| 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) |
-0.10 | -1.85% | 105,400 | 0 | 0 |
5.30
5.70
5.30
|
|
2 tháng
(2025-10-06) |
-0.10 | -1.85% | 220,200 | -2,500 | -0.0 |
5.30
5.70
5.30
|
|
3 tháng
(2025-09-05) |
0 | 0% | 332,700 | -21,300 | -0.1 |
5.20
5.70
5.30
|
|
6 tháng
(2025-06-09) |
0.30 | 6% | 1,058,500 | -33,200 | -0.2 |
5
5.70
5.30
|
|
12 tháng
(2024-12-09) |
-0.10 | -1.85% | 2,154,620 | -69,852 | -0.3 |
4.70
6
5.30
|
|
24 tháng
(2023-12-15) |
-0.20 | -3.64% | 11,304,325 | -34,162 | -0.0 |
4.70
9
5.30
|
|
36 tháng
(2022-12-20) |
-0.66 | -11.05% | 13,586,303 | -582,660 | -3.0 |
4.70
9
5.30
|
|
60 tháng
(2020-12-30) |
1.28 | 31.93% | 36,648,485 | -200,133 | -1.1 |
3.93
11.92
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/05/2024 |
5.40
|
1,292 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/04/2024 |
5.50
|
25,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/04/2024 |
6
|
11,800 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 24/04/2024 |
6
|
7,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 23/04/2024 |
6
|
5,000 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
| 22/04/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 19/04/2024 |
5.50
|
18,200 | 6 | 6 | 5.20 | 0 | 0 | 0 |
| 17/04/2024 |
5.60
|
16,012 | 5.80 | 5.80 | 5.60 | 0 | 1 | -0.0 |
| 16/04/2024 |
6.20
|
1,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 15/04/2024 |
6.10
|
18,318 | 6.10 | 6.20 | 5.90 | 0 | 8 | -0.0 |
| 12/04/2024 |
6.30
|
11,301 | 6.30 | 6.30 | 6.10 | 0 | 1 | -0.0 |
| 11/04/2024 |
6.30
|
2,101 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 10/04/2024 |
6.20
|
6,800 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 09/04/2024 |
6.40
|
24,000 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 08/04/2024 |
6.30
|
8,302 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 05/04/2024 |
6.30
|
10,800 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 04/04/2024 |
5.80
|
13,800 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
| 03/04/2024 |
6.40
|
81,100 | 7.30 | 7.30 | 6.40 | 0 | 300 | -0.0 |
| 02/04/2024 |
7.10
|
43,784 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 01/04/2024 |
6.70
|
185,039 | 6.10 | 6.70 | 6.10 | 200 | 0 | 0.0 |
| 29/03/2024 |
6.10
|
15,662 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 28/03/2024 |
5.60
|
1,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/03/2024 |
5.80
|
200 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 26/03/2024 |
5.60
|
600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/03/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/03/2024 |
5.70
|
680 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/03/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/03/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 19/03/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/03/2024 |
5.80
|
430 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/03/2024 |
5.60
|
302 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/03/2024 |
5.60
|
4,959 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/03/2024 |
5.60
|
5,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/03/2024 |
5.60
|
14,901 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 11/03/2024 |
5.80
|
1,925 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 08/03/2024 |
6
|
3,600 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 07/03/2024 |
6
|
4,200 | 5.80 | 6 | 5.80 | 0 | 3,600 | -0.0 |
| 06/03/2024 |
6
|
7,327 | 6.10 | 6.10 | 6 | 200 | 0 | 0.0 |
| 05/03/2024 |
5.60
|
1,138 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 04/03/2024 |
6.10
|
2,100 | 6 | 6.30 | 6 | 0 | 100 | -0.0 |
| 01/03/2024 |
5.90
|
7,600 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 29/02/2024 |
6
|
2,464 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/02/2024 |
6
|
30 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/02/2024 |
6
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/02/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/02/2024 |
6
|
2 | 6 | 6 | 6 | 0 | 0 | 0 |
| 22/02/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 21/02/2024 |
6
|
124 | 6 | 6 | 6 | 0 | 0 | 0 |
| 20/02/2024 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/02/2024 |
5.70
|
1,600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/02/2024 |
5.60
|
1,700 | 5.50 | 5.60 | 5.40 | 0 | 100 | -0.0 |
| 15/02/2024 |
5.60
|
1,600 | 5.30 | 5.60 | 5.30 | 0 | 100 | -0.0 |
| 07/02/2024 |
5.60
|
354 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/02/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/02/2024 |
5.50
|
542 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/02/2024 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/02/2024 |
5.50
|
1,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 31/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 30/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 26/01/2024 |
5.50
|
2,507 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/01/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 24/01/2024 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/01/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 100 | -0.0 |
| 22/01/2024 |
5.50
|
2,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/01/2024 |
5.50
|
3,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/01/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/01/2024 |
5.50
|
1,905 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/01/2024 |
5.50
|
2,512 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/01/2024 |
5.50
|
1,601 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 10/01/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/01/2024 |
5.40
|
801 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/01/2024 |
5.90
|
185 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 05/01/2024 |
5.50
|
342 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 04/01/2024 |
5.50
|
11,700 | 5.70 | 5.70 | 5.40 | 0 | 100 | -0.0 |
| 03/01/2024 |
5.70
|
5,083 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 02/01/2024 |
5.50
|
1,700 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 29/12/2023 |
5.50
|
200 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 28/12/2023 |
5.50
|
3,400 | 5.50 | 5.80 | 5.50 | 0 | 100 | -0.0 |
| 27/12/2023 |
5.50
|
200 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 26/12/2023 |
5.90
|
3,400 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 25/12/2023 |
5.90
|
100 | 5.50 | 5.90 | 5.90 | 0 | 0 | 0 |
| 22/12/2023 |
5.50
|
500 | 6 | 6 | 5.50 | 400 | 0 | 0.0 |
| 21/12/2023 |
6
|
5,800 | 5.60 | 6.10 | 5.50 | 0 | 0 | 0 |
| 20/12/2023 |
5.60
|
100 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/12/2023 |
5.50
|
11,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 18/12/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/12/2023 |
5.50
|
3,300 | 5.40 | 5.50 | 5.40 | 200 | 0 | 0.0 |
| 14/12/2023 |
5.40
|
200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 13/12/2023 |
5.40
|
800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 12/12/2023 |
5.40
|
400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/12/2023 |
5.50
|
1,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/12/2023 |
5.40
|
10,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/12/2023 |
5.50
|
14,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/12/2023 |
5.40
|
2,200 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/12/2023 |
5.30
|
2,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/12/2023 |
5.40
|
200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |