| 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) |
-0.50 | -7.35% | 134,500 | 0 | 0 |
6.10
6.80
6.30
|
|
2 tháng
(2025-11-28) |
-0.60 | -8.70% | 178,600 | 0 | 0 |
6.10
6.90
6.30
|
|
3 tháng
(2025-10-29) |
-0.70 | -10% | 188,600 | 0 | 0 |
6.10
7
6.30
|
|
6 tháng
(2025-07-31) |
-0.70 | -10% | 522,900 | 0 | 0 |
6.10
7.20
6.30
|
|
12 tháng
(2025-02-03) |
-0.20 | -3.08% | 1,690,375 | 0 | 0 |
6.10
7.20
6.30
|
|
24 tháng
(2024-02-07) |
-0.40 | -5.97% | 4,906,758 | 0 | 0 |
5.70
8.60
6.30
|
|
36 tháng
(2023-02-13) |
3.10 | 96.87% | 8,883,947 | -400 | -0.0 |
3
8.60
6.30
|
|
60 tháng
(2021-02-22) |
1 | 18.87% | 29,497,795 | 600 | -0.1 |
3
19.60
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 19/09/2024 |
6.30
|
1,000 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 18/09/2024 |
6.30
|
1,367 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
| 17/09/2024 |
6.30
|
1,108 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
| 16/09/2024 |
6.30
|
6,802 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 13/09/2024 |
6.10
|
1,250 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 12/09/2024 |
6.20
|
792 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 11/09/2024 |
6
|
3,510 | 6 | 6 | 6 | 0 | 0 | 0 |
| 10/09/2024 |
6.40
|
4,400 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 09/09/2024 |
6.40
|
1,600 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 06/09/2024 |
6.40
|
3,502 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 05/09/2024 |
6
|
9,900 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 04/09/2024 |
6.50
|
5,100 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 30/08/2024 |
6.60
|
3,300 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
| 29/08/2024 |
6.60
|
102 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 28/08/2024 |
6.50
|
600 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 27/08/2024 |
6.60
|
700 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 26/08/2024 |
6.60
|
1 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 23/08/2024 |
6.60
|
1,101 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 22/08/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 21/08/2024 |
6.80
|
301 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
| 20/08/2024 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 19/08/2024 |
6.60
|
8,500 | 6.20 | 7 | 6.20 | 0 | 0 | 0 |
| 16/08/2024 |
6.60
|
923 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 15/08/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 14/08/2024 |
6.60
|
10 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 13/08/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 12/08/2024 |
6.60
|
106 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 09/08/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 08/08/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 07/08/2024 |
6.20
|
13,409 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 06/08/2024 |
6.60
|
18,600 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 05/08/2024 |
6.70
|
11,701 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
| 02/08/2024 |
6.70
|
600 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 01/08/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 31/07/2024 |
6.70
|
2,400 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 30/07/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 29/07/2024 |
6.80
|
3,501 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 26/07/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 25/07/2024 |
6.70
|
1,700 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 24/07/2024 |
6.70
|
28,800 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 23/07/2024 |
6.60
|
15,100 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 22/07/2024 |
6.80
|
10,900 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 19/07/2024 |
7
|
9,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 18/07/2024 |
7
|
13,000 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
| 17/07/2024 |
7
|
7,100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 16/07/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/07/2024 |
7
|
10,110 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 12/07/2024 |
7
|
8,205 | 6.90 | 7.10 | 6.60 | 0 | 0 | 0 |
| 11/07/2024 |
7
|
3,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 10/07/2024 |
7
|
500 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/07/2024 |
7
|
900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 08/07/2024 |
7
|
7,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 05/07/2024 |
7.10
|
3,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 04/07/2024 |
7.20
|
3,100 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 03/07/2024 |
7.20
|
6,205 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 02/07/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 01/07/2024 |
7
|
5,900 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 28/06/2024 |
7.10
|
4,805 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 27/06/2024 |
7.20
|
2,100 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 26/06/2024 |
7.20
|
2,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 25/06/2024 |
7.20
|
13,322 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |