| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0 | 0% | 900 | 0 | 0 |
7.10
7.10
7.10
|
|
2 tháng
(2025-10-06) |
-0.90 | -11.25% | 7,300 | 0 | 0 |
7.10
8
7.10
|
|
3 tháng
(2025-09-08) |
-0.40 | -5.33% | 15,300 | 0 | 0 |
6.40
8
7.10
|
|
6 tháng
(2025-06-09) |
-0.60 | -7.79% | 245,200 | -4,200 | -0.0 |
6.40
11.80
7.10
|
|
12 tháng
(2024-12-10) |
-1.07 | -13.06% | 338,988 | -4,300 | -0.0 |
6.40
11.80
7.10
|
|
24 tháng
(2023-12-29) |
-0.98 | -12.08% | 864,779 | -4,300 | -0.0 |
6.17
13.88
7.10
|
|
36 tháng
(2022-12-21) |
-0.16 | -2.19% | 2,216,736 | -24,700 | -0.2 |
4.90
13.88
7.10
|
|
60 tháng
(2020-12-31) |
3.20 | 81.96% | 11,865,359 | -19,000 | -0.1 |
2.72
13.88
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2023 |
6.35
|
50,500 | 5.72 | 6.44 | 5.90 | 0 | 0 | 0 |
| 16/10/2023 |
5.72
|
1,000 | 5.44 | 5.72 | 5.54 | 0 | 0 | 0 |
| 13/10/2023 |
5.44
|
400 | 5.44 | 5.81 | 5.44 | 0 | 0 | 0 |
| 12/10/2023 |
5.44
|
2,000 | 5.35 | 5.90 | 5.35 | 0 | 0 | 0 |
| 10/10/2023 |
5.35
|
1,100 | 5.35 | 5.35 | 5.26 | 0 | 0 | 0 |
| 03/10/2023 |
5.35
|
100 | 5.08 | 5.35 | 5.35 | 0 | 0 | 0 |
| 02/10/2023 |
5.08
|
600 | 4.99 | 5.08 | 5.08 | 0 | 0 | 0 |
| 28/09/2023 |
4.99
|
200 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 27/09/2023 |
4.99
|
100 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 26/09/2023 |
4.99
|
1,200 | 4.90 | 4.99 | 4.99 | 0 | 0 | 0 |
| 25/09/2023 |
4.90
|
1,200 | 5.17 | 5.17 | 4.90 | 0 | 0 | 0 |
| 22/09/2023 |
5.17
|
500 | 5.81 | 5.81 | 5.17 | 0 | 500 | -0.0 |
| 21/09/2023 |
5.81
|
1,000 | 5.90 | 5.90 | 5.35 | 0 | 0 | 0 |
| 20/09/2023 |
5.90
|
1,700 | 5.35 | 5.90 | 5.35 | 0 | 0 | 0 |
| 15/09/2023 |
5.35
|
1,600 | 5.35 | 5.44 | 5.35 | 0 | 0 | 0 |
| 14/09/2023 |
5.35
|
2,800 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 |
| 13/09/2023 |
5.44
|
400 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 12/09/2023 |
5.44
|
600 | 5.90 | 5.90 | 5.44 | 0 | 0 | 0 |
| 11/09/2023 |
5.90
|
200 | 5.72 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/09/2023 |
5.72
|
200 | 5.99 | 5.99 | 5.72 | 0 | 0 | 0 |
| 06/09/2023 |
5.99
|
100 | 5.90 | 5.99 | 5.99 | 0 | 0 | 0 |
| 05/09/2023 |
5.90
|
1,300 | 5.44 | 5.90 | 5.17 | 0 | 0 | 0 |
| 31/08/2023 |
5.44
|
1,100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 30/08/2023 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 29/08/2023 |
5.44
|
4,800 | 5.54 | 5.54 | 5.44 | 0 | 0 | 0 |
| 28/08/2023 |
5.54
|
1,600 | 5.44 | 5.54 | 5.44 | 0 | 0 | 0 |
| 25/08/2023 |
5.44
|
2,300 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 24/08/2023 |
5.44
|
100 | 5.54 | 5.54 | 5.44 | 0 | 0 | 0 |
| 23/08/2023 |
5.54
|
1,800 | 5.54 | 5.54 | 5.08 | 0 | 0 | 0 |
| 22/08/2023 |
5.54
|
300 | 5.08 | 5.63 | 5.54 | 0 | 0 | 0 |
| 21/08/2023 |
5.08
|
2,400 | 5.26 | 5.44 | 4.99 | 0 | 0 | 0 |
| 18/08/2023 |
5.26
|
6,300 | 6.17 | 6.17 | 5.26 | 0 | 0 | 0 |
| 17/08/2023 |
6.17
|
200 | 6.08 | 6.17 | 5.54 | 0 | 0 | 0 |
| 16/08/2023 |
6.08
|
3,300 | 5.90 | 6.53 | 5.99 | 0 | 0 | 0 |
| 15/08/2023 |
5.90
|
5,900 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 |
| 14/08/2023 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 11/08/2023 |
5.99
|
300 | 5.90 | 6.08 | 5.99 | 0 | 0 | 0 |
| 10/08/2023 |
5.90
|
22,400 | 5.72 | 5.99 | 5.63 | 0 | 0 | 0 |
| 09/08/2023 |
5.72
|
900 | 5.90 | 5.90 | 5.54 | 0 | 0 | 0 |
| 08/08/2023 |
5.90
|
2,300 | 5.99 | 6.08 | 5.54 | 0 | 0 | 0 |
| 07/08/2023 |
5.99
|
18,100 | 5.44 | 6.26 | 5.63 | 0 | 0 | 0 |
| 04/08/2023 |
5.44
|
3,300 | 5.72 | 6.35 | 5.44 | 0 | 0 | 0 |
| 03/08/2023 |
5.72
|
1,200 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
| 02/08/2023 |
5.81
|
2,300 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
| 01/08/2023 |
5.81
|
2,400 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 |
| 31/07/2023 |
5.81
|
10,800 | 5.81 | 6.35 | 5.81 | 0 | 0 | 0 |
| 28/07/2023 |
5.81
|
400 | 5.54 | 6.53 | 5.81 | 0 | 0 | 0 |
| 27/07/2023 |
5.54
|
800 | 5.63 | 5.90 | 5.54 | 0 | 0 | 0 |
| 26/07/2023 |
5.63
|
11,600 | 5.26 | 5.72 | 5.44 | 0 | 0 | 0 |
| 25/07/2023 |
5.26
|
7,800 | 5.63 | 5.63 | 4.99 | 0 | 0 | 0 |
| 24/07/2023 |
5.63
|
5,300 | 5.63 | 5.72 | 5.63 | 0 | 0 | 0 |
| 21/07/2023 |
5.63
|
9,800 | 5.63 | 5.63 | 4.90 | 0 | 0 | 0 |
| 20/07/2023 |
5.63
|
400 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 19/07/2023 |
5.63
|
1,300 | 5.90 | 5.90 | 5.63 | 0 | 0 | 0 |
| 18/07/2023 |
5.90
|
0 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 |
| 17/07/2023 |
5.81
|
2,000 | 5.54 | 5.99 | 5.81 | 0 | 0 | 0 |
| 14/07/2023 |
5.54
|
1,100 | 5.44 | 5.54 | 5.54 | 0 | 0 | 0 |
| 13/07/2023 |
5.44
|
300 | 5.90 | 5.90 | 5.44 | 0 | 0 | 0 |
| 12/07/2023 |
5.90
|
0 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 |
| 11/07/2023 |
5.81
|
1,300 | 5.54 | 5.90 | 5.81 | 0 | 0 | 0 |
| 10/07/2023 |
5.54
|
1,100 | 5.63 | 5.63 | 4.99 | 0 | 0 | 0 |
| 07/07/2023 |
5.63
|
0 | 5.54 | 5.63 | 5.54 | 0 | 0 | 0 |
| 06/07/2023 |
5.54
|
2,400 | 5.54 | 5.81 | 5.44 | 0 | 0 | 0 |
| 05/07/2023 |
5.54
|
11 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 04/07/2023 |
5.54
|
2 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 03/07/2023 |
5.54
|
1,000 | 5.44 | 5.54 | 5.54 | 0 | 0 | 0 |
| 30/06/2023 |
5.44
|
402 | 5.63 | 5.63 | 5.44 | 0 | 0 | 0 |
| 29/06/2023 |
5.63
|
1,106 | 5.08 | 5.63 | 4.54 | 0 | 0 | 0 |
| 28/06/2023 |
5.08
|
15,800 | 5.63 | 5.63 | 5.08 | 0 | 0 | 0 |
| 27/06/2023 |
5.63
|
0 | 5.72 | 5.63 | 5.63 | 0 | 0 | 0 |
| 26/06/2023 |
5.72
|
3,713 | 5.54 | 5.72 | 5.54 | 0 | 0 | 0 |
| 23/06/2023 |
5.54
|
3,100 | 5.44 | 5.81 | 5.54 | 0 | 0 | 0 |
| 22/06/2023 |
5.44
|
977 | 5.63 | 5.63 | 5.44 | 0 | 0 | 0 |
| 21/06/2023 |
5.63
|
600 | 5.63 | 5.63 | 5.44 | 0 | 0 | 0 |
| 20/06/2023 |
5.63
|
1,700 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 19/06/2023 |
5.63
|
800 | 5.72 | 5.72 | 5.63 | 0 | 0 | 0 |
| 16/06/2023 |
5.72
|
3,400 | 5.90 | 5.90 | 5.72 | 0 | 0 | 0 |
| 15/06/2023 |
5.90
|
1,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 14/06/2023 |
5.90
|
4,990 | 6.08 | 6.08 | 5.81 | 0 | 0 | 0 |
| 13/06/2023 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 12/06/2023 |
6.08
|
300 | 6.08 | 6.17 | 6.08 | 0 | 0 | 0 |
| 09/06/2023 |
6.08
|
16,900 | 6.26 | 6.26 | 5.44 | 0 | 0 | 0 |
| 08/06/2023 |
6.26
|
100 | 6.08 | 6.26 | 6.26 | 0 | 0 | 0 |
| 07/06/2023 |
6.08
|
1,600 | 5.99 | 6.08 | 5.99 | 0 | 0 | 0 |
| 06/06/2023 |
5.99
|
1,800 | 6.17 | 6.17 | 5.99 | 0 | 0 | 0 |
| 05/06/2023 |
6.17
|
3,100 | 6.44 | 6.44 | 5.44 | 0 | 0 | 0 |
| 02/06/2023 |
6.44
|
4,300 | 6.26 | 6.44 | 5.81 | 0 | 0 | 0 |
| 01/06/2023 |
6.26
|
200 | 5.99 | 6.26 | 6.26 | 0 | 0 | 0 |
| 31/05/2023 |
5.99
|
6,100 | 5.99 | 6.26 | 5.90 | 0 | 0 | 0 |
| 30/05/2023 |
5.99
|
4,000 | 6.35 | 6.35 | 5.90 | 0 | 0 | 0 |
| 29/05/2023 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 26/05/2023 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 25/05/2023 |
6.35
|
147 | 6.26 | 6.35 | 6.35 | 0 | 0 | 0 |
| 24/05/2023 |
6.26
|
300 | 6.35 | 6.35 | 6.26 | 0 | 0 | 0 |
| 23/05/2023 |
6.35
|
479 | 6.26 | 6.35 | 6.35 | 0 | 0 | 0 |
| 22/05/2023 |
6.26
|
3,700 | 6.44 | 6.44 | 5.90 | 0 | 0 | 0 |
| 19/05/2023 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 18/05/2023 |
6.44
|
100 | 6.26 | 6.44 | 6.44 | 0 | 0 | 0 |
| 17/05/2023 |
6.26
|
400 | 6.35 | 6.35 | 6.26 | 0 | 0 | 0 |
| 16/05/2023 |
6.35
|
600 | 6.71 | 6.71 | 5.99 | 0 | 0 | 0 |