| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.20 | -3.23% | 160,400 | 0 | 0 |
5.70
6.20
6
|
|
2 tháng
(2026-03-02) |
-0.20 | -3.23% | 235,600 | 0 | 0 |
5.70
6.30
6
|
|
3 tháng
(2026-01-29) |
-0.20 | -3.23% | 322,600 | 0 | 0 |
5.70
6.40
6
|
|
6 tháng
(2025-10-31) |
-1 | -14.29% | 511,200 | 0 | 0 |
5.70
7
6
|
|
12 tháng
(2025-05-05) |
-0.70 | -10.45% | 1,171,000 | 0 | 0 |
5.70
7.20
6
|
|
24 tháng
(2024-05-09) |
-0.90 | -13.04% | 4,483,850 | 0 | 0 |
5.70
8.60
6
|
|
36 tháng
(2023-05-15) |
1.30 | 27.66% | 8,736,328 | -305 | -0.0 |
4.50
8.60
6
|
|
60 tháng
(2021-05-25) |
0.50 | 9.09% | 29,501,702 | 500 | -0.1 |
3
19.60
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2025 |
6.70
|
17,500 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 13/02/2025 |
6.70
|
8,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 12/02/2025 |
6.80
|
3,324 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 11/02/2025 |
6.80
|
7,400 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 10/02/2025 |
6.70
|
6,006 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 07/02/2025 |
6.70
|
39,287 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/02/2025 |
6.80
|
51,800 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 05/02/2025 |
6.80
|
12,400 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 04/02/2025 |
6.50
|
15,658 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 03/02/2025 |
6.50
|
9,800 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 24/01/2025 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 23/01/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/01/2025 |
6.70
|
2,102 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 21/01/2025 |
6.90
|
4,100 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 20/01/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 17/01/2025 |
6.90
|
8,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 16/01/2025 |
6.90
|
6 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 15/01/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 14/01/2025 |
6.90
|
4,300 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 13/01/2025 |
6.90
|
5,625 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 10/01/2025 |
6.90
|
5,800 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
| 09/01/2025 |
6.80
|
2,600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 08/01/2025 |
6.80
|
1,211 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 07/01/2025 |
6.80
|
4,600 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 06/01/2025 |
6.70
|
200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 03/01/2025 |
6.70
|
252 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 02/01/2025 |
6.80
|
622 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 31/12/2024 |
6.60
|
10,700 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 30/12/2024 |
6.50
|
10,228 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 27/12/2024 |
7
|
3,200 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 26/12/2024 |
7
|
11,001 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 25/12/2024 |
6.90
|
141 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 24/12/2024 |
6.70
|
16,951 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 23/12/2024 |
7
|
4,120 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 20/12/2024 |
7
|
423 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 19/12/2024 |
6.90
|
29,500 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 18/12/2024 |
6.80
|
1,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 17/12/2024 |
6.80
|
4,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 16/12/2024 |
7
|
1 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/12/2024 |
7
|
2,700 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 12/12/2024 |
6.80
|
14,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 11/12/2024 |
6.90
|
15,020 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 10/12/2024 |
6.90
|
36,200 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 09/12/2024 |
6.90
|
21,500 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
| 06/12/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 05/12/2024 |
6.90
|
99,663 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
| 04/12/2024 |
6.30
|
2,100 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 03/12/2024 |
6.30
|
31,109 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 02/12/2024 |
6.70
|
24,200 | 6.50 | 6.70 | 6.10 | 0 | 0 | 0 |
| 29/11/2024 |
6.40
|
437 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 28/11/2024 |
6.60
|
75,850 | 6.20 | 6.60 | 6.10 | 0 | 0 | 0 |
| 27/11/2024 |
6
|
1,400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/11/2024 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 25/11/2024 |
6.10
|
6,800 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 22/11/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 21/11/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 20/11/2024 |
6.10
|
2,300 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 19/11/2024 |
6.10
|
300 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 18/11/2024 |
6
|
4,306 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 15/11/2024 |
6.30
|
500 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 14/11/2024 |
6
|
200 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 13/11/2024 |
6.20
|
466 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 12/11/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 11/11/2024 |
6.10
|
16,616 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 08/11/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 07/11/2024 |
6.20
|
2,200 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
| 06/11/2024 |
6.20
|
30,871 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 05/11/2024 |
5.80
|
500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/11/2024 |
5.70
|
6,100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 01/11/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 31/10/2024 |
6
|
14,300 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 30/10/2024 |
6
|
34,900 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 29/10/2024 |
6
|
3,700 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 28/10/2024 |
5.90
|
1,700 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 25/10/2024 |
6.10
|
1,700 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 24/10/2024 |
6.10
|
2,903 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 23/10/2024 |
6
|
2,900 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 22/10/2024 |
6
|
14,600 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
| 21/10/2024 |
6.10
|
1,100 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 18/10/2024 |
5.90
|
6,700 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 17/10/2024 |
6
|
6,800 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 16/10/2024 |
5.80
|
1,006 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 15/10/2024 |
6
|
3,384 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 14/10/2024 |
5.70
|
10,206 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 11/10/2024 |
6
|
884 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 10/10/2024 |
6.10
|
1,109 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 09/10/2024 |
6.10
|
1,400 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 08/10/2024 |
6
|
32,800 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 07/10/2024 |
6.10
|
3,110 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 04/10/2024 |
6.10
|
700 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 03/10/2024 |
6.10
|
1,200 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 02/10/2024 |
6
|
3,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 01/10/2024 |
6
|
19,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 30/09/2024 |
6
|
10,700 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 27/09/2024 |
6
|
7,200 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 26/09/2024 |
6.10
|
10,903 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 25/09/2024 |
6.20
|
2,514 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 24/09/2024 |
6.10
|
1,063 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 23/09/2024 |
5.90
|
5,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 20/09/2024 |
6.20
|
1,105 | 6 | 6.30 | 6 | 0 | 0 | 0 |