| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-05) |
0 | 0% | 1,394,500 | 12,000 | 0 |
4.80
5.20
5.10
|
|
2 tháng
(2025-04-04) |
0 | 0% | 2,734,200 | 10,500 | -0.0 |
4
5.30
5.10
|
|
3 tháng
(2025-03-05) |
-0.80 | -13.79% | 4,187,900 | 12,000 | 0.0 |
4
6
5.10
|
|
6 tháng
(2024-12-05) |
-1.20 | -19.35% | 11,530,824 | 8,591 | -0.0 |
4
7.40
5.10
|
|
12 tháng
(2024-06-10) |
-3.27 | -39.52% | 19,378,164 | 20,591 | 0.1 |
4
9.31
5.10
|
|
24 tháng
(2023-06-14) |
-1.84 | -26.92% | 77,414,569 | 19,691 | 0.1 |
4
10.93
5.10
|
|
36 tháng
(2022-06-20) |
-12.11 | -70.77% | 104,719,089 | 16,891 | 0.0 |
3.90
17.30
5.10
|
|
60 tháng
(2022-01-25) |
-15.91 | -76.08% | 106,293,387 | 16,891 | 0.0 |
3.90
23.76
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/06/2025 |
5.10
|
39,000 | 5.10 | 5.10 | 5 | 10,000 | 0 | 0 |
| 02/06/2025 |
5
|
76,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 30/05/2025 |
5
|
34,400 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 29/05/2025 |
5.20
|
161,000 | 5 | 5.20 | 5 | 12,000 | 0 | 0 |
| 28/05/2025 |
5
|
39,800 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 27/05/2025 |
5
|
47,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 26/05/2025 |
5
|
127,100 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 23/05/2025 |
4.90
|
33,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 22/05/2025 |
4.90
|
141,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 21/05/2025 |
4.90
|
35,000 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 20/05/2025 |
5
|
61,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 19/05/2025 |
4.80
|
34,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 16/05/2025 |
4.90
|
63,600 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 15/05/2025 |
5.10
|
54,000 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/05/2025 |
5
|
76,600 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/05/2025 |
4.90
|
128,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 12/05/2025 |
4.90
|
73,400 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/05/2025 |
4.80
|
51,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 08/05/2025 |
4.90
|
15,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 07/05/2025 |
4.90
|
112,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/05/2025 |
4.90
|
23,000 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 05/05/2025 |
5
|
2,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 29/04/2025 |
5
|
23,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 28/04/2025 |
4.90
|
26,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 25/04/2025 |
5
|
55,400 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 24/04/2025 |
5
|
24,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 23/04/2025 |
5
|
93,200 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 22/04/2025 |
4.80
|
60,200 | 4.90 | 5 | 4.30 | 0 | 0 | 0 |
| 21/04/2025 |
5
|
15,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 18/04/2025 |
5
|
81,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 17/04/2025 |
5.10
|
77,400 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 16/04/2025 |
5.30
|
63,600 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 15/04/2025 |
5.30
|
222,300 | 5 | 5.50 | 4.90 | 0 | 0 | 0 |
| 14/04/2025 |
4.90
|
43,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 11/04/2025 |
4.90
|
196,400 | 5.10 | 5.20 | 4.50 | 0 | 1,500 | -0.0 |
| 10/04/2025 |
4.60
|
8,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 09/04/2025 |
4
|
127,200 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 08/04/2025 |
4.30
|
87,000 | 5 | 5.10 | 4.30 | 0 | 0 | 0 |
| 04/04/2025 |
5
|
133,600 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 03/04/2025 |
5.10
|
161,100 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 02/04/2025 |
5.80
|
28,900 | 5.70 | 5.80 | 5.60 | 1,500 | 0 | 0.0 |
| 01/04/2025 |
5.60
|
18,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 31/03/2025 |
5.70
|
17,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 28/03/2025 |
5.70
|
97,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 27/03/2025 |
5.70
|
36,100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 26/03/2025 |
5.70
|
40,800 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 25/03/2025 |
5.70
|
13,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 24/03/2025 |
5.70
|
86,300 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 21/03/2025 |
5.90
|
128,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 20/03/2025 |
5.90
|
39,000 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 19/03/2025 |
5.90
|
38,300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 18/03/2025 |
5.90
|
68,300 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 17/03/2025 |
5.90
|
63,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 14/03/2025 |
5.90
|
69,300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 13/03/2025 |
6
|
202,300 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 12/03/2025 |
5.80
|
38,800 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/03/2025 |
5.80
|
31,900 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 10/03/2025 |
6
|
75,000 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 07/03/2025 |
5.70
|
113,300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 06/03/2025 |
5.80
|
49,400 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 05/03/2025 |
5.80
|
37,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 04/03/2025 |
5.80
|
38,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 03/03/2025 |
5.90
|
20,300 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 28/02/2025 |
5.90
|
50,100 | 5.80 | 5.90 | 5.70 | 0 | 700 | -0.0 |
| 27/02/2025 |
5.80
|
66,800 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 26/02/2025 |
5.80
|
39,800 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 25/02/2025 |
5.90
|
73,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 24/02/2025 |
5.90
|
64,900 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 21/02/2025 |
5.90
|
61,900 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 20/02/2025 |
6.10
|
99,300 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 19/02/2025 |
6
|
84,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 18/02/2025 |
6
|
117,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 17/02/2025 |
6
|
127,100 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 14/02/2025 |
6
|
327,900 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
| 13/02/2025 |
6.10
|
214,700 | 6.90 | 6.90 | 6 | 0 | 0 | 0 |
| 12/02/2025 |
6.40
|
410,467 | 5.70 | 6.40 | 5.70 | 0 | 0 | 0 |
| 11/02/2025 |
5.70
|
78,744 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 10/02/2025 |
5.60
|
57,879 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 07/02/2025 |
5.60
|
41,557 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 06/02/2025 |
5.70
|
94,218 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/02/2025 |
5.70
|
156,580 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/02/2025 |
5.80
|
99,862 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/02/2025 |
5.80
|
120,000 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 24/01/2025 |
5.60
|
64,749 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 23/01/2025 |
5.80
|
80,256 | 5.60 | 5.80 | 5.60 | 0 | 2,000 | -0.0 |
| 22/01/2025 |
5.60
|
42,545 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/01/2025 |
5.70
|
37,172 | 5.80 | 5.80 | 5.60 | 1,000 | 0 | 0.0 |
| 20/01/2025 |
5.80
|
274,041 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 17/01/2025 |
5.90
|
136,657 | 6 | 6 | 5.80 | 600 | 9 | 0.0 |
| 16/01/2025 |
5.90
|
38,800 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 15/01/2025 |
6
|
37,603 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 14/01/2025 |
6
|
24,786 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 13/01/2025 |
6
|
53,422 | 5.90 | 6.10 | 5.80 | 200 | 0 | 0.0 |
| 10/01/2025 |
5.90
|
88,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 09/01/2025 |
6
|
43,306 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 08/01/2025 |
6.40
|
165,505 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 07/01/2025 |
6
|
80,380 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 06/01/2025 |
5.90
|
74,956 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 03/01/2025 |
6.10
|
142,428 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 02/01/2025 |
6.40
|
80,822 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |