| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
-1.50 | -20.83% | 2,367,500 | 1,800 | 0.0 |
5.60
7.20
5.60
|
|
2 tháng
(2025-03-17) |
-1 | -14.93% | 5,003,100 | 2,500 | 0.0 |
5
8.10
5.60
|
|
3 tháng
(2025-02-17) |
-1.20 | -17.39% | 5,507,600 | 2,500 | 0.0 |
5
8.10
5.60
|
|
6 tháng
(2024-11-18) |
-2.30 | -28.75% | 5,938,995 | 2,500 | 0.0 |
5
9.80
5.60
|
|
12 tháng
(2024-05-21) |
-0.90 | -13.64% | 10,404,053 | 2,600 | -0.0 |
4.30
17.30
5.60
|
|
24 tháng
(2023-05-29) |
1.30 | 29.55% | 12,636,538 | 2,600 | -0.0 |
4.30
17.30
5.60
|
|
36 tháng
(2022-06-01) |
-2.80 | -32.94% | 13,934,812 | 2,600 | -0.0 |
4.20
17.30
5.60
|
|
60 tháng
(2020-06-11) |
1.70 | 42.50% | 20,437,648 | -24,764 | -0.2 |
3
17.30
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
5.60
|
19,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 15/05/2025 |
5.70
|
18,000 | 5.70 | 5.80 | 5.60 | 100 | 0 | 0.0 |
| 14/05/2025 |
5.70
|
14,000 | 5.80 | 5.80 | 5.60 | 1,000 | 0 | 0 |
| 13/05/2025 |
5.80
|
38,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 12/05/2025 |
5.80
|
37,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 09/05/2025 |
5.70
|
22,100 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 08/05/2025 |
5.70
|
20,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 07/05/2025 |
5.70
|
12,500 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 06/05/2025 |
5.60
|
40,500 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
| 05/05/2025 |
5.80
|
29,400 | 6 | 6.10 | 5.60 | 400 | 0 | 0 |
| 29/04/2025 |
5.80
|
56,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 28/04/2025 |
5.80
|
17,200 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 25/04/2025 |
5.70
|
50,300 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
| 24/04/2025 |
5.70
|
22,900 | 5.70 | 5.80 | 5.60 | 300 | 0 | 0.0 |
| 23/04/2025 |
5.80
|
45,400 | 5.50 | 6.10 | 5.50 | 0 | 0 | 0 |
| 22/04/2025 |
5.70
|
174,700 | 6 | 6.30 | 5.10 | 0 | 0 | 0 |
| 21/04/2025 |
6
|
108,400 | 6.30 | 6.50 | 5.70 | 0 | 0 | 0 |
| 18/04/2025 |
6.40
|
53,100 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
| 17/04/2025 |
6.30
|
178,900 | 7.10 | 7.50 | 6.10 | 0 | 0 | 0 |
| 16/04/2025 |
7.20
|
1,427,900 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 15/04/2025 |
6.80
|
1,203,500 | 6.50 | 7.10 | 6.20 | 0 | 0 | 0 |
| 14/04/2025 |
6.20
|
34,100 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 11/04/2025 |
6.20
|
33,200 | 6.50 | 6.80 | 6.20 | 0 | 0 | 0 |
| 10/04/2025 |
6.40
|
13,400 | 5.80 | 6.40 | 5.80 | 0 | 0 | 0 |
| 09/04/2025 |
5.50
|
28,400 | 5.30 | 6 | 5.20 | 700 | 0 | 0.0 |
| 08/04/2025 |
5
|
16,100 | 5.90 | 5.90 | 5 | 0 | 0 | 0 |
| 04/04/2025 |
5.80
|
20,600 | 5.80 | 6 | 5.50 | 0 | 0 | 0 |
| 03/04/2025 |
5.80
|
52,100 | 6.40 | 6.40 | 5.60 | 0 | 0 | 0 |
| 02/04/2025 |
6.50
|
5,700 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 01/04/2025 |
6.40
|
16,600 | 6.50 | 7 | 6.40 | 0 | 0 | 0 |
| 31/03/2025 |
6.30
|
20,300 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
| 28/03/2025 |
6.50
|
38,200 | 6.70 | 7 | 6.40 | 0 | 0 | 0 |
| 27/03/2025 |
7
|
43,300 | 6.90 | 7.40 | 6.60 | 0 | 0 | 0 |
| 26/03/2025 |
6.90
|
36,800 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
| 25/03/2025 |
7
|
64,200 | 7.50 | 7.50 | 6.60 | 0 | 0 | 0 |
| 24/03/2025 |
7.50
|
37,000 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 21/03/2025 |
8.10
|
150,500 | 8.90 | 9 | 8.10 | 0 | 0 | 0 |
| 20/03/2025 |
7.90
|
103,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 19/03/2025 |
7.70
|
691,300 | 6.80 | 7.70 | 6.80 | 0 | 0 | 0 |
| 18/03/2025 |
6.90
|
5,400 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 17/03/2025 |
6.70
|
21,300 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 14/03/2025 |
6.70
|
3,700 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 13/03/2025 |
6.80
|
3,200 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 12/03/2025 |
7.10
|
600 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 11/03/2025 |
6.90
|
1,500 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 10/03/2025 |
6.70
|
3,900 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 07/03/2025 |
7
|
3,400 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 06/03/2025 |
7.20
|
10,900 | 7.10 | 7.30 | 6.70 | 0 | 0 | 0 |
| 05/03/2025 |
6.90
|
12,300 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
| 04/03/2025 |
7.20
|
3,800 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 03/03/2025 |
7.10
|
7,200 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 28/02/2025 |
7
|
26,900 | 7.60 | 7.90 | 6.70 | 0 | 0 | 0 |
| 27/02/2025 |
7.40
|
317,600 | 7.60 | 8.10 | 7.40 | 0 | 0 | 0 |
| 26/02/2025 |
7.50
|
55,400 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 25/02/2025 |
6.80
|
9,500 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 24/02/2025 |
7
|
5,200 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 21/02/2025 |
7
|
8,800 | 6.70 | 7.20 | 6.60 | 0 | 0 | 0 |
| 20/02/2025 |
6.60
|
14,200 | 6.70 | 7.20 | 6.60 | 0 | 0 | 0 |
| 19/02/2025 |
6.70
|
5,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 18/02/2025 |
6.90
|
800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 17/02/2025 |
6.90
|
10,500 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 14/02/2025 |
6.50
|
1,000 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 13/02/2025 |
6.60
|
3,300 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 12/02/2025 |
6.50
|
7,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 11/02/2025 |
6.60
|
2,601 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 10/02/2025 |
6.50
|
11,512 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 07/02/2025 |
6.30
|
5,300 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 06/02/2025 |
6.40
|
9,301 | 6.30 | 6.80 | 6.20 | 0 | 0 | 0 |
| 05/02/2025 |
6.20
|
4,700 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 04/02/2025 |
6.20
|
4,300 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 03/02/2025 |
6.20
|
8,400 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
| 24/01/2025 |
6.20
|
3,200 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 |
| 23/01/2025 |
6.60
|
1,192 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 22/01/2025 |
6.40
|
4,632 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 21/01/2025 |
6.60
|
3,701 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 20/01/2025 |
6.60
|
4,803 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 17/01/2025 |
6.80
|
17,488 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
| 16/01/2025 |
7
|
8,900 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 15/01/2025 |
7
|
18,000 | 7.30 | 7.90 | 7 | 0 | 0 | 0 |
| 14/01/2025 |
7.10
|
2,900 | 6.80 | 7.20 | 6.70 | 0 | 0 | 0 |
| 13/01/2025 |
6.80
|
10,302 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 10/01/2025 |
6.90
|
1,315 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 09/01/2025 |
7.30
|
1,146 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 08/01/2025 |
7
|
1,916 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 07/01/2025 |
7
|
5,100 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 06/01/2025 |
7.10
|
17,602 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 03/01/2025 |
7.20
|
20,666 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 02/01/2025 |
7.30
|
7,701 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 31/12/2024 |
7.40
|
7,434 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
| 30/12/2024 |
7.30
|
5,712 | 7.50 | 7.90 | 7.30 | 0 | 0 | 0 |
| 27/12/2024 |
8
|
7,705 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 |
| 26/12/2024 |
7.40
|
24,200 | 7.40 | 8 | 7.30 | 0 | 0 | 0 |
| 25/12/2024 |
8.20
|
4,109 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
| 24/12/2024 |
8.20
|
6,719 | 8 | 8.90 | 8 | 0 | 0 | 0 |
| 23/12/2024 |
7.80
|
1,405 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 20/12/2024 |
7.50
|
2,300 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 19/12/2024 |
7.70
|
217 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/12/2024 |
7.90
|
800 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 17/12/2024 |
8
|
2,701 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 16/12/2024 |
8.20
|
1 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |