| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-15) |
-0.10 | -2% | 15,500 | 0 | 0 |
4.80
5.10
5
|
|
2 tháng
(2025-03-17) |
-0.10 | -2% | 190,700 | 0 | 0 |
4.70
5.60
5
|
|
3 tháng
(2025-02-14) |
-0.10 | -2% | 319,100 | 0 | 0 |
4.70
5.80
5
|
|
6 tháng
(2024-11-18) |
0.20 | 4.26% | 529,954 | 0 | 0 |
4.50
5.80
5
|
|
12 tháng
(2024-05-20) |
1.20 | 32.43% | 1,430,558 | 0 | 0 |
3.40
6.30
5
|
|
24 tháng
(2023-05-26) |
-1.20 | -19.67% | 5,982,157 | -40,400 | -0.2 |
3.20
6.80
5
|
|
36 tháng
(2022-05-31) |
-3.70 | -43.02% | 10,918,130 | -45,398 | -0.3 |
3.20
8.60
5
|
|
60 tháng
(2020-06-10) |
-1.90 | -27.94% | 31,006,210 | 2,952,802 | 11.8 |
3.20
12.30
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/05/2025 |
5
|
1,900 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 14/05/2025 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/05/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/05/2025 |
4.90
|
600 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/05/2025 |
5
|
1,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 08/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/05/2025 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/05/2025 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/05/2025 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 29/04/2025 |
4.80
|
1,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/04/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/04/2025 |
5.10
|
1,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 24/04/2025 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/04/2025 |
5
|
600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/04/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/04/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/04/2025 |
5.10
|
400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/04/2025 |
5.10
|
4,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 16/04/2025 |
4.90
|
3,000 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/04/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/04/2025 |
5
|
8,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/04/2025 |
5.10
|
37,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/04/2025 |
5.10
|
6,800 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 09/04/2025 |
4.70
|
400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/04/2025 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/04/2025 |
4.90
|
8,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 03/04/2025 |
4.90
|
10,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 02/04/2025 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/04/2025 |
5
|
9,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 31/03/2025 |
5
|
1,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 28/03/2025 |
5
|
23,500 | 5.90 | 5.90 | 5 | 0 | 0 | 0 |
| 27/03/2025 |
5.40
|
2,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/03/2025 |
5.60
|
31,300 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 25/03/2025 |
5.30
|
18,300 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 24/03/2025 |
5.10
|
5,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 21/03/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/03/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 19/03/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/03/2025 |
4.90
|
6,900 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/03/2025 |
5
|
3,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/03/2025 |
4.90
|
4,700 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
| 13/03/2025 |
4.90
|
1,400 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 12/03/2025 |
4.80
|
1,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 11/03/2025 |
5
|
16,800 | 4.70 | 5 | 4.40 | 0 | 0 | 0 |
| 10/03/2025 |
4.70
|
16,100 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 07/03/2025 |
5
|
19,500 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 06/03/2025 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 05/03/2025 |
5.30
|
1,700 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 04/03/2025 |
5.70
|
10,600 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
| 03/03/2025 |
5.20
|
800 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 28/02/2025 |
5.10
|
3,600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 27/02/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/02/2025 |
5.60
|
9,100 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
| 25/02/2025 |
5.70
|
13,000 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 24/02/2025 |
5.80
|
9,700 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
| 21/02/2025 |
5.50
|
16,400 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 20/02/2025 |
5
|
1,600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 19/02/2025 |
4.80
|
700 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/02/2025 |
4.90
|
400 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 17/02/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/02/2025 |
5
|
600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/02/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/02/2025 |
5
|
600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/02/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/02/2025 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/02/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/02/2025 |
5
|
510 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/02/2025 |
5
|
4,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/02/2025 |
4.90
|
3,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 03/02/2025 |
4.70
|
200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 24/01/2025 |
4.90
|
2,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/01/2025 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 22/01/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 21/01/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 20/01/2025 |
4.90
|
3,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 17/01/2025 |
4.80
|
1,800 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/01/2025 |
4.80
|
3,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 15/01/2025 |
4.80
|
6,500 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/01/2025 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 13/01/2025 |
4.80
|
7,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 10/01/2025 |
4.90
|
1,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 09/01/2025 |
4.80
|
12,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/01/2025 |
4.80
|
4,400 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 07/01/2025 |
4.70
|
2,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 06/01/2025 |
4.70
|
8,700 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 03/01/2025 |
4.70
|
2,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 02/01/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 31/12/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 30/12/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 27/12/2024 |
4.70
|
4,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/12/2024 |
4.90
|
12,800 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 25/12/2024 |
4.70
|
14,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/12/2024 |
4.70
|
7,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/12/2024 |
4.70
|
501 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 20/12/2024 |
4.70
|
7,000 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/12/2024 |
4.70
|
4,500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/12/2024 |
4.70
|
4,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/12/2024 |
4.70
|
13,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 16/12/2024 |
4.90
|
5,600 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
| 13/12/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |