| 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) |
-0.30 | -4.92% | 79,600 | 0 | 0 |
5.60
6.20
5.70
|
|
2 tháng
(2025-11-28) |
-0.70 | -10.77% | 128,200 | 0 | 0 |
5.60
6.80
5.70
|
|
3 tháng
(2025-10-29) |
-0.70 | -10.77% | 188,300 | 0 | 0 |
5.60
7.50
5.70
|
|
6 tháng
(2025-07-31) |
-6 | -50.86% | 1,475,100 | 0 | 0 |
5.60
11.80
5.70
|
|
12 tháng
(2025-02-03) |
-15.11 | -72.26% | 2,198,137 | 0 | 0 |
5.60
20.91
5.70
|
|
24 tháng
(2024-02-07) |
0.62 | 11.90% | 4,826,889 | 0 | 0 |
4.38
20.91
5.70
|
|
36 tháng
(2023-02-13) |
0.19 | 3.35% | 4,916,400 | 0 | 0 |
4.02
20.91
5.70
|
|
60 tháng
(2021-02-22) |
2.38 | 69.67% | 5,987,996 | 0 | 0 |
3.42
20.91
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
8.40
|
69,158 | 9.92 | 9.92 | 7.86 | 0 | 0 | 0 |
| 21/06/2024 |
8.94
|
76,600 | 7.77 | 8.94 | 7.77 | 0 | 0 | 0 |
| 20/06/2024 |
7.86
|
75,762 | 7.06 | 7.86 | 7.06 | 0 | 0 | 0 |
| 19/06/2024 |
7.06
|
46,882 | 6.79 | 7.33 | 6.43 | 0 | 0 | 0 |
| 18/06/2024 |
6.35
|
40,805 | 6.26 | 7.06 | 6.26 | 0 | 0 | 0 |
| 17/06/2024 |
6.61
|
5,739 | 6.35 | 6.61 | 6.17 | 0 | 0 | 0 |
| 14/06/2024 |
6.52
|
91,400 | 7.86 | 7.86 | 6.26 | 0 | 0 | 0 |
| 13/06/2024 |
6.88
|
44,869 | 6.88 | 6.88 | 6.79 | 0 | 0 | 0 |
| 12/06/2024 |
6.17
|
130,752 | 5.36 | 6.17 | 5.36 | 0 | 0 | 0 |
| 11/06/2024 |
5.36
|
21,130 | 5.36 | 5.36 | 5.27 | 0 | 0 | 0 |
| 10/06/2024 |
5.36
|
6,800 | 5.36 | 5.63 | 5.36 | 0 | 0 | 0 |
| 07/06/2024 |
5.18
|
32,500 | 5.36 | 5.36 | 5.18 | 0 | 0 | 0 |
| 06/06/2024 |
5.81
|
12,440 | 6.43 | 6.43 | 5.00 | 0 | 0 | 0 |
| 05/06/2024 |
5.81
|
6,900 | 5.90 | 5.90 | 5.54 | 0 | 0 | 0 |
| 04/06/2024 |
5.72
|
76,600 | 5.27 | 5.90 | 5.27 | 0 | 0 | 0 |
| 03/06/2024 |
5.27
|
3,624 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 31/05/2024 |
5.18
|
2,100 | 5.27 | 5.27 | 5.09 | 0 | 0 | 0 |
| 30/05/2024 |
5.27
|
4,200 | 5.36 | 5.36 | 5.18 | 0 | 0 | 0 |
| 29/05/2024 |
5.36
|
6,700 | 5.36 | 5.63 | 5.36 | 0 | 0 | 0 |
| 28/05/2024 |
5.63
|
16,729 | 5.27 | 5.63 | 5.27 | 0 | 0 | 0 |
| 27/05/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 24/05/2024 |
5.18
|
17,300 | 5.18 | 5.63 | 5.18 | 0 | 0 | 0 |
| 23/05/2024 |
5.27
|
6,000 | 5.63 | 5.63 | 5.27 | 0 | 0 | 0 |
| 22/05/2024 |
5.36
|
16,300 | 5.36 | 5.45 | 5.09 | 0 | 0 | 0 |
| 21/05/2024 |
5.36
|
14,700 | 5.18 | 5.36 | 5.09 | 0 | 0 | 0 |
| 20/05/2024 |
6.17
|
400 | 6.08 | 6.17 | 5.72 | 0 | 0 | 0 |
| 17/05/2024 |
5.72
|
50,630 | 5.09 | 5.72 | 5.09 | 0 | 0 | 0 |
| 16/05/2024 |
5.09
|
11,900 | 5.00 | 5.09 | 5.00 | 0 | 0 | 0 |
| 15/05/2024 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 14/05/2024 |
5.09
|
300 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 13/05/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 10/05/2024 |
5.18
|
600 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 09/05/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 08/05/2024 |
5.18
|
10,300 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 07/05/2024 |
5.27
|
130 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 06/05/2024 |
5.18
|
8,500 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 |
| 03/05/2024 |
5.09
|
9,100 | 5.09 | 5.18 | 5.09 | 0 | 0 | 0 |
| 02/05/2024 |
5.09
|
5,100 | 4.92 | 5.09 | 4.92 | 0 | 0 | 0 |
| 26/04/2024 |
5.09
|
200 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 25/04/2024 |
5.09
|
8,200 | 5.00 | 5.09 | 5.00 | 0 | 0 | 0 |
| 24/04/2024 |
5.27
|
900 | 5.00 | 5.18 | 5.00 | 0 | 0 | 0 |
| 23/04/2024 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 22/04/2024 |
5.27
|
11,400 | 4.92 | 5.27 | 4.83 | 0 | 0 | 0 |
| 19/04/2024 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 17/04/2024 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 16/04/2024 |
5.27
|
6,300 | 5.09 | 5.27 | 5.09 | 0 | 0 | 0 |
| 15/04/2024 |
5.45
|
4,300 | 5.18 | 5.45 | 5.18 | 0 | 0 | 0 |
| 12/04/2024 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 11/04/2024 |
5.54
|
100 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 10/04/2024 |
5.63
|
200 | 5.45 | 5.63 | 5.45 | 0 | 0 | 0 |
| 09/04/2024 |
5.36
|
14,932 | 5.36 | 5.81 | 5.18 | 0 | 0 | 0 |
| 08/04/2024 |
5.18
|
7,001 | 5.18 | 5.18 | 5.00 | 0 | 0 | 0 |
| 05/04/2024 |
5.18
|
2,300 | 5.00 | 5.18 | 5.00 | 0 | 0 | 0 |
| 04/04/2024 |
5.00
|
17,300 | 5.27 | 5.27 | 4.65 | 0 | 0 | 0 |
| 03/04/2024 |
5.09
|
15,600 | 5.09 | 5.36 | 5.00 | 0 | 0 | 0 |
| 02/04/2024 |
5.09
|
4,000 | 5.09 | 5.18 | 4.83 | 0 | 0 | 0 |
| 01/04/2024 |
5.09
|
5,300 | 4.92 | 5.09 | 4.92 | 0 | 0 | 0 |
| 29/03/2024 |
5.00
|
1,900 | 4.83 | 5.00 | 4.83 | 0 | 0 | 0 |
| 28/03/2024 |
5.00
|
900 | 5.18 | 5.18 | 5.00 | 0 | 0 | 0 |
| 27/03/2024 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 26/03/2024 |
5.18
|
2,400 | 5.00 | 5.18 | 5.00 | 0 | 0 | 0 |
| 25/03/2024 |
4.92
|
400 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 22/03/2024 |
5.09
|
3,100 | 4.83 | 5.09 | 4.83 | 0 | 0 | 0 |
| 21/03/2024 |
4.92
|
700 | 5.09 | 5.09 | 4.92 | 0 | 0 | 0 |
| 20/03/2024 |
4.92
|
1,900 | 5.09 | 5.09 | 4.65 | 0 | 0 | 0 |
| 19/03/2024 |
4.92
|
400 | 5.27 | 5.27 | 4.92 | 0 | 0 | 0 |
| 18/03/2024 |
5.27
|
7,800 | 5.36 | 5.36 | 5.27 | 0 | 0 | 0 |
| 15/03/2024 |
4.92
|
5,500 | 4.92 | 5.00 | 4.92 | 0 | 0 | 0 |
| 14/03/2024 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 13/03/2024 |
4.65
|
13,900 | 4.56 | 4.65 | 4.56 | 0 | 0 | 0 |
| 12/03/2024 |
4.56
|
5,000 | 4.47 | 4.65 | 4.47 | 0 | 0 | 0 |
| 11/03/2024 |
4.47
|
6,300 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 08/03/2024 |
4.47
|
1,100 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 |
| 07/03/2024 |
4.56
|
2,400 | 4.38 | 4.56 | 4.38 | 0 | 0 | 0 |
| 06/03/2024 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 05/03/2024 |
4.38
|
2,602 | 4.56 | 4.56 | 4.38 | 0 | 0 | 0 |
| 04/03/2024 |
4.38
|
4,201 | 5.27 | 5.27 | 4.20 | 0 | 0 | 0 |
| 01/03/2024 |
4.92
|
100 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 29/02/2024 |
4.83
|
500 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
| 28/02/2024 |
4.92
|
200 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
| 27/02/2024 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 26/02/2024 |
5.00
|
600 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 23/02/2024 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 22/02/2024 |
5.09
|
1,400 | 5.00 | 5.09 | 5.00 | 0 | 0 | 0 |
| 21/02/2024 |
5.36
|
2,100 | 5.36 | 5.36 | 5.00 | 0 | 0 | 0 |
| 20/02/2024 |
5.81
|
101 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 19/02/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 16/02/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 15/02/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 07/02/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 06/02/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 05/02/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 02/02/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 01/02/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 31/01/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 30/01/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 29/01/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 26/01/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 25/01/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 24/01/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |