| 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) |
0.10 | 1.85% | 332,800 | -7,300 | -0.0 |
5.30
5.50
5.40
|
|
2 tháng
(2025-11-28) |
0.20 | 3.77% | 611,500 | -6,900 | -0.0 |
5.30
5.50
5.40
|
|
3 tháng
(2025-10-29) |
0.10 | 1.85% | 803,000 | -6,800 | -0.0 |
5.30
5.50
5.40
|
|
6 tháng
(2025-07-31) |
0 | 0% | 3,518,200 | 200 | -0.0 |
5.20
5.70
5.40
|
|
12 tháng
(2025-02-03) |
0.40 | 7.84% | 6,087,468 | -533 | -0.0 |
4.80
5.80
5.40
|
|
24 tháng
(2024-02-07) |
0 | 0% | 11,691,095 | -27,018 | -0.1 |
4.80
6
5.40
|
|
36 tháng
(2023-02-13) |
-0.50 | -8.33% | 22,628,175 | -25,725 | -0.1 |
4.80
6.86
5.40
|
|
60 tháng
(2021-02-22) |
1.59 | 40.77% | 99,870,411 | -53,709 | -1.7 |
3.91
15.54
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
5.70
|
122,967 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 21/06/2024 |
5.70
|
100,502 | 5.50 | 5.70 | 5.50 | 0 | 100 | -0.0 |
| 20/06/2024 |
5.60
|
242,157 | 5.80 | 5.80 | 5.50 | 10,600 | 500 | 0.1 |
| 19/06/2024 |
5.80
|
110,100 | 5.80 | 5.90 | 5.60 | 0 | 100 | -0.0 |
| 18/06/2024 |
5.80
|
462,067 | 5.90 | 6.10 | 5.60 | 10,100 | 0 | 0.1 |
| 17/06/2024 |
5.90
|
82,505 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
| 14/06/2024 |
6
|
999,063 | 5.50 | 6 | 5.50 | 600 | 0 | 0.0 |
| 13/06/2024 |
5.50
|
8,215 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/06/2024 |
5.50
|
28,903 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/06/2024 |
5.40
|
14,774 | 5.50 | 5.50 | 5.40 | 0 | 600 | 0 |
| 10/06/2024 |
5.50
|
3,234 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/06/2024 |
5.40
|
8,631 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/06/2024 |
5.50
|
14,718 | 5.40 | 5.50 | 5.40 | 400 | 300 | 0.0 |
| 05/06/2024 |
5.50
|
700 | 5.40 | 5.50 | 5.40 | 300 | 100 | 0.0 |
| 04/06/2024 |
5.50
|
99,608 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 03/06/2024 |
5.60
|
65,100 | 5.50 | 5.60 | 5.30 | 300 | 0 | 0.0 |
| 31/05/2024 |
5.50
|
7,228 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 30/05/2024 |
5.50
|
4,700 | 5.50 | 5.60 | 5.40 | 200 | 0 | 0.0 |
| 29/05/2024 |
5.60
|
115,355 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 28/05/2024 |
5.50
|
5,703 | 5.50 | 5.50 | 5.40 | 100 | 100 | 0 |
| 27/05/2024 |
5.50
|
2,005 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/05/2024 |
5.60
|
4,010 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/05/2024 |
5.60
|
9,791 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 22/05/2024 |
5.60
|
7,601 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 21/05/2024 |
5.60
|
2,695 | 5.50 | 5.60 | 5.40 | 0 | 1,641 | -0.0 |
| 20/05/2024 |
5.60
|
46,370 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/05/2024 |
5.60
|
4,636 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/05/2024 |
5.60
|
20,312 | 5.50 | 5.60 | 5.50 | 10 | 0 | 0.0 |
| 15/05/2024 |
5.50
|
18,300 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 14/05/2024 |
5.50
|
63,808 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/05/2024 |
5.50
|
3,518 | 5.40 | 5.50 | 5.30 | 200 | 0 | 0.0 |
| 10/05/2024 |
5.50
|
956 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/05/2024 |
5.40
|
10,204 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 08/05/2024 |
5.40
|
2,200 | 5.30 | 5.40 | 5.30 | 200 | 0 | 0.0 |
| 07/05/2024 |
5.40
|
2,102 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 06/05/2024 |
5.40
|
33,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 03/05/2024 |
5.40
|
23,979 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/05/2024 |
5.40
|
2,200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/04/2024 |
5.40
|
10,320 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/04/2024 |
5.40
|
5 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/04/2024 |
5.40
|
7,600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 23/04/2024 |
5.40
|
1,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 22/04/2024 |
5.40
|
6,200 | 5.30 | 5.40 | 5.30 | 200 | 0 | 0.0 |
| 19/04/2024 |
5.40
|
7,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 17/04/2024 |
5.50
|
25,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 16/04/2024 |
5.50
|
13,501 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/04/2024 |
5.50
|
18,509 | 5.50 | 5.60 | 5.40 | 0 | 6,800 | -0.0 |
| 12/04/2024 |
5.50
|
24,602 | 5.50 | 5.60 | 5.40 | 0 | 5,500 | -0.0 |
| 11/04/2024 |
5.60
|
9,500 | 5.50 | 5.60 | 5.50 | 0 | 200 | -0.0 |
| 10/04/2024 |
5.60
|
5,605 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 09/04/2024 |
5.60
|
21,001 | 5.50 | 5.60 | 5.50 | 100 | 0 | 0.0 |
| 08/04/2024 |
5.60
|
26,000 | 5.50 | 5.60 | 5.50 | 0 | 100 | -0.0 |
| 05/04/2024 |
5.60
|
4,941 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 04/04/2024 |
5.60
|
7,901 | 5.50 | 5.60 | 5.40 | 0 | 200 | -0.0 |
| 03/04/2024 |
5.50
|
9,100 | 5.50 | 5.60 | 5.50 | 6,100 | 7,400 | -0.0 |
| 02/04/2024 |
5.60
|
2,239 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 01/04/2024 |
5.60
|
1,350 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 29/03/2024 |
5.50
|
21,304 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/03/2024 |
5.50
|
21,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/03/2024 |
5.50
|
8,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 26/03/2024 |
5.60
|
13,800 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/03/2024 |
5.60
|
5,929 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 22/03/2024 |
5.60
|
1,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/03/2024 |
5.60
|
35,200 | 5.50 | 5.70 | 5.50 | 0 | 100 | -0.0 |
| 20/03/2024 |
5.60
|
305 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/03/2024 |
5.60
|
1,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 18/03/2024 |
5.60
|
79,902 | 5.70 | 5.70 | 5.50 | 0 | 45,600 | -0.3 |
| 15/03/2024 |
5.60
|
18,670 | 5.70 | 5.70 | 5.60 | 100 | 0 | 0.0 |
| 14/03/2024 |
5.70
|
26,375 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 13/03/2024 |
5.60
|
111,774 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/03/2024 |
5.60
|
14,902 | 5.60 | 5.60 | 5.40 | 0 | 300 | -0.0 |
| 11/03/2024 |
5.60
|
11,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 08/03/2024 |
5.60
|
29,316 | 5.60 | 5.60 | 5.50 | 14,000 | 0 | 0.1 |
| 07/03/2024 |
5.60
|
23,417 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/03/2024 |
5.60
|
38,692 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 05/03/2024 |
5.60
|
23,050 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 04/03/2024 |
5.60
|
36,305 | 5.50 | 5.60 | 5.40 | 0 | 1,000 | -0.0 |
| 01/03/2024 |
5.50
|
17,128 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 29/02/2024 |
5.50
|
22,534 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/02/2024 |
5.50
|
14,109 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 27/02/2024 |
5.60
|
17,112 | 5.50 | 5.60 | 5.40 | 1,000 | 0 | 0.0 |
| 26/02/2024 |
5.60
|
3,019 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 23/02/2024 |
5.60
|
35,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 22/02/2024 |
5.50
|
14,911 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/02/2024 |
5.60
|
16,286 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/02/2024 |
5.60
|
27,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 19/02/2024 |
5.50
|
20,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 16/02/2024 |
5.40
|
27,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 15/02/2024 |
5.50
|
4,700 | 5.50 | 5.60 | 5.50 | 0 | 100 | -0.0 |
| 07/02/2024 |
5.50
|
1,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/02/2024 |
5.50
|
3,800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/02/2024 |
5.50
|
8,520 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 02/02/2024 |
5.50
|
937 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 01/02/2024 |
5.50
|
500 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 31/01/2024 |
5.50
|
7,244 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 30/01/2024 |
5.50
|
5,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/01/2024 |
5.50
|
2,701 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 26/01/2024 |
5.40
|
2,162 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/01/2024 |
5.50
|
12,800 | 5.40 | 5.50 | 5.40 | 400 | 0 | 0.0 |
| 24/01/2024 |
5.40
|
2,623 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |