| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-1 | -12.20% | 43,100 | 0 | 0 |
6.60
8.20
7.90
|
|
2 tháng
(2025-11-28) |
-0.10 | -1.37% | 59,100 | 0 | 0 |
6.60
8.20
7.90
|
|
3 tháng
(2025-10-29) |
-0.80 | -10% | 384,200 | 0 | 0 |
6.60
8.20
7.90
|
|
6 tháng
(2025-07-31) |
0.70 | 10.77% | 1,007,100 | -3,500 | -0.0 |
6.30
8.20
7.90
|
|
12 tháng
(2025-02-03) |
1.50 | 26.32% | 2,567,904 | -8,500 | -0.0 |
5.10
8.20
7.90
|
|
24 tháng
(2024-02-07) |
1.60 | 28.57% | 4,320,879 | -8,500 | 0.0 |
4.30
8.20
7.90
|
|
36 tháng
(2023-02-13) |
3.50 | 94.59% | 5,616,363 | -11,100 | -0.0 |
3.60
8.20
7.90
|
|
60 tháng
(2021-02-22) |
4.20 | 140% | 36,213,436 | -63,800 | -0.3 |
3
14.30
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/01/2024 |
5.60
|
9,100 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 22/01/2024 |
5.40
|
72,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 19/01/2024 |
5.50
|
1,200 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 18/01/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/01/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/01/2024 |
5.20
|
4,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/01/2024 |
5.20
|
3,200 | 5 | 5.90 | 4.60 | 0 | 0 | 0 |
| 12/01/2024 |
5.20
|
37,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 11/01/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/01/2024 |
5.30
|
700 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/01/2024 |
5.30
|
2,605 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/01/2024 |
5.30
|
10,600 | 5.90 | 5.90 | 4.60 | 0 | 0 | 0 |
| 05/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/01/2024 |
5.30
|
4,700 | 5.20 | 5.30 | 5 | 0 | 100 | -0.0 |
| 03/01/2024 |
5.30
|
105 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/01/2024 |
5.30
|
1,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 29/12/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/12/2023 |
5.40
|
3,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/12/2023 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/12/2023 |
5.30
|
16,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/12/2023 |
5.20
|
17,310 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/12/2023 |
5.10
|
3,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/12/2023 |
5.10
|
6,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/12/2023 |
5
|
9,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 19/12/2023 |
5
|
14,550 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/12/2023 |
5
|
36,400 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 15/12/2023 |
5
|
200 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
| 14/12/2023 |
5.10
|
57,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 13/12/2023 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/12/2023 |
4.80
|
38,900 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
| 11/12/2023 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/12/2023 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 07/12/2023 |
4.80
|
2,300 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 06/12/2023 |
5
|
500 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 05/12/2023 |
4.90
|
1,300 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 04/12/2023 |
4.80
|
800 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 01/12/2023 |
4.70
|
2,500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 30/11/2023 |
4.70
|
2,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/11/2023 |
4.70
|
2,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 28/11/2023 |
4.70
|
5,300 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 27/11/2023 |
4.70
|
1,900 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/11/2023 |
4.70
|
22,290 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 23/11/2023 |
5.20
|
200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 22/11/2023 |
4.70
|
5,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 21/11/2023 |
4.70
|
4,900 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 20/11/2023 |
4.70
|
4,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/11/2023 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 16/11/2023 |
4.50
|
8,000 | 4.40 | 4.70 | 4 | 0 | 0 | 0 |
| 15/11/2023 |
4.50
|
2,013 | 4.60 | 4.60 | 4.10 | 0 | 0 | 0 |
| 14/11/2023 |
4.70
|
200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 13/11/2023 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/11/2023 |
4.60
|
1,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/11/2023 |
4.90
|
690 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 08/11/2023 |
5
|
300 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 07/11/2023 |
4.60
|
3,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 06/11/2023 |
4.40
|
7,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 03/11/2023 |
4.40
|
12,800 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
| 02/11/2023 |
4.60
|
3,500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 01/11/2023 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 31/10/2023 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 30/10/2023 |
4.60
|
4,500 | 4.20 | 4.60 | 4.10 | 0 | 0 | 0 |
| 27/10/2023 |
4.70
|
6,100 | 4.30 | 4.70 | 3.70 | 0 | 0 | 0 |
| 26/10/2023 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 25/10/2023 |
4.90
|
4,500 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 24/10/2023 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/10/2023 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 20/10/2023 |
4.70
|
5,000 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 19/10/2023 |
4.70
|
1,200 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 18/10/2023 |
4.90
|
6,200 | 4.90 | 5 | 4.50 | 0 | 0 | 0 |
| 17/10/2023 |
4.70
|
2,600 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 16/10/2023 |
5
|
2,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/10/2023 |
4.90
|
4,900 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 12/10/2023 |
5.10
|
2,200 | 5 | 5.10 | 4.50 | 0 | 0 | 0 |
| 11/10/2023 |
5.30
|
1,600 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 10/10/2023 |
5.20
|
2,200 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
| 09/10/2023 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/10/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/10/2023 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/10/2023 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/10/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/10/2023 |
5
|
1 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/09/2023 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/09/2023 |
5.30
|
5,400 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 27/09/2023 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/09/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 25/09/2023 |
5
|
12,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/09/2023 |
5.60
|
2,100 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 21/09/2023 |
5.30
|
1,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/09/2023 |
5.60
|
9,000 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 19/09/2023 |
5.50
|
17,700 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 18/09/2023 |
5.20
|
2,000 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 15/09/2023 |
5.60
|
2,400 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 14/09/2023 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/09/2023 |
5.20
|
6,100 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 12/09/2023 |
5.70
|
800 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 11/09/2023 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/09/2023 |
5.60
|
7,500 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 07/09/2023 |
5.60
|
5,300 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 06/09/2023 |
5.80
|
16,500 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
| 05/09/2023 |
5.10
|
5,801 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |