Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-24) |
2.50 | 46.30% | 190,600 | -32,300 | -0.2 |
5.40
7.90
7.40
|
2 tháng
(2025-05-26) |
3.30 | 71.74% | 265,300 | -32,300 | -0.2 |
4.60
7.90
7.40
|
3 tháng
(2025-04-25) |
2.80 | 54.90% | 333,000 | -32,300 | -0.2 |
4.60
7.90
7.40
|
6 tháng
(2025-02-03) |
3.20 | 68.09% | 654,610 | -32,300 | -0.2 |
4.60
7.90
7.40
|
12 tháng
(2024-07-29) |
4.20 | 113.51% | 1,685,793 | -32,300 | -0.2 |
3.40
7.90
7.40
|
24 tháng
(2023-08-04) |
1.80 | 29.51% | 3,848,845 | -72,700 | -0.4 |
3.20
7.90
7.40
|
36 tháng
(2022-08-09) |
1.70 | 27.42% | 10,536,792 | -45,198 | -0.3 |
3.20
7.90
7.40
|
60 tháng
(2020-08-19) |
3.30 | 71.74% | 30,171,210 | 2,920,502 | 11.6 |
3.20
12.30
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/07/2025 |
7.40
|
59,100 | 8 | 8.20 | 7.20 | 0 | 0 | 0 |
23/07/2025 |
7.90
|
21,600 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
22/07/2025 |
7.20
|
16,100 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
21/07/2025 |
6.60
|
23,800 | 6 | 6.60 | 6 | 0 | 0 | 0 |
18/07/2025 |
6
|
1,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
17/07/2025 |
5.90
|
34,300 | 5.60 | 5.90 | 5.60 | 0 | 32,300 | -0.2 |
16/07/2025 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
15/07/2025 |
5.60
|
5,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
14/07/2025 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
11/07/2025 |
5.60
|
17,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
10/07/2025 |
5.50
|
1,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
09/07/2025 |
5.90
|
1,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
08/07/2025 |
5.90
|
1,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
07/07/2025 |
5.90
|
2,500 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
04/07/2025 |
5.80
|
5,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
03/07/2025 |
5.60
|
2,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
02/07/2025 |
5.90
|
13,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
01/07/2025 |
5.80
|
10,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
30/06/2025 |
5.80
|
16,000 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
27/06/2025 |
5.60
|
1,700 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
26/06/2025 |
5.60
|
7,200 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
25/06/2025 |
5.40
|
3,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
24/06/2025 |
5.40
|
4,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
23/06/2025 |
5.60
|
2,200 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
20/06/2025 |
5.70
|
6,400 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
19/06/2025 |
5.20
|
13,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
18/06/2025 |
5.10
|
600 | 5 | 5.10 | 5 | 0 | 0 | 0 |
17/06/2025 |
5
|
10,100 | 5 | 5 | 5 | 0 | 0 | 0 |
16/06/2025 |
5
|
900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
13/06/2025 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
12/06/2025 |
5
|
30,700 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
11/06/2025 |
4.80
|
2,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
10/06/2025 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
09/06/2025 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
06/06/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
05/06/2025 |
5
|
300 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
04/06/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
03/06/2025 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
02/06/2025 |
4.70
|
1,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
30/05/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
29/05/2025 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
28/05/2025 |
4.80
|
6,100 | 4.60 | 5.30 | 4.60 | 0 | 0 | 0 |
27/05/2025 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
26/05/2025 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
23/05/2025 |
4.80
|
57,200 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
22/05/2025 |
4.90
|
1,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
21/05/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
20/05/2025 |
4.90
|
500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
19/05/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
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 |