| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-16) |
-0.10 | -1.79% | 432,900 | 0 | 0 |
5.10
5.60
5.40
|
|
2 tháng
(2025-05-19) |
0.10 | 1.85% | 1,956,600 | -6,500 | -0.0 |
5.10
7
5.40
|
|
3 tháng
(2025-04-17) |
0.50 | 10% | 3,435,000 | -6,500 | -0.0 |
4.70
7
5.40
|
|
6 tháng
(2025-01-17) |
1.50 | 37.50% | 8,042,267 | -132,100 | -0.8 |
3.90
7
5.40
|
|
12 tháng
(2024-07-22) |
1.70 | 44.64% | 12,033,183 | -132,100 | -0.8 |
3.51
7
5.40
|
|
24 tháng
(2023-07-27) |
1.41 | 34.39% | 17,437,976 | -132,100 | -0.8 |
3.51
7
5.40
|
|
36 tháng
(2022-08-01) |
1.31 | 31.33% | 20,732,691 | -132,200 | -0.8 |
2.28
7
5.40
|
|
60 tháng
(2020-08-11) |
1.47 | 36.42% | 35,921,649 | 10,800 | 0.5 |
2.28
9.52
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/07/2025 |
5.50
|
38,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 16/07/2025 |
5.40
|
5,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 15/07/2025 |
5.50
|
12,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 14/07/2025 |
5.40
|
6,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 11/07/2025 |
5.50
|
21,200 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/07/2025 |
5.50
|
6,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 09/07/2025 |
5.60
|
37,300 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 08/07/2025 |
5.30
|
19,700 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/07/2025 |
5.30
|
8,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/07/2025 |
5.30
|
8,400 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 03/07/2025 |
5.10
|
30,700 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 02/07/2025 |
5.40
|
13,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 01/07/2025 |
5.30
|
14,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 30/06/2025 |
5.30
|
10,900 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/06/2025 |
5.30
|
29,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/06/2025 |
5.40
|
11,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/06/2025 |
5.40
|
9,700 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 24/06/2025 |
5.40
|
18,000 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/06/2025 |
5.40
|
15,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 20/06/2025 |
5.30
|
42,200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 19/06/2025 |
5.40
|
24,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 18/06/2025 |
5.40
|
45,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 17/06/2025 |
5.50
|
21,600 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 16/06/2025 |
5.60
|
25,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/06/2025 |
5.70
|
41,300 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/06/2025 |
5.70
|
48,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 11/06/2025 |
5.80
|
28,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 10/06/2025 |
5.80
|
14,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 09/06/2025 |
5.80
|
24,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/06/2025 |
5.70
|
30,700 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 05/06/2025 |
6
|
134,100 | 5.80 | 6.20 | 5.70 | 0 | 0 | 0 |
| 04/06/2025 |
5.80
|
93,800 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 |
| 03/06/2025 |
5.80
|
57,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 02/06/2025 |
5.90
|
83,700 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 30/05/2025 |
5.90
|
129,300 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 29/05/2025 |
6.10
|
66,000 | 6.60 | 6.80 | 5.90 | 0 | 0 | 0 |
| 28/05/2025 |
6
|
77,700 | 6 | 6.40 | 5.90 | 0 | 0 | 0 |
| 27/05/2025 |
6.10
|
152,100 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 26/05/2025 |
6.30
|
34,800 | 6.20 | 6.80 | 6 | 0 | 0 | 0 |
| 23/05/2025 |
5.80
|
80,000 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 22/05/2025 |
6.20
|
46,100 | 7 | 7 | 6.20 | 0 | 0 | 0 |
| 21/05/2025 |
7
|
212,000 | 6.90 | 7 | 6.90 | 0 | 6,500 | -0.0 |
| 20/05/2025 |
6.20
|
104,900 | 5.60 | 6.20 | 5.50 | 0 | 0 | 0 |
| 19/05/2025 |
5.40
|
63,100 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 16/05/2025 |
5.60
|
44,800 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 15/05/2025 |
5.80
|
43,100 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 14/05/2025 |
5.90
|
43,900 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 13/05/2025 |
6
|
37,100 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
| 12/05/2025 |
5.90
|
92,900 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
| 09/05/2025 |
6.10
|
25,100 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
| 08/05/2025 |
6.20
|
43,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 07/05/2025 |
6
|
5,600 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 06/05/2025 |
5.90
|
47,400 | 6 | 6.40 | 5.80 | 0 | 0 | 0 |
| 05/05/2025 |
6.30
|
48,400 | 6.90 | 7.10 | 5.80 | 0 | 0 | 0 |
| 29/04/2025 |
6.50
|
85,400 | 6.90 | 6.90 | 6 | 0 | 0 | 0 |
| 28/04/2025 |
6.70
|
177,700 | 6.40 | 6.90 | 6.10 | 0 | 0 | 0 |
| 25/04/2025 |
6
|
259,300 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 24/04/2025 |
5.80
|
226,700 | 5.10 | 5.80 | 4.80 | 0 | 0 | 0 |
| 23/04/2025 |
5.10
|
95,900 | 4.80 | 5.10 | 4.70 | 0 | 0 | 0 |
| 22/04/2025 |
4.70
|
55,200 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 |
| 21/04/2025 |
4.90
|
62,500 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 18/04/2025 |
5.10
|
51,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 17/04/2025 |
5
|
32,300 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 16/04/2025 |
4.80
|
42,900 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 15/04/2025 |
5
|
46,800 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
| 14/04/2025 |
5.30
|
35,400 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 11/04/2025 |
5.10
|
114,000 | 5.70 | 5.80 | 4.80 | 0 | 0 | 0 |
| 10/04/2025 |
5.10
|
5,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/04/2025 |
4.70
|
37,100 | 4.10 | 4.80 | 4.10 | 0 | 0 | 0 |
| 08/04/2025 |
4.60
|
98,300 | 5.60 | 5.60 | 4.60 | 0 | 0 | 0 |
| 04/04/2025 |
5.60
|
96,400 | 4.60 | 5.80 | 4.60 | 0 | 0 | 0 |
| 03/04/2025 |
5.10
|
180,800 | 5.50 | 5.80 | 5.10 | 0 | 0 | 0 |
| 02/04/2025 |
5.90
|
143,500 | 6.50 | 6.60 | 5.70 | 0 | 0 | 0 |
| 01/04/2025 |
6.40
|
187,800 | 5.70 | 6.40 | 5.70 | 0 | 0 | 0 |
| 31/03/2025 |
5.70
|
191,200 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 28/03/2025 |
5.10
|
48,500 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 27/03/2025 |
5
|
45,000 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 26/03/2025 |
5.30
|
41,000 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/03/2025 |
5.30
|
107,200 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
| 24/03/2025 |
5.50
|
67,700 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 21/03/2025 |
5.20
|
229,200 | 5.50 | 6 | 4.90 | 0 | 0 | 0 |
| 20/03/2025 |
5.60
|
130,300 | 6.30 | 6.30 | 5.60 | 0 | 0 | 0 |
| 19/03/2025 |
6.10
|
577,400 | 7.30 | 7.40 | 5.60 | 0 | 125,600 | -0.7 |
| 18/03/2025 |
6.50
|
335,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/03/2025 |
5.70
|
47,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/03/2025 |
5.20
|
162,100 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 13/03/2025 |
4.60
|
4,800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 12/03/2025 |
4.60
|
50,600 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 11/03/2025 |
4.60
|
15,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 10/03/2025 |
4.70
|
6,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 07/03/2025 |
4.60
|
18,500 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 06/03/2025 |
4.70
|
24,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/03/2025 |
4.70
|
37,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 04/03/2025 |
4.80
|
42,500 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 03/03/2025 |
4.90
|
27,100 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 28/02/2025 |
4.90
|
20,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/02/2025 |
4.90
|
41,400 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 26/02/2025 |
4.80
|
15,100 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
| 25/02/2025 |
4.60
|
67,100 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
| 24/02/2025 |
4.80
|
54,400 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 21/02/2025 |
4.90
|
45,000 | 5.30 | 5.50 | 4.70 | 0 | 0 | 0 |