| 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) |
0.90 | 8.33% | 1,291,700 | -3,100 | -0.0 |
10.80
11.90
11.70
|
|
2 tháng
(2025-11-28) |
0.70 | 6.36% | 2,886,700 | 35,700 | 0.4 |
10.75
11.90
11.70
|
|
3 tháng
(2025-10-29) |
1.44 | 14.01% | 4,421,600 | 27,800 | 0.3 |
10.21
11.90
11.70
|
|
6 tháng
(2025-07-31) |
0.71 | 6.44% | 11,197,900 | 49,200 | 0.5 |
10.21
11.90
11.70
|
|
12 tháng
(2025-02-03) |
2.37 | 25.42% | 32,021,600 | 599,144 | 2.2 |
9.24
11.90
11.70
|
|
24 tháng
(2024-02-07) |
6.11 | 109.18% | 51,673,300 | 367,317 | 0.6 |
5.41
11.90
11.70
|
|
36 tháng
(2023-02-13) |
5.73 | 95.90% | 75,832,700 | 351,044 | 0.3 |
5.30
11.90
11.70
|
|
60 tháng
(2021-02-22) |
0.93 | 8.59% | 235,470,100 | 23,062 | -10.5 |
4.70
22.23
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
5.74
|
76,600 | 5.88 | 5.88 | 5.70 | 0 | 0 | 0 |
| 21/06/2024 |
5.82
|
57,000 | 5.79 | 5.88 | 5.54 | 0 | 0 | 0 |
| 20/06/2024 |
5.79
|
18,200 | 5.84 | 5.85 | 5.75 | 0 | 0 | 0 |
| 19/06/2024 |
5.84
|
133,700 | 5.84 | 5.91 | 5.59 | 0 | 0 | 0 |
| 18/06/2024 |
5.88
|
20,500 | 5.84 | 5.88 | 5.79 | 0 | 0 | 0 |
| 17/06/2024 |
5.84
|
57,000 | 5.75 | 5.88 | 5.75 | 0 | 0 | 0 |
| 14/06/2024 |
5.79
|
80,100 | 5.84 | 5.91 | 5.74 | 0 | 0 | 0 |
| 13/06/2024 |
5.87
|
39,800 | 5.84 | 5.92 | 5.80 | 0 | 0 | 0 |
| 12/06/2024 |
5.86
|
32,100 | 5.72 | 5.89 | 5.72 | 0 | 0 | 0 |
| 11/06/2024 |
5.83
|
24,300 | 5.88 | 5.89 | 5.76 | 0 | 0 | 0 |
| 10/06/2024 |
5.86
|
19,100 | 5.84 | 5.91 | 5.84 | 0 | 0 | 0 |
| 07/06/2024 |
5.84
|
87,700 | 5.74 | 5.86 | 5.74 | 0 | 0 | 0 |
| 06/06/2024 |
5.80
|
154,000 | 5.79 | 5.80 | 5.70 | 200 | 27 | 0.0 |
| 05/06/2024 |
5.79
|
72,700 | 5.87 | 5.87 | 5.74 | 0 | 0 | 0 |
| 04/06/2024 |
5.83
|
139,300 | 5.87 | 5.88 | 5.64 | 0 | 300 | -0.0 |
| 03/06/2024 |
5.88
|
77,600 | 5.92 | 5.92 | 5.86 | 0 | 0 | 0 |
| 31/05/2024 |
5.88
|
19,300 | 5.88 | 5.91 | 5.84 | 0 | 0 | 0 |
| 30/05/2024 |
5.88
|
30,300 | 5.90 | 5.92 | 5.84 | 0 | 0 | 0 |
| 29/05/2024 |
5.90
|
80,200 | 5.88 | 5.94 | 5.87 | 0 | 0 | 0 |
| 28/05/2024 |
5.87
|
6,900 | 5.93 | 5.93 | 5.86 | 0 | 0 | 0 |
| 27/05/2024 |
5.84
|
12,100 | 5.81 | 5.84 | 5.80 | 0 | 0 | 0 |
| 24/05/2024 |
5.81
|
80,800 | 5.85 | 5.88 | 5.74 | 0 | 0 | 0 |
| 23/05/2024 |
5.88
|
38,600 | 5.86 | 5.93 | 5.84 | 0 | 0 | 0 |
| 22/05/2024 |
5.91
|
57,200 | 5.90 | 5.96 | 5.87 | 0 | 0 | 0 |
| 21/05/2024 |
5.91
|
104,000 | 6.03 | 6.03 | 5.88 | 0 | 0 | 0 |
| 20/05/2024 |
5.99
|
181,000 | 5.89 | 6.01 | 5.87 | 0 | 0 | 0 |
| 17/05/2024 |
5.89
|
26,600 | 5.93 | 5.95 | 5.86 | 0 | 0 | 0 |
| 16/05/2024 |
5.89
|
32,600 | 5.93 | 5.97 | 5.88 | 0 | 0 | 0 |
| 15/05/2024 |
5.91
|
24,300 | 5.98 | 5.98 | 5.88 | 0 | 0 | 0 |
| 14/05/2024 |
5.89
|
33,500 | 6.02 | 6.02 | 5.89 | 0 | 0 | 0 |
| 13/05/2024 |
5.93
|
145,100 | 5.86 | 5.93 | 5.54 | 0 | 0 | 0 |
| 10/05/2024 |
5.73
|
21,600 | 5.83 | 5.83 | 5.66 | 0 | 0 | 0 |
| 09/05/2024 |
5.66
|
36,400 | 5.80 | 5.82 | 5.65 | 0 | 0 | 0 |
| 08/05/2024 |
5.71
|
88,700 | 5.69 | 5.81 | 5.63 | 0 | 0 | 0 |
| 07/05/2024 |
5.61
|
48,100 | 5.54 | 5.81 | 5.54 | 0 | 0 | 0 |
| 06/05/2024 |
5.55
|
17,500 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
| 03/05/2024 |
5.54
|
22,400 | 5.59 | 5.64 | 5.53 | 0 | 0 | 0 |
| 02/05/2024 |
5.64
|
9,900 | 5.45 | 5.67 | 5.44 | 0 | 0 | 0 |
| 26/04/2024 |
5.67
|
1,300 | 5.83 | 5.83 | 5.64 | 0 | 0 | 0 |
| 25/04/2024 |
5.68
|
7,200 | 5.88 | 5.88 | 5.56 | 0 | 0 | 0 |
| 24/04/2024 |
5.67
|
18,400 | 5.71 | 5.71 | 5.60 | 0 | 0 | 0 |
| 23/04/2024 |
5.71
|
2,500 | 5.82 | 5.82 | 5.59 | 0 | 0 | 0 |
| 22/04/2024 |
5.66
|
27,300 | 5.69 | 5.69 | 5.52 | 0 | 0 | 0 |
| 19/04/2024 |
5.68
|
431,900 | 5.77 | 5.77 | 5.54 | 0 | 0 | 0 |
| 17/04/2024 |
5.77
|
24,600 | 5.80 | 5.80 | 5.74 | 0 | 0 | 0 |
| 16/04/2024 |
5.80
|
488,300 | 5.63 | 5.80 | 5.48 | 0 | 0 | 0 |
| 15/04/2024 |
5.43
|
96,600 | 5.84 | 5.84 | 5.43 | 0 | 0 | 0 |
| 12/04/2024 |
5.83
|
33,200 | 5.80 | 5.86 | 5.79 | 0 | 0 | 0 |
| 11/04/2024 |
5.80
|
50,100 | 5.84 | 5.92 | 5.79 | 0 | 0 | 0 |
| 10/04/2024 |
5.81
|
95,100 | 5.86 | 5.93 | 5.79 | 0 | 500 | -0.0 |
| 09/04/2024 |
5.86
|
27,100 | 5.85 | 5.86 | 5.79 | 5,000 | 0 | 0.0 |
| 08/04/2024 |
5.85
|
26,500 | 5.80 | 5.88 | 5.80 | 0 | 0 | 0 |
| 05/04/2024 |
5.78
|
83,000 | 5.88 | 5.90 | 5.74 | 0 | 0 | 0 |
| 04/04/2024 |
5.89
|
20,200 | 5.90 | 5.90 | 5.84 | 0 | 0 | 0 |
| 03/04/2024 |
5.90
|
135,900 | 5.89 | 5.91 | 5.84 | 5,000 | 0 | 0.0 |
| 02/04/2024 |
5.84
|
93,000 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 |
| 01/04/2024 |
5.81
|
42,700 | 5.87 | 5.92 | 5.75 | 0 | 0 | 0 |
| 29/03/2024 |
5.87
|
186,600 | 6.01 | 6.01 | 5.84 | 0 | 2,000 | -0.0 |
| 28/03/2024 |
5.97
|
166,100 | 6.08 | 6.08 | 5.84 | 0 | 0 | 0 |
| 27/03/2024 |
5.84
|
136,000 | 5.88 | 5.93 | 5.82 | 0 | 0 | 0 |
| 26/03/2024 |
5.85
|
43,700 | 5.83 | 5.86 | 5.78 | 0 | 0 | 0 |
| 25/03/2024 |
5.73
|
44,900 | 5.74 | 5.79 | 5.73 | 0 | 0 | 0 |
| 22/03/2024 |
5.74
|
50,900 | 5.74 | 5.79 | 5.64 | 0 | 0 | 0 |
| 21/03/2024 |
5.64
|
48,000 | 5.64 | 5.74 | 5.54 | 4,000 | 0 | 0.0 |
| 20/03/2024 |
5.64
|
17,500 | 5.59 | 5.73 | 5.59 | 400 | 0 | 0.0 |
| 19/03/2024 |
5.64
|
48,400 | 5.65 | 5.83 | 5.64 | 0 | 0 | 0 |
| 18/03/2024 |
5.73
|
63,300 | 5.84 | 5.84 | 5.50 | 0 | 0 | 0 |
| 15/03/2024 |
5.84
|
30,700 | 5.84 | 5.84 | 5.75 | 100 | 0 | 0.0 |
| 14/03/2024 |
5.83
|
56,300 | 5.90 | 5.93 | 5.83 | 0 | 0 | 0 |
| 13/03/2024 |
5.83
|
24,400 | 5.84 | 5.84 | 5.77 | 0 | 0 | 0 |
| 12/03/2024 |
5.77
|
44,000 | 5.85 | 5.85 | 5.76 | 0 | 0 | 0 |
| 11/03/2024 |
5.76
|
80,200 | 5.74 | 5.93 | 5.73 | 0 | 0 | 0 |
| 08/03/2024 |
5.84
|
12,300 | 5.79 | 5.85 | 5.79 | 0 | 0 | 0 |
| 07/03/2024 |
5.82
|
198,900 | 5.88 | 5.88 | 5.51 | 0 | 0 | 0 |
| 06/03/2024 |
5.86
|
4,600 | 5.95 | 5.95 | 5.86 | 0 | 0 | 0 |
| 05/03/2024 |
5.95
|
76,500 | 6.03 | 6.03 | 5.83 | 0 | 0 | 0 |
| 04/03/2024 |
5.93
|
33,100 | 5.92 | 6.18 | 5.91 | 0 | 0 | 0 |
| 01/03/2024 |
5.93
|
66,400 | 5.98 | 5.98 | 5.83 | 0 | 0 | 0 |
| 29/02/2024 |
5.83
|
34,400 | 5.94 | 5.94 | 5.83 | 0 | 0 | 0 |
| 28/02/2024 |
5.84
|
28,500 | 5.84 | 6.10 | 5.82 | 0 | 0 | 0 |
| 27/02/2024 |
5.84
|
53,600 | 5.85 | 5.88 | 5.83 | 0 | 0 | 0 |
| 26/02/2024 |
5.85
|
24,300 | 5.84 | 5.88 | 5.83 | 0 | 0 | 0 |
| 23/02/2024 |
5.84
|
53,000 | 5.87 | 5.93 | 5.84 | 0 | 0 | 0 |
| 22/02/2024 |
5.93
|
71,600 | 5.89 | 6.03 | 5.84 | 0 | 0 | 0 |
| 21/02/2024 |
5.89
|
19,700 | 5.85 | 5.90 | 5.85 | 0 | 0 | 0 |
| 20/02/2024 |
5.90
|
30,000 | 5.87 | 5.93 | 5.74 | 0 | 0 | 0 |
| 19/02/2024 |
5.87
|
154,200 | 5.69 | 6.00 | 5.67 | 0 | 0 | 0 |
| 16/02/2024 |
5.69
|
12,300 | 5.71 | 5.71 | 5.64 | 0 | 0 | 0 |
| 15/02/2024 |
5.70
|
17,600 | 5.59 | 5.72 | 5.59 | 0 | 0 | 0 |
| 07/02/2024 |
5.59
|
20,200 | 5.54 | 5.64 | 5.52 | 0 | 0 | 0 |
| 06/02/2024 |
5.56
|
15,900 | 5.54 | 5.73 | 5.54 | 0 | 0 | 0 |
| 05/02/2024 |
5.54
|
33,700 | 5.66 | 5.74 | 5.54 | 0 | 0 | 0 |
| 02/02/2024 |
5.62
|
30,900 | 5.57 | 5.68 | 5.54 | 0 | 0 | 0 |
| 01/02/2024 |
5.64
|
22,600 | 5.64 | 5.64 | 5.62 | 0 | 0 | 0 |
| 31/01/2024 |
5.61
|
2,100 | 5.67 | 5.69 | 5.61 | 0 | 0 | 0 |
| 30/01/2024 |
5.67
|
94,200 | 5.51 | 5.70 | 5.50 | 0 | 0 | 0 |
| 29/01/2024 |
5.67
|
40,300 | 5.72 | 5.72 | 5.62 | 0 | 0 | 0 |
| 26/01/2024 |
5.67
|
36,600 | 5.55 | 5.76 | 5.50 | 0 | 0 | 0 |
| 25/01/2024 |
5.66
|
57,900 | 5.68 | 5.72 | 5.50 | 0 | 18,700 | -0.1 |
| 24/01/2024 |
5.67
|
33,600 | 5.64 | 5.67 | 5.59 | 0 | 0 | 0 |