| 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) |
-0.70 | -5% | 56,200 | 0 | 0 |
13.30
15
14
|
|
2 tháng
(2025-10-06) |
-1.90 | -12.50% | 190,900 | -2,000 | -0.0 |
13.30
16
14
|
|
3 tháng
(2025-09-05) |
-0.70 | -5% | 304,100 | -3,000 | -0.0 |
13.30
16
14
|
|
6 tháng
(2025-06-09) |
1.40 | 11.76% | 2,054,700 | -6,500 | -0.1 |
11
17.80
14
|
|
12 tháng
(2024-12-09) |
8.30 | 166% | 2,937,194 | -6,600 | -0.1 |
5
17.80
14
|
|
24 tháng
(2023-12-15) |
7.30 | 121.67% | 3,759,653 | -3,100 | -0.1 |
4.20
17.80
14
|
|
36 tháng
(2022-12-20) |
5.80 | 77.33% | 4,011,699 | -3,100 | -0.1 |
4.20
17.80
14
|
|
60 tháng
(2020-12-30) |
6.80 | 104.62% | 8,007,330 | 13,400 | 0.1 |
4.20
17.80
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
5.30
|
3,300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/09/2024 |
5
|
65 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/09/2024 |
5
|
8,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/09/2024 |
5.80
|
1,100 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
| 16/09/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/09/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 12/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/09/2024 |
5.80
|
500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 10/09/2024 |
6.50
|
1 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 09/09/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 06/09/2024 |
6.30
|
2 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 05/09/2024 |
6.30
|
2,001 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 04/09/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 30/08/2024 |
6.30
|
5,510 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 29/08/2024 |
7.30
|
1 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 28/08/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 27/08/2024 |
7.30
|
2,502 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 26/08/2024 |
6.70
|
3,100 | 6.90 | 6.90 | 5.70 | 0 | 0 | 0 |
| 23/08/2024 |
5.80
|
7,000 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 22/08/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 21/08/2024 |
5.30
|
4,600 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/08/2024 |
5.50
|
10,000 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/08/2024 |
5.50
|
12,300 | 5.60 | 6 | 5.50 | 0 | 0 | 0 |
| 16/08/2024 |
6
|
7,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 15/08/2024 |
6.10
|
1,800 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 14/08/2024 |
6.10
|
2,900 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 13/08/2024 |
6.20
|
12,000 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 12/08/2024 |
6.40
|
3,200 | 7 | 7 | 5.30 | 0 | 0 | 0 |
| 09/08/2024 |
6.20
|
2,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 08/08/2024 |
5.40
|
1,906 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/08/2024 |
5.50
|
1,420 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
| 06/08/2024 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 05/08/2024 |
5.40
|
1,500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/08/2024 |
6
|
3,505 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 01/08/2024 |
6.70
|
9,200 | 5.80 | 6.70 | 5.20 | 0 | 0 | 0 |
| 31/07/2024 |
6.10
|
702 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 30/07/2024 |
6.10
|
2,100 | 7 | 7 | 6.10 | 0 | 0 | 0 |
| 29/07/2024 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 26/07/2024 |
6.20
|
1,400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 25/07/2024 |
6.10
|
600 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 24/07/2024 |
6.10
|
8,912 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 23/07/2024 |
6.10
|
4,402 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 22/07/2024 |
7
|
20,200 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
| 19/07/2024 |
7.30
|
1,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 18/07/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/07/2024 |
7.60
|
2,000 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 16/07/2024 |
7.10
|
400 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
| 15/07/2024 |
7.20
|
2,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 12/07/2024 |
6.50
|
5,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 11/07/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 10/07/2024 |
7.10
|
1,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/07/2024 |
7.10
|
1,400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 08/07/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 05/07/2024 |
6.70
|
24,300 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 04/07/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 03/07/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 100 | 0 | 0.0 |
| 02/07/2024 |
7.80
|
3,900 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/07/2024 |
7.30
|
2,100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 28/06/2024 |
6.50
|
17,100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 27/06/2024 |
7.60
|
2,100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 26/06/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 25/06/2024 |
7
|
10,126 | 8.20 | 8.90 | 7 | 0 | 0 | 0 |
| 24/06/2024 |
8.20
|
4,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/06/2024 |
7.30
|
4,300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 20/06/2024 |
6.40
|
3,200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 19/06/2024 |
6.40
|
800 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 18/06/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 17/06/2024 |
6.40
|
120 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 14/06/2024 |
6
|
5,800 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 13/06/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 12/06/2024 |
6
|
32,000 | 7 | 7 | 6 | 0 | 0 | 0 |
| 11/06/2024 |
6.40
|
5,900 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 10/06/2024 |
6.50
|
900 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 07/06/2024 |
6
|
29,200 | 7.80 | 7.80 | 6 | 0 | 0 | 0 |
| 06/06/2024 |
6.80
|
15,900 | 7.60 | 8 | 6.80 | 0 | 0 | 0 |
| 05/06/2024 |
7
|
1,300 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 04/06/2024 |
6.50
|
12,700 | 7.30 | 7.80 | 6.20 | 0 | 0 | 0 |
| 03/06/2024 |
6.90
|
610 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 31/05/2024 |
6.90
|
6,400 | 7.30 | 7.30 | 6.30 | 0 | 0 | 0 |
| 30/05/2024 |
7.10
|
200 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 29/05/2024 |
7
|
300 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 28/05/2024 |
6.80
|
5,220 | 6.50 | 7 | 6.30 | 0 | 0 | 0 |
| 27/05/2024 |
7.40
|
101 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/05/2024 |
6.60
|
1,500 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 23/05/2024 |
6.50
|
8,601 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 22/05/2024 |
6.90
|
1,129 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 21/05/2024 |
6.30
|
4,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 20/05/2024 |
6.60
|
9,900 | 6.60 | 6.60 | 5.90 | 0 | 0 | 0 |
| 17/05/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 16/05/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 15/05/2024 |
6.70
|
6,900 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
| 14/05/2024 |
6.90
|
1,704 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 13/05/2024 |
6.90
|
5,000 | 7.90 | 7.90 | 6.10 | 0 | 0 | 0 |
| 10/05/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 09/05/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 08/05/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 07/05/2024 |
6.70
|
1,300 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 06/05/2024 |
6.50
|
9,600 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |