| 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) |
0.80 | 9.76% | 13,500 | -1,800 | -0.0 |
8.20
9
9
|
|
2 tháng
(2025-10-06) |
1 | 12.50% | 33,300 | -8,400 | -0.1 |
8
9
9
|
|
3 tháng
(2025-09-05) |
0.50 | 5.88% | 53,600 | -8,400 | -0.1 |
7.90
9.30
9
|
|
6 tháng
(2025-06-09) |
2.30 | 34.40% | 193,000 | -8,400 | -0.1 |
6.70
10
9
|
|
12 tháng
(2024-12-09) |
3.20 | 55.08% | 421,063 | -24,900 | -0.2 |
4.82
10
9
|
|
24 tháng
(2023-12-15) |
3.55 | 65.25% | 1,024,668 | -35,700 | -0.3 |
4.82
12.59
9
|
|
36 tháng
(2022-12-20) |
4.54 | 101.60% | 1,461,738 | -36,100 | -0.3 |
4.20
12.59
9
|
|
60 tháng
(2020-12-30) |
3.64 | 68% | 3,770,340 | -27,738 | -0.2 |
3.93
17.32
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
6.43
|
87 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
| 02/05/2024 |
6.43
|
501 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
| 26/04/2024 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 25/04/2024 |
5.98
|
1,104 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 24/04/2024 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 23/04/2024 |
5.45
|
103 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 22/04/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 19/04/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 17/04/2024 |
5.45
|
1,500 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 16/04/2024 |
5.45
|
5,701 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 15/04/2024 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 12/04/2024 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 11/04/2024 |
5.71
|
6,200 | 5.54 | 5.98 | 5.54 | 0 | 0 | 0 |
| 10/04/2024 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 09/04/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 08/04/2024 |
5.45
|
3,800 | 5.18 | 5.45 | 5.18 | 0 | 0 | 0 |
| 05/04/2024 |
5.45
|
10 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 04/04/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 03/04/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 02/04/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 01/04/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 29/03/2024 |
5.45
|
800 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 28/03/2024 |
5.45
|
2,003 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 27/03/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 26/03/2024 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 25/03/2024 |
5.45
|
722 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 22/03/2024 |
5.45
|
2,200 | 5.27 | 5.45 | 5.27 | 0 | 0 | 0 |
| 21/03/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 20/03/2024 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/03/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/03/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/03/2024 |
5.80
|
9,200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/03/2024 |
5.80
|
2,103 | 5.98 | 5.98 | 5.71 | 0 | 0 | 0 |
| 13/03/2024 |
5.45
|
7,400 | 5.36 | 5.45 | 5 | 0 | 0 | 0 |
| 12/03/2024 |
5.45
|
5,800 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 11/03/2024 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 08/03/2024 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 07/03/2024 |
5.98
|
12,200 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
| 06/03/2024 |
5.45
|
2,001 | 5.18 | 5.45 | 5.18 | 0 | 0 | 0 |
| 05/03/2024 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 04/03/2024 |
5.18
|
301 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 01/03/2024 |
5.63
|
200 | 5.80 | 5.80 | 5.63 | 0 | 0 | 0 |
| 29/02/2024 |
5.36
|
304 | 5.36 | 5.36 | 5 | 0 | 0 | 0 |
| 28/02/2024 |
5
|
2,500 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 27/02/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 26/02/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 23/02/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 22/02/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 21/02/2024 |
5.36
|
500 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 20/02/2024 |
5.36
|
500 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 19/02/2024 |
5
|
109 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/02/2024 |
5.18
|
2,800 | 5.63 | 5.63 | 5.18 | 0 | 0 | 0 |
| 15/02/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 07/02/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 06/02/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 05/02/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 02/02/2024 |
5.63
|
200 | 5.89 | 5.89 | 5.63 | 0 | 0 | 0 |
| 01/02/2024 |
5.63
|
1,100 | 5.63 | 6.25 | 5.63 | 0 | 0 | 0 |
| 31/01/2024 |
6.25
|
400 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 30/01/2024 |
5.89
|
2,800 | 5.80 | 5.89 | 5.80 | 0 | 0 | 0 |
| 29/01/2024 |
5.45
|
7,300 | 5 | 5.45 | 5 | 0 | 0 | 0 |
| 26/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/01/2024 |
5
|
700 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/01/2024 |
5
|
2,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/01/2024 |
5
|
400 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 12/01/2024 |
5.09
|
3,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 11/01/2024 |
5
|
1,900 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/01/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/01/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/01/2024 |
5
|
4,800 | 5 | 5.18 | 5 | 0 | 0 | 0 |
| 05/01/2024 |
5.18
|
1,100 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 04/01/2024 |
4.91
|
800 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 03/01/2024 |
5.09
|
200 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 |
| 02/01/2024 |
5.54
|
400 | 5.63 | 5.63 | 5.54 | 0 | 0 | 0 |
| 29/12/2023 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 28/12/2023 |
5.27
|
700 | 5.80 | 5.80 | 5.27 | 0 | 0 | 0 |
| 27/12/2023 |
5.80
|
1,100 | 5.36 | 5.89 | 5 | 0 | 0 | 0 |
| 26/12/2023 |
5.36
|
100 | 5 | 5.36 | 5.36 | 0 | 0 | 0 |
| 25/12/2023 |
5
|
2,100 | 5.54 | 6.07 | 5 | 0 | 0 | 0 |
| 22/12/2023 |
5.54
|
1,500 | 6.07 | 6.16 | 5.54 | 0 | 0 | 0 |
| 21/12/2023 |
6.07
|
300 | 5.63 | 6.07 | 5.63 | 0 | 0 | 0 |
| 20/12/2023 |
5.63
|
1,600 | 6.16 | 6.34 | 5.63 | 0 | 0 | 0 |
| 19/12/2023 |
6.16
|
100 | 5.71 | 6.16 | 6.16 | 0 | 0 | 0 |
| 18/12/2023 |
5.71
|
600 | 5.45 | 5.71 | 4.91 | 0 | 0 | 0 |
| 15/12/2023 |
5.45
|
3,300 | 5 | 5.45 | 5 | 0 | 0 | 0 |
| 14/12/2023 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/12/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/12/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/12/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/12/2023 |
5
|
2,200 | 5 | 5 | 4.82 | 0 | 0 | 0 |
| 07/12/2023 |
5
|
1,000 | 5 | 5.27 | 5 | 0 | 0 | 0 |
| 06/12/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/12/2023 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/12/2023 |
5
|
1,400 | 5.54 | 5.54 | 5 | 0 | 0 | 0 |