| 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) |
-0.20 | -3.23% | 23,255,300 | 302,400 | 1.8 |
6
6.30
6
|
|
2 tháng
(2025-11-28) |
0.60 | 11.11% | 61,202,900 | 544,300 | 3.3 |
5.40
6.90
6
|
|
3 tháng
(2025-10-29) |
0.20 | 3.45% | 72,586,200 | 540,600 | 3.2 |
5.40
6.90
6
|
|
6 tháng
(2025-07-31) |
-0.80 | -11.76% | 228,112,300 | 696,200 | 5.0 |
5.40
7.60
6
|
|
12 tháng
(2025-02-03) |
1.10 | 22.45% | 469,286,053 | 545,717 | 4.1 |
3.50
7.60
6
|
|
24 tháng
(2024-02-07) |
-1.30 | -17.81% | 706,937,158 | 598,038 | 4.4 |
3.50
8.10
6
|
|
36 tháng
(2023-02-13) |
1.20 | 25% | 1,406,794,615 | 654,438 | 4.9 |
3.50
10
6
|
|
60 tháng
(2021-02-22) |
-0.20 | -3.23% | 2,871,103,012 | 672,411 | 6.8 |
2.80
21.10
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
4.90
|
81,565 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 12/11/2024 |
5
|
122,214 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 11/11/2024 |
5
|
389,979 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 08/11/2024 |
5
|
121,184 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
287,006 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/11/2024 |
5
|
250,913 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 05/11/2024 |
4.90
|
107,606 | 4.90 | 5 | 4.90 | 300 | 0 | 0.0 |
| 04/11/2024 |
5
|
233,206 | 4.90 | 5 | 4.90 | 0 | 4,400 | -0.0 |
| 01/11/2024 |
5
|
345,678 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 31/10/2024 |
5.10
|
230,502 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 30/10/2024 |
5.10
|
144,344 | 5 | 5.10 | 5 | 100 | 0 | 0.0 |
| 29/10/2024 |
5
|
335,056 | 5 | 5.10 | 4.90 | 100 | 0 | 0.0 |
| 28/10/2024 |
5
|
426,204 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/10/2024 |
5.10
|
234,629 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 24/10/2024 |
5.10
|
426,141 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 23/10/2024 |
5.20
|
220,004 | 5.10 | 5.20 | 5 | 100 | 0 | 0.0 |
| 22/10/2024 |
5.10
|
607,188 | 5.20 | 5.20 | 5 | 100 | 0 | 0.0 |
| 21/10/2024 |
5.20
|
505,142 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 18/10/2024 |
5.30
|
152,553 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/10/2024 |
5.30
|
365,421 | 5.30 | 5.30 | 5.10 | 100 | 0 | 0.0 |
| 16/10/2024 |
5.30
|
244,469 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 15/10/2024 |
5.30
|
334,982 | 5.30 | 5.40 | 5.20 | 100 | 0 | 0.0 |
| 14/10/2024 |
5.30
|
278,807 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/10/2024 |
5.40
|
194,322 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 10/10/2024 |
5.40
|
408,491 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/10/2024 |
5.40
|
311,326 | 5.40 | 5.40 | 5.30 | 100 | 0 | 0.0 |
| 08/10/2024 |
5.40
|
227,150 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/10/2024 |
5.50
|
345,169 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/10/2024 |
5.50
|
425,760 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 03/10/2024 |
5.50
|
1,632,163 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 02/10/2024 |
5.50
|
361,162 | 5.60 | 5.60 | 5.40 | 2,000 | 0 | 0.0 |
| 01/10/2024 |
5.60
|
1,883,344 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 30/09/2024 |
5.40
|
276,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 27/09/2024 |
5.30
|
380,129 | 5.30 | 5.40 | 5.30 | 0 | 1,000 | -0.0 |
| 26/09/2024 |
5.40
|
678,916 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/09/2024 |
5.30
|
409,032 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/09/2024 |
5.30
|
223,222 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 23/09/2024 |
5.30
|
328,815 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/09/2024 |
5.40
|
437,361 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/09/2024 |
5.40
|
186,817 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 18/09/2024 |
5.40
|
482,075 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/09/2024 |
5.30
|
238,327 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 16/09/2024 |
5.20
|
234,301 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/09/2024 |
5.40
|
317,759 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 12/09/2024 |
5.30
|
112,597 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/09/2024 |
5.30
|
83,640 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/09/2024 |
5.30
|
504,217 | 5.40 | 5.50 | 5.20 | 400 | 0 | 0.0 |
| 09/09/2024 |
5.40
|
58,102 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/09/2024 |
5.50
|
236,520 | 5.40 | 5.50 | 5.30 | 100 | 0 | 0.0 |
| 05/09/2024 |
5.40
|
405,373 | 5.40 | 5.50 | 5.30 | 100 | 0 | 0.0 |
| 04/09/2024 |
5.40
|
400,830 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 30/08/2024 |
5.50
|
219,903 | 5.50 | 5.60 | 5.40 | 9,200 | 0 | 0.0 |
| 29/08/2024 |
5.50
|
285,556 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/08/2024 |
5.60
|
384,234 | 5.50 | 5.60 | 5.40 | 10,000 | 0 | 0.1 |
| 27/08/2024 |
5.50
|
356,247 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 26/08/2024 |
5.50
|
520,820 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 23/08/2024 |
5.60
|
482,489 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/08/2024 |
5.70
|
906,870 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/08/2024 |
5.60
|
510,039 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/08/2024 |
5.60
|
719,827 | 5.50 | 5.60 | 5.40 | 100 | 0 | 0.0 |
| 19/08/2024 |
5.40
|
579,250 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 16/08/2024 |
5.50
|
1,371,327 | 5.20 | 5.50 | 5.20 | 100 | 1,000 | -0.0 |
| 15/08/2024 |
5.20
|
210,811 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 14/08/2024 |
5.30
|
247,115 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/08/2024 |
5.30
|
264,315 | 5.30 | 5.30 | 5.10 | 100 | 0 | 0.0 |
| 12/08/2024 |
5.30
|
380,969 | 5.30 | 5.40 | 5.20 | 100 | 0 | 0.0 |
| 09/08/2024 |
5.30
|
568,383 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/08/2024 |
5.20
|
717,455 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 07/08/2024 |
5.20
|
250,713 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/08/2024 |
5.20
|
571,689 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/08/2024 |
5.10
|
1,238,747 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 02/08/2024 |
5.60
|
418,389 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 01/08/2024 |
5.50
|
1,086,226 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 31/07/2024 |
5.80
|
424,288 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 30/07/2024 |
5.80
|
464,500 | 6 | 6 | 5.80 | 100 | 27,500 | -0.2 |
| 29/07/2024 |
6
|
308,913 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 26/07/2024 |
6
|
388,502 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 25/07/2024 |
5.90
|
438,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 24/07/2024 |
6
|
648,569 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 23/07/2024 |
5.90
|
506,941 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 22/07/2024 |
6.10
|
1,238,324 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 19/07/2024 |
6.30
|
335,779 | 6.40 | 6.40 | 6.20 | 100 | 0 | 0.0 |
| 18/07/2024 |
6.30
|
588,590 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 17/07/2024 |
6.30
|
715,091 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 16/07/2024 |
6.40
|
449,134 | 6.40 | 6.50 | 6.40 | 0 | 100 | -0.0 |
| 15/07/2024 |
6.40
|
320,804 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 12/07/2024 |
6.50
|
359,189 | 6.50 | 6.50 | 6.40 | 0 | 400 | -0.0 |
| 11/07/2024 |
6.50
|
546,176 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 10/07/2024 |
6.50
|
466,108 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 09/07/2024 |
6.50
|
610,424 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 08/07/2024 |
6.40
|
352,936 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 05/07/2024 |
6.50
|
320,150 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 04/07/2024 |
6.50
|
599,831 | 6.50 | 6.60 | 6.40 | 100 | 0 | 0.0 |
| 03/07/2024 |
6.50
|
215,525 | 6.50 | 6.50 | 6.40 | 100 | 0 | 0.0 |
| 02/07/2024 |
6.50
|
290,339 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 01/07/2024 |
6.40
|
289,951 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 28/06/2024 |
6.40
|
561,530 | 6.40 | 6.50 | 6.30 | 0 | 1,000 | -0.0 |
| 27/06/2024 |
6.40
|
279,545 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 26/06/2024 |
6.50
|
457,855 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 25/06/2024 |
6.60
|
567,931 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |