| 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) |
-2.70 | -22.13% | 270,500 | -19,200 | -0.2 |
9
12.20
9.50
|
|
2 tháng
(2025-10-06) |
-3.10 | -24.60% | 604,200 | -19,200 | -0.2 |
9
13.40
9.50
|
|
3 tháng
(2025-09-05) |
4.60 | 93.88% | 3,341,700 | -800 | -0.0 |
4.90
13.60
9.50
|
|
6 tháng
(2025-06-09) |
5 | 111.11% | 3,829,600 | -44,800 | -0.2 |
4.30
13.60
9.50
|
|
12 tháng
(2024-12-09) |
5 | 111.11% | 5,275,884 | -44,700 | -0.2 |
3.90
13.60
9.50
|
|
24 tháng
(2023-12-15) |
3.50 | 58.33% | 8,728,483 | -1,700 | 0.1 |
3.90
13.60
9.50
|
|
36 tháng
(2022-12-20) |
6.10 | 179.41% | 13,385,922 | 1,200 | 0.3 |
3
13.60
9.50
|
|
60 tháng
(2020-12-30) |
5.70 | 150% | 31,992,999 | 5,330 | 0.4 |
2.70
13.60
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
7
|
8,800 | 7.90 | 8 | 7 | 0 | 0 | 0 |
| 02/05/2024 |
7.70
|
2,300 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 26/04/2024 |
7.70
|
1,500 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 25/04/2024 |
7.60
|
1,300 | 6.80 | 7.70 | 6.80 | 0 | 0 | 0 |
| 24/04/2024 |
7.10
|
2,700 | 7.10 | 7.10 | 7.10 | 2,000 | 0 | 0.0 |
| 23/04/2024 |
6.50
|
36,400 | 7.80 | 7.80 | 6.50 | 34,300 | 0 | 0.3 |
| 22/04/2024 |
7.20
|
5,600 | 7.10 | 7.20 | 7.10 | 4,700 | 0 | 0.0 |
| 19/04/2024 |
6.60
|
28,500 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
| 17/04/2024 |
6
|
10,604 | 6.60 | 7.20 | 6 | 0 | 0 | 0 |
| 16/04/2024 |
6.60
|
5,000 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 15/04/2024 |
6.90
|
11,600 | 7.40 | 7.80 | 6.80 | 0 | 0 | 0 |
| 12/04/2024 |
7.50
|
8,100 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 11/04/2024 |
7.50
|
4,800 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 10/04/2024 |
7.40
|
71,500 | 7.50 | 7.90 | 6.60 | 0 | 48,200 | -0.4 |
| 09/04/2024 |
7.30
|
5,500 | 7.40 | 8.20 | 7.10 | 0 | 0 | 0 |
| 08/04/2024 |
7.50
|
5,300 | 7.30 | 7.80 | 7.10 | 0 | 0 | 0 |
| 05/04/2024 |
7.30
|
36,200 | 7 | 7.30 | 6.80 | 19,000 | 0 | 0.1 |
| 04/04/2024 |
7.20
|
65,038 | 7.70 | 7.80 | 7.10 | 0 | 0 | 0 |
| 03/04/2024 |
7.70
|
14,150 | 7.90 | 7.90 | 7.10 | 0 | 0 | 0 |
| 02/04/2024 |
7.80
|
16,410 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 01/04/2024 |
7.90
|
64,150 | 8.40 | 8.50 | 7.90 | 0 | 0 | 0 |
| 29/03/2024 |
8
|
17,000 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 28/03/2024 |
8.20
|
56,701 | 8 | 8.70 | 7.90 | 0 | 0 | 0 |
| 27/03/2024 |
8
|
15,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 26/03/2024 |
8.20
|
25,800 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 25/03/2024 |
8.30
|
52,000 | 8.40 | 8.60 | 7.90 | 0 | 0 | 0 |
| 22/03/2024 |
8
|
80,000 | 8.60 | 8.60 | 8 | 3,400 | 0 | 0.0 |
| 21/03/2024 |
8.40
|
127,282 | 7.30 | 8.60 | 7.30 | 25,800 | 0 | 0.2 |
| 20/03/2024 |
7.90
|
15,400 | 7.70 | 8 | 7.30 | 0 | 0 | 0 |
| 19/03/2024 |
7.70
|
127,302 | 7.50 | 8 | 7.30 | 0 | 0 | 0 |
| 18/03/2024 |
8.10
|
119,419 | 8.50 | 8.70 | 7.20 | 0 | 2,200 | -0.0 |
| 15/03/2024 |
8
|
66,406 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| 14/03/2024 |
7.30
|
273,719 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 13/03/2024 |
6.70
|
6,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 12/03/2024 |
6.10
|
13,801 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 11/03/2024 |
5.60
|
34,400 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 08/03/2024 |
5.10
|
138,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 07/03/2024 |
5
|
52,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 06/03/2024 |
5.10
|
75,700 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 05/03/2024 |
5.10
|
27,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 04/03/2024 |
5.40
|
6,218 | 5 | 5.40 | 5 | 1,100 | 0 | 0.0 |
| 01/03/2024 |
5
|
2,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 29/02/2024 |
5
|
3,100 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 28/02/2024 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 27/02/2024 |
5.60
|
1,100 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 26/02/2024 |
5.60
|
600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 23/02/2024 |
6
|
4,800 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
| 22/02/2024 |
5.90
|
900 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 21/02/2024 |
5.60
|
5,701 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/02/2024 |
5.10
|
700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/02/2024 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/02/2024 |
5.90
|
401 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 |
| 15/02/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/02/2024 |
5.70
|
4,100 | 5.70 | 5.70 | 5.70 | 0 | 2,100 | -0.0 |
| 06/02/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 05/02/2024 |
5.30
|
400 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 02/02/2024 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 01/02/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 31/01/2024 |
5.30
|
600 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/01/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 29/01/2024 |
5.30
|
1,500 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 26/01/2024 |
5.30
|
3,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/01/2024 |
5.50
|
700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/01/2024 |
5.30
|
1,500 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 23/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/01/2024 |
5.30
|
10,500 | 6.20 | 6.30 | 5.30 | 0 | 0 | 0 |
| 19/01/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/01/2024 |
5.80
|
3,600 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 17/01/2024 |
5.70
|
1,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/01/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/01/2024 |
5.80
|
1 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 12/01/2024 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/01/2024 |
5.80
|
5,201 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 10/01/2024 |
5.90
|
1,200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 09/01/2024 |
6.10
|
1,800 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 08/01/2024 |
5.90
|
1,701 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 05/01/2024 |
5.90
|
6,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 04/01/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 03/01/2024 |
5.80
|
1,600 | 5.70 | 5.80 | 5.70 | 1,300 | 0 | 0.0 |
| 02/01/2024 |
5.80
|
2,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 29/12/2023 |
6.10
|
100 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 28/12/2023 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 27/12/2023 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 26/12/2023 |
6.20
|
400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 25/12/2023 |
6.30
|
500 | 5.90 | 6.30 | 6 | 0 | 0 | 0 |
| 22/12/2023 |
5.90
|
1,700 | 6.40 | 6.50 | 5.90 | 0 | 0 | 0 |
| 21/12/2023 |
6.40
|
2,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 20/12/2023 |
6.40
|
4,000 | 5.90 | 6.40 | 6.40 | 0 | 0 | 0 |
| 19/12/2023 |
5.90
|
1,400 | 5.40 | 5.90 | 5.80 | 0 | 0 | 0 |
| 18/12/2023 |
5.40
|
2,000 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 15/12/2023 |
6
|
600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 14/12/2023 |
6
|
1,300 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
| 13/12/2023 |
6.40
|
800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 12/12/2023 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 11/12/2023 |
6.40
|
300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 08/12/2023 |
6.40
|
1,400 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 07/12/2023 |
6.50
|
7,600 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 06/12/2023 |
6.50
|
4,100 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 05/12/2023 |
6.30
|
400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 04/12/2023 |
6.20
|
3,500 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |