
9,563 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 |
| 08/11/2024 |
6.21
|
7,011 | 6.40 | 6.40 | 6.21 | 0 | 0 | 0 |
| 07/11/2024 |
6.50
|
11,712 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 06/11/2024 |
6.50
|
34,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 05/11/2024 |
6.40
|
8,657 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 04/11/2024 |
6.50
|
2,343 | 6.60 | 6.60 | 6.21 | 0 | 0 | 0 |
| 01/11/2024 |
6.50
|
27,600 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 31/10/2024 |
6.40
|
2,700 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 30/10/2024 |
6.60
|
29,900 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
| 29/10/2024 |
6.80
|
9,310 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 28/10/2024 |
6.70
|
1,520 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 25/10/2024 |
6.80
|
14,320 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 24/10/2024 |
6.60
|
10,300 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 23/10/2024 |
6.80
|
6,806 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 22/10/2024 |
6.80
|
3,701 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 21/10/2024 |
6.80
|
5,905 | 6.60 | 7.00 | 6.60 | 0 | 0 | 0 |
| 18/10/2024 |
6.80
|
4,820 | 7.00 | 7.00 | 6.80 | 0 | 0 | 0 |
| 17/10/2024 |
6.90
|
22,730 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 16/10/2024 |
6.90
|
6,100 | 6.90 | 7.00 | 6.90 | 0 | 0 | 0 |
| 15/10/2024 |
6.90
|
23,700 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 14/10/2024 |
6.90
|
12,801 | 6.90 | 7.00 | 6.90 | 0 | 0 | 0 |
| 11/10/2024 |
7.00
|
29,450 | 7.00 | 7.00 | 6.90 | 0 | 0 | 0 |
| 10/10/2024 |
7.00
|
21,500 | 6.90 | 7.00 | 6.90 | 0 | 0 | 0 |
| 09/10/2024 |
7.00
|
23,002 | 7.00 | 7.09 | 6.11 | 0 | 0 | 0 |
| 08/10/2024 |
7.09
|
41,908 | 7.09 | 7.29 | 7.00 | 0 | 0 | 0 |
| 07/10/2024 |
7.00
|
10,900 | 7.00 | 7.09 | 7.00 | 0 | 0 | 0 |
| 04/10/2024 |
7.00
|
20,610 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 |
| 03/10/2024 |
7.00
|
24,948 | 7.19 | 7.29 | 6.90 | 0 | 0 | 0 |
| 02/10/2024 |
7.09
|
14,201 | 7.19 | 7.29 | 7.09 | 0 | 0 | 0 |
| 01/10/2024 |
7.09
|
23,638 | 7.09 | 7.09 | 7.00 | 0 | 0 | 0 |
| 30/09/2024 |
7.09
|
1,955 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 27/09/2024 |
7.09
|
18,105 | 7.09 | 7.19 | 7.09 | 0 | 0 | 0 |
| 26/09/2024 |
7.19
|
24,912 | 7.19 | 7.29 | 7.19 | 0 | 0 | 0 |
| 25/09/2024 |
7.19
|
22,720 | 7.19 | 7.19 | 7.09 | 0 | 0 | 0 |
| 24/09/2024 |
7.19
|
8,059 | 7.19 | 7.29 | 7.09 | 0 | 0 | 0 |
| 23/09/2024 |
7.19
|
16,750 | 7.39 | 7.49 | 7.09 | 0 | 0 | 0 |
| 20/09/2024 |
7.19
|
38,068 | 7.09 | 7.19 | 6.90 | 0 | 0 | 0 |