| 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) |
1.10 | 22.92% | 1,823,000 | 0 | 0 |
4.80
5.90
5.90
|
|
2 tháng
(2025-03-17) |
0.10 | 1.72% | 5,347,300 | -100 | -0.0 |
4.40
5.90
5.90
|
|
3 tháng
(2025-02-17) |
-0.20 | -3.28% | 10,982,300 | -100 | -0.0 |
4.40
6.70
5.90
|
|
6 tháng
(2024-11-18) |
3 | 103.45% | 35,502,498 | -1,000 | -0.0 |
2.90
6.80
5.90
|
|
12 tháng
(2024-05-21) |
2.20 | 59.46% | 48,965,343 | -1,000 | -0.0 |
2.90
6.80
5.90
|
|
24 tháng
(2023-05-29) |
1.10 | 22.92% | 116,426,085 | -1,300 | -0.0 |
2.90
6.80
5.90
|
|
36 tháng
(2022-06-01) |
-3.20 | -35.16% | 154,545,613 | -11,100 | -0.1 |
2.90
9.50
5.90
|
|
60 tháng
(2020-06-11) |
-0.70 | -10.61% | 825,284,106 | 179,650 | -0.4 |
2.50
16.40
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
5.90
|
56,900 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 15/05/2025 |
5.90
|
43,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 14/05/2025 |
5.90
|
82,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 13/05/2025 |
5.90
|
54,400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 12/05/2025 |
5.80
|
240,600 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 09/05/2025 |
5.80
|
428,200 | 5.20 | 5.80 | 5.10 | 0 | 0 | 0 |
| 08/05/2025 |
5.30
|
42,800 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 07/05/2025 |
5.10
|
22,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 06/05/2025 |
5.20
|
26,400 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 05/05/2025 |
5.20
|
61,900 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 29/04/2025 |
5.10
|
86,400 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 28/04/2025 |
5.20
|
26,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 25/04/2025 |
5.20
|
106,500 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 24/04/2025 |
5.10
|
29,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 23/04/2025 |
5.10
|
182,400 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 22/04/2025 |
4.90
|
86,600 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 21/04/2025 |
5
|
39,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 18/04/2025 |
4.80
|
174,900 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 17/04/2025 |
4.80
|
24,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 16/04/2025 |
4.80
|
62,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 15/04/2025 |
4.90
|
188,300 | 5.30 | 5.50 | 4.90 | 0 | 0 | 0 |
| 14/04/2025 |
5.10
|
250,800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 11/04/2025 |
4.90
|
158,500 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/04/2025 |
4.80
|
126,300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 09/04/2025 |
4.40
|
85,700 | 4.20 | 4.60 | 4 | 0 | 0 | 0 |
| 08/04/2025 |
4.40
|
471,500 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
| 04/04/2025 |
4.80
|
721,600 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 03/04/2025 |
5.20
|
161,900 | 5.60 | 5.60 | 5.20 | 0 | 100 | -0.0 |
| 02/04/2025 |
5.70
|
70,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 01/04/2025 |
5.70
|
190,000 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 31/03/2025 |
5.50
|
21,100 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 28/03/2025 |
5.60
|
96,600 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 27/03/2025 |
5.70
|
277,000 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 26/03/2025 |
5.70
|
16,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 25/03/2025 |
5.80
|
44,300 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 24/03/2025 |
5.80
|
21,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 21/03/2025 |
5.90
|
7,400 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 20/03/2025 |
5.90
|
93,200 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 19/03/2025 |
5.80
|
349,200 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 18/03/2025 |
5.80
|
58,300 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 17/03/2025 |
5.80
|
113,300 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 14/03/2025 |
5.70
|
100,200 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 13/03/2025 |
5.80
|
96,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 12/03/2025 |
6
|
165,700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 11/03/2025 |
6
|
43,400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 10/03/2025 |
6
|
187,700 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 07/03/2025 |
5.90
|
51,600 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 06/03/2025 |
6
|
78,500 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 05/03/2025 |
5.90
|
92,400 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 04/03/2025 |
5.80
|
81,100 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 03/03/2025 |
5.90
|
594,800 | 5.80 | 6.10 | 5.50 | 0 | 0 | 0 |
| 28/02/2025 |
6.10
|
511,600 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 27/02/2025 |
6.70
|
1,060,000 | 6.40 | 6.80 | 6.20 | 0 | 0 | 0 |
| 26/02/2025 |
6.30
|
1,614,500 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 25/02/2025 |
5.80
|
36,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 24/02/2025 |
5.90
|
137,300 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 21/02/2025 |
5.90
|
110,100 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 20/02/2025 |
5.80
|
77,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 19/02/2025 |
6
|
86,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 18/02/2025 |
6.10
|
205,500 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 17/02/2025 |
6.10
|
304,900 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
| 14/02/2025 |
5.80
|
484,300 | 5.80 | 6.20 | 5.60 | 0 | 0 | 0 |
| 13/02/2025 |
5.80
|
393,000 | 6.20 | 6.30 | 5.70 | 0 | 0 | 0 |
| 12/02/2025 |
6.20
|
530,275 | 7.10 | 7.10 | 6.20 | 0 | 0 | 0 |
| 11/02/2025 |
6.80
|
1,123,132 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
| 10/02/2025 |
6.20
|
1,036,291 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
| 07/02/2025 |
5.70
|
107,821 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 06/02/2025 |
5.70
|
192,680 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 05/02/2025 |
5.80
|
234,600 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 04/02/2025 |
5.80
|
123,073 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 03/02/2025 |
5.80
|
299,800 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 24/01/2025 |
5.50
|
73,040 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 23/01/2025 |
5.40
|
231,950 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
| 22/01/2025 |
5.40
|
141,901 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/01/2025 |
5.60
|
208,990 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/01/2025 |
5.50
|
287,405 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 17/01/2025 |
5.60
|
669,614 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
| 16/01/2025 |
5.30
|
351,824 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
| 15/01/2025 |
5.70
|
1,509,121 | 5.40 | 6 | 5.10 | 0 | 0 | 0 |
| 14/01/2025 |
5.50
|
164,102 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
| 13/01/2025 |
5.60
|
170,464 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 10/01/2025 |
5.50
|
154,007 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 09/01/2025 |
5.70
|
329,708 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 08/01/2025 |
5.40
|
125,105 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
| 07/01/2025 |
5.40
|
453,517 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
| 06/01/2025 |
5.50
|
137,701 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
| 03/01/2025 |
6.10
|
396,270 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
| 02/01/2025 |
6.10
|
3,182,739 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| 31/12/2024 |
5.60
|
1,744,410 | 5.10 | 5.60 | 4.90 | 0 | 0 | 0 |
| 30/12/2024 |
5.10
|
352,234 | 5.40 | 5.60 | 5.10 | 0 | 0 | 0 |
| 27/12/2024 |
5.60
|
301,586 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 26/12/2024 |
5.50
|
385,568 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
| 25/12/2024 |
5.20
|
1,362,244 | 5.60 | 5.90 | 5.10 | 0 | 0 | 0 |
| 24/12/2024 |
5.60
|
322,066 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 23/12/2024 |
5.10
|
837,305 | 5.20 | 5.60 | 5.10 | 0 | 0 | 0 |
| 20/12/2024 |
5.10
|
785,054 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
| 19/12/2024 |
4.70
|
160,461 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 18/12/2024 |
4.90
|
560,644 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
| 17/12/2024 |
4.60
|
273,493 | 4.90 | 4.90 | 4.30 | 0 | 0 | 0 |
| 16/12/2024 |
4.50
|
1,269,830 | 4.20 | 4.50 | 4.20 | 0 | 400 | -0.0 |
| 13/12/2024 |
4.10
|
563,753 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |