| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.10 | 3.70% | 385,700 | 0 | 0 |
2.50
2.90
2.80
|
|
2 tháng
(2025-10-06) |
-0.20 | -6.67% | 963,200 | 0 | 0 |
2.50
3
2.80
|
|
3 tháng
(2025-09-05) |
-0.40 | -12.50% | 1,990,800 | 0 | 0 |
2.50
3.20
2.80
|
|
6 tháng
(2025-06-09) |
-0.10 | -3.45% | 5,469,500 | 0 | 0 |
2.50
3.70
2.80
|
|
12 tháng
(2024-12-09) |
-2.20 | -44% | 18,115,128 | 0 | 0 |
2.50
6.30
2.80
|
|
24 tháng
(2023-12-15) |
-3.50 | -55.56% | 38,344,531 | 0 | 0 |
2.50
7.50
2.80
|
|
36 tháng
(2022-12-20) |
-3.60 | -56.25% | 76,426,247 | -1,073 | -0.0 |
2.50
10.50
2.80
|
|
60 tháng
(2020-12-30) |
-2.20 | -44% | 150,356,470 | -2,918 | -0.1 |
2.50
75.40
2.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
5.40
|
25,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/09/2024 |
5.40
|
14,600 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 20/09/2024 |
5.40
|
69,315 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/09/2024 |
5.50
|
28,728 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 18/09/2024 |
5.50
|
56,882 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/09/2024 |
5.50
|
151,000 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 16/09/2024 |
5.50
|
26,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 13/09/2024 |
5.50
|
299,734 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 12/09/2024 |
5.30
|
17,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/09/2024 |
5.30
|
20,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/09/2024 |
5.20
|
38,100 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 09/09/2024 |
5.40
|
26,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 06/09/2024 |
5.40
|
22,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/09/2024 |
5.50
|
31,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/09/2024 |
5.40
|
44,001 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 30/08/2024 |
5.40
|
33,200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 29/08/2024 |
5.50
|
44,501 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 28/08/2024 |
5.40
|
29,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 27/08/2024 |
5.40
|
48,492 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/08/2024 |
5.40
|
99,233 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 23/08/2024 |
5.40
|
144,920 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 22/08/2024 |
5.50
|
48,901 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 21/08/2024 |
5.50
|
70,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/08/2024 |
5.50
|
81,401 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 19/08/2024 |
5.40
|
50,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 16/08/2024 |
5.40
|
119,700 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
| 15/08/2024 |
5.20
|
66,900 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 14/08/2024 |
5.30
|
31,300 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/08/2024 |
5.30
|
75,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/08/2024 |
5.30
|
32,500 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/08/2024 |
5.30
|
36,301 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 08/08/2024 |
5.30
|
48,616 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/08/2024 |
5.30
|
157,600 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 06/08/2024 |
5.20
|
45,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 05/08/2024 |
5
|
161,000 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
| 02/08/2024 |
5.40
|
46,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 01/08/2024 |
5.40
|
146,000 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 31/07/2024 |
5.60
|
102,600 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 30/07/2024 |
5.50
|
79,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 29/07/2024 |
5.70
|
72,700 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 26/07/2024 |
5.60
|
40,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/07/2024 |
5.60
|
69,402 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 24/07/2024 |
5.70
|
57,800 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 23/07/2024 |
5.70
|
57,400 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 22/07/2024 |
5.80
|
336,890 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 19/07/2024 |
5.30
|
60,500 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 18/07/2024 |
5.60
|
137,600 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 17/07/2024 |
5.60
|
235,133 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 16/07/2024 |
5.70
|
177,800 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 15/07/2024 |
6
|
79,701 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 12/07/2024 |
6
|
113,708 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 11/07/2024 |
5.90
|
57,506 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 10/07/2024 |
6
|
164,001 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 09/07/2024 |
5.90
|
160,500 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 08/07/2024 |
5.90
|
229,502 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 05/07/2024 |
6.10
|
165,085 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 04/07/2024 |
6.10
|
104,937 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 03/07/2024 |
6.30
|
106,100 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 02/07/2024 |
6.20
|
129,298 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
| 01/07/2024 |
6.20
|
231,618 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
| 28/06/2024 |
6.60
|
596,852 | 6.70 | 7 | 6.20 | 0 | 0 | 0 |
| 27/06/2024 |
6.80
|
742,260 | 7.50 | 7.70 | 6.80 | 0 | 0 | 0 |
| 26/06/2024 |
7.50
|
979,544 | 7.90 | 7.90 | 7.10 | 0 | 0 | 0 |
| 25/06/2024 |
7.20
|
1,130,462 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 24/06/2024 |
6.60
|
474,126 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 21/06/2024 |
6.10
|
140,500 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 20/06/2024 |
6
|
45,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 19/06/2024 |
6
|
61,000 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 18/06/2024 |
5.90
|
41,606 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 17/06/2024 |
5.80
|
69,200 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 14/06/2024 |
5.90
|
53,400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 13/06/2024 |
6
|
49,121 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 12/06/2024 |
6.10
|
32,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 11/06/2024 |
6
|
42,240 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 10/06/2024 |
6.10
|
90,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 07/06/2024 |
6.10
|
78,500 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 06/06/2024 |
6
|
63,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 05/06/2024 |
6.10
|
77,600 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 04/06/2024 |
5.90
|
82,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 03/06/2024 |
6.10
|
146,220 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 31/05/2024 |
6.10
|
50,433 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 30/05/2024 |
6.10
|
49,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 29/05/2024 |
6.10
|
46,060 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 28/05/2024 |
6.30
|
112,914 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 27/05/2024 |
6.10
|
27,600 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 24/05/2024 |
6.10
|
99,000 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 23/05/2024 |
6.20
|
95,000 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 22/05/2024 |
6.10
|
92,900 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
| 21/05/2024 |
6
|
58,106 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 20/05/2024 |
6.10
|
79,400 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 17/05/2024 |
6.10
|
246,348 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 16/05/2024 |
5.70
|
64,701 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 15/05/2024 |
5.90
|
32,002 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 14/05/2024 |
5.70
|
207,650 | 6.10 | 6.20 | 5.60 | 0 | 0 | 0 |
| 13/05/2024 |
6.20
|
217,704 | 5.70 | 6.20 | 5.60 | 0 | 0 | 0 |
| 10/05/2024 |
5.70
|
150,402 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 09/05/2024 |
5.50
|
28,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/05/2024 |
5.50
|
20,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/05/2024 |
5.50
|
26,200 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 06/05/2024 |
5.40
|
29,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |