| 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 | 0% | 23,000 | 0 | 0 |
4.60
4.80
4.60
|
|
2 tháng
(2025-10-06) |
-0.50 | -9.80% | 137,300 | 0 | 0 |
4.40
5.20
4.60
|
|
3 tháng
(2025-09-05) |
-0.40 | -8% | 281,000 | 0 | 0 |
4.40
5.20
4.60
|
|
6 tháng
(2025-06-09) |
-0.20 | -4.17% | 864,000 | 0 | 0 |
4.40
5.40
4.60
|
|
12 tháng
(2024-12-09) |
-2.50 | -35.21% | 2,339,856 | 0 | 0 |
4.40
8
4.60
|
|
24 tháng
(2023-12-15) |
-1 | -17.86% | 3,822,313 | 0 | 0 |
4.40
8.70
4.60
|
|
36 tháng
(2022-12-20) |
-1.40 | -23.33% | 4,250,595 | -100 | -0.0 |
4.40
8.70
4.60
|
|
60 tháng
(2020-12-30) |
-0.44 | -8.80% | 7,696,516 | 0 | 0.0 |
4.40
14.96
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 02/05/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 26/04/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 25/04/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 24/04/2024 |
6
|
25 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/04/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 22/04/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/04/2024 |
6
|
600 | 5.10 | 6 | 5.10 | 0 | 0 | 0 |
| 17/04/2024 |
6
|
500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 16/04/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 15/04/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 12/04/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 11/04/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 10/04/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 09/04/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/04/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 05/04/2024 |
6
|
20,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 04/04/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/04/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 02/04/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 01/04/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/03/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/03/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/03/2024 |
5.80
|
200 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 26/03/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 25/03/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 22/03/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 21/03/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 20/03/2024 |
6
|
210 | 6 | 6 | 6 | 0 | 0 | 0 |
| 19/03/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 18/03/2024 |
6.10
|
2,900 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 15/03/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 14/03/2024 |
6.20
|
1,600 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 13/03/2024 |
6.50
|
125 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 12/03/2024 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 11/03/2024 |
6.10
|
700 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 08/03/2024 |
6.20
|
10 | 6 | 6 | 6 | 0 | 0 | 0 |
| 07/03/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 06/03/2024 |
6.20
|
14,100 | 5.60 | 6.20 | 5.10 | 0 | 0 | 0 |
| 05/03/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 04/03/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/03/2024 |
5.70
|
5,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/02/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 28/02/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 27/02/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 26/02/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 23/02/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 22/02/2024 |
6.30
|
141 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 21/02/2024 |
5.60
|
904 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/02/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 19/02/2024 |
6.30
|
4,500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 16/02/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 15/02/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 07/02/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 06/02/2024 |
5.80
|
700 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/02/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 02/02/2024 |
5.70
|
500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 01/02/2024 |
5.80
|
300 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 31/01/2024 |
5.60
|
1,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 30/01/2024 |
5.60
|
500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 29/01/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 26/01/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 25/01/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 24/01/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 23/01/2024 |
5.60
|
402 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 22/01/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/01/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/01/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/01/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/01/2024 |
5.60
|
400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/01/2024 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/01/2024 |
5.60
|
10,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/01/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 10/01/2024 |
5.70
|
300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 09/01/2024 |
5.70
|
3,000 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 08/01/2024 |
5.40
|
600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/01/2024 |
5.50
|
400 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 04/01/2024 |
5.80
|
200 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 03/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/01/2024 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/12/2023 |
5.60
|
2,000 | 5.10 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/12/2023 |
5.10
|
500 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 15/12/2023 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 06/12/2023 |
5.60
|
100 | 5.20 | 5.60 | 5.60 | 0 | 0 | 0 |
| 05/12/2023 |
5.20
|
200 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 04/12/2023 |
5.60
|
300 | 5.30 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/11/2023 |
5.30
|
100 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/11/2023 |
5.20
|
500 | 5.60 | 5.80 | 5.20 | 0 | 0 | 0 |
| 22/11/2023 |
5.60
|
500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/11/2023 |
5.80
|
100 | 5.60 | 5.80 | 5.80 | 0 | 0 | 0 |
| 20/11/2023 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 17/11/2023 |
5.60
|
800 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 15/11/2023 |
5.90
|
800 | 5.70 | 5.90 | 5 | 0 | 0 | 0 |
| 14/11/2023 |
5.70
|
200 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 13/11/2023 |
6
|
600 | 5.90 | 6 | 5.20 | 0 | 0 | 0 |
| 09/11/2023 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/11/2023 |
5.90
|
700 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 |
| 06/11/2023 |
6.10
|
100 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
| 03/11/2023 |
6
|
700 | 5.70 | 6 | 5 | 0 | 0 | 0 |
| 02/11/2023 |
5.70
|
100 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |