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) |
1 | 15.38% | 284,300 | -1,500 | -0.0 |
6.50
7.80
7.49
|
2 tháng
(2025-04-04) |
0.90 | 13.64% | 347,900 | -1,500 | -0.0 |
6.30
7.80
7.49
|
3 tháng
(2025-03-05) |
1.10 | 17.19% | 533,300 | -1,500 | -0.0 |
6.30
7.80
7.49
|
6 tháng
(2024-12-05) |
2.24 | 42.59% | 906,500 | -1,500 | -0.0 |
5.10
7.80
7.49
|
12 tháng
(2024-06-10) |
1.37 | 22.35% | 1,356,300 | -1,500 | -0.0 |
4.98
7.80
7.49
|
24 tháng
(2023-06-14) |
2.37 | 46.20% | 5,584,200 | -23,200 | -0.1 |
4.98
11.80
7.49
|
36 tháng
(2022-06-20) |
0.20 | 2.74% | 8,596,900 | -27,303 | -0.1 |
3.45
11.80
7.49
|
60 tháng
(2020-06-29) |
3.65 | 94.81% | 18,943,960 | -16,683 | -0.0 |
3.45
13.50
7.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/06/2025 |
7.49
|
16,100 | 7.50 | 7.50 | 7.29 | 0 | 0 | 0 |
02/06/2025 |
7.50
|
63,200 | 7.65 | 7.74 | 7.25 | 0 | 1,400 | -0.0 |
30/05/2025 |
7.74
|
55,200 | 7.81 | 7.81 | 7.26 | 0 | 0 | 0 |
29/05/2025 |
7.80
|
37,200 | 7.32 | 7.83 | 6.81 | 0 | 100 | -0.0 |
28/05/2025 |
7.32
|
60,900 | 6.85 | 7.32 | 6.80 | 0 | 0 | 0 |
27/05/2025 |
6.85
|
4,900 | 6.46 | 6.90 | 6.46 | 0 | 0 | 0 |
26/05/2025 |
6.50
|
1,200 | 6.48 | 6.50 | 6.48 | 0 | 0 | 0 |
23/05/2025 |
6.50
|
3,400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
22/05/2025 |
6.50
|
2,900 | 6.35 | 6.60 | 6.35 | 0 | 0 | 0 |
21/05/2025 |
6.50
|
12,600 | 6.50 | 6.52 | 6.50 | 0 | 0 | 0 |
20/05/2025 |
6.50
|
8,800 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
19/05/2025 |
6.50
|
1,300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
16/05/2025 |
6.50
|
8,000 | 6.35 | 6.50 | 6.35 | 0 | 0 | 0 |
15/05/2025 |
6.50
|
7,200 | 6.50 | 6.51 | 6.50 | 0 | 0 | 0 |
14/05/2025 |
6.54
|
100 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
13/05/2025 |
6.53
|
3,700 | 6.65 | 6.65 | 6.40 | 0 | 0 | 0 |
12/05/2025 |
6.50
|
3,500 | 6.65 | 6.67 | 6.50 | 0 | 0 | 0 |
09/05/2025 |
6.65
|
3,500 | 6.60 | 6.68 | 6.60 | 0 | 0 | 0 |
08/05/2025 |
6.51
|
300 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
07/05/2025 |
6.51
|
4,900 | 6.50 | 6.51 | 6.50 | 0 | 0 | 0 |
06/05/2025 |
6.50
|
600 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
05/05/2025 |
6.50
|
900 | 6.80 | 6.80 | 6.48 | 0 | 0 | 0 |
29/04/2025 |
6.80
|
5,500 | 6.83 | 6.83 | 6.79 | 0 | 0 | 0 |
28/04/2025 |
6.39
|
13,100 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
25/04/2025 |
6.70
|
1,200 | 6.46 | 6.90 | 6.46 | 0 | 0 | 0 |
24/04/2025 |
6.45
|
200 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
23/04/2025 |
6.45
|
1,800 | 6.44 | 6.50 | 6.44 | 0 | 0 | 0 |
22/04/2025 |
6.44
|
3,200 | 6.45 | 6.45 | 6.42 | 0 | 0 | 0 |
21/04/2025 |
6.44
|
1,600 | 6.44 | 6.44 | 6.41 | 0 | 0 | 0 |
18/04/2025 |
6.41
|
1,900 | 6.41 | 6.42 | 6.41 | 0 | 0 | 0 |
17/04/2025 |
6.41
|
1,000 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
16/04/2025 |
6.40
|
3,300 | 6.46 | 6.46 | 6.40 | 0 | 0 | 0 |
15/04/2025 |
6.46
|
2,700 | 6.50 | 6.50 | 6.45 | 0 | 0 | 0 |
14/04/2025 |
6.50
|
3,800 | 6.86 | 6.86 | 6.50 | 0 | 0 | 0 |
11/04/2025 |
6.85
|
2,000 | 7.30 | 7.30 | 6.85 | 0 | 0 | 0 |
10/04/2025 |
6.85
|
9,900 | 6.50 | 6.94 | 6.50 | 0 | 0 | 0 |
09/04/2025 |
6.50
|
800 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
08/04/2025 |
6.30
|
7,500 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
04/04/2025 |
6.60
|
4,100 | 6.45 | 6.60 | 6.40 | 0 | 0 | 0 |
03/04/2025 |
6.45
|
11,500 | 6.75 | 6.75 | 6.35 | 0 | 0 | 0 |
02/04/2025 |
6.75
|
2,300 | 6.74 | 6.75 | 6.74 | 0 | 0 | 0 |
01/04/2025 |
6.70
|
2,500 | 6.65 | 6.85 | 6.60 | 0 | 0 | 0 |
31/03/2025 |
6.65
|
7,900 | 6.70 | 6.70 | 6.45 | 0 | 0 | 0 |
28/03/2025 |
6.70
|
4,800 | 6.70 | 6.94 | 6.70 | 0 | 0 | 0 |
27/03/2025 |
6.94
|
3,900 | 6.10 | 6.94 | 6.10 | 0 | 0 | 0 |
26/03/2025 |
6.50
|
7,000 | 6.35 | 6.55 | 6.35 | 0 | 0 | 0 |
25/03/2025 |
6.55
|
7,300 | 6.55 | 6.55 | 6.50 | 0 | 0 | 0 |
24/03/2025 |
6.50
|
2,000 | 6.59 | 6.60 | 6.50 | 0 | 0 | 0 |
21/03/2025 |
6.59
|
3,600 | 6.60 | 6.66 | 6.59 | 0 | 0 | 0 |
20/03/2025 |
6.60
|
5,300 | 6.61 | 6.61 | 6.55 | 0 | 0 | 0 |
19/03/2025 |
6.61
|
2,300 | 6.60 | 6.65 | 6.60 | 0 | 0 | 0 |
18/03/2025 |
6.60
|
10,600 | 6.78 | 6.78 | 6.51 | 0 | 0 | 0 |
17/03/2025 |
6.78
|
9,000 | 6.80 | 6.80 | 6.51 | 0 | 0 | 0 |
14/03/2025 |
6.80
|
5,000 | 6.84 | 6.84 | 6.40 | 0 | 0 | 0 |
13/03/2025 |
6.70
|
6,800 | 6.84 | 6.84 | 6.70 | 0 | 0 | 0 |
12/03/2025 |
6.83
|
18,900 | 7.27 | 7.27 | 6.80 | 0 | 0 | 0 |
11/03/2025 |
6.80
|
15,000 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
10/03/2025 |
6.70
|
31,600 | 6.60 | 6.70 | 6.35 | 0 | 0 | 0 |
07/03/2025 |
6.60
|
4,500 | 6.31 | 6.60 | 6.31 | 0 | 0 | 0 |
06/03/2025 |
6.40
|
19,600 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
05/03/2025 |
6.40
|
4,000 | 6.39 | 6.40 | 6.38 | 0 | 0 | 0 |
04/03/2025 |
6.39
|
7,700 | 6.39 | 6.50 | 6.38 | 0 | 0 | 0 |
03/03/2025 |
6.39
|
5,300 | 6.48 | 6.50 | 6.20 | 0 | 0 | 0 |
28/02/2025 |
6.48
|
7,200 | 6.50 | 6.70 | 6.48 | 0 | 0 | 0 |
27/02/2025 |
6.50
|
12,300 | 6.63 | 6.66 | 6.50 | 0 | 0 | 0 |
26/02/2025 |
6.23
|
15,800 | 5.81 | 6.60 | 5.81 | 0 | 0 | 0 |
25/02/2025 |
6.23
|
49,400 | 6.69 | 6.69 | 6.23 | 0 | 0 | 0 |
24/02/2025 |
6.69
|
16,600 | 7.19 | 7.19 | 6.69 | 0 | 0 | 0 |
21/02/2025 |
7.19
|
61,300 | 7.41 | 7.41 | 6.93 | 0 | 0 | 0 |
20/02/2025 |
6.93
|
20,000 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
19/02/2025 |
6.48
|
47,900 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
18/02/2025 |
6.06
|
8,800 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
17/02/2025 |
5.67
|
11,200 | 5.30 | 5.67 | 5.30 | 0 | 0 | 0 |
14/02/2025 |
5.30
|
3,700 | 5.45 | 5.48 | 5.30 | 0 | 0 | 0 |
13/02/2025 |
5.45
|
10,900 | 5.48 | 5.50 | 5.20 | 0 | 0 | 0 |
12/02/2025 |
5.48
|
2,600 | 5.58 | 5.58 | 5.25 | 0 | 0 | 0 |
11/02/2025 |
5.30
|
2,900 | 5.48 | 5.48 | 5.30 | 0 | 0 | 0 |
10/02/2025 |
5.35
|
1,900 | 5.40 | 5.41 | 5.35 | 0 | 0 | 0 |
07/02/2025 |
5.40
|
500 | 5.35 | 5.40 | 5.35 | 0 | 0 | 0 |
06/02/2025 |
5.30
|
3,700 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
05/02/2025 |
5.44
|
600 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 |
04/02/2025 |
5.44
|
1,300 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
03/02/2025 |
5.10
|
400 | 5.45 | 5.45 | 5.10 | 0 | 0 | 0 |
24/01/2025 |
5.35
|
500 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
23/01/2025 |
5.35
|
200 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
22/01/2025 |
5.35
|
500 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
21/01/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
20/01/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
17/01/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
16/01/2025 |
5.40
|
300 | 5.40 | 5.40 | 5.35 | 0 | 0 | 0 |
15/01/2025 |
5.35
|
700 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
14/01/2025 |
5.35
|
1,400 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
13/01/2025 |
5.35
|
3,600 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
10/01/2025 |
5.40
|
5,800 | 5.44 | 5.48 | 5.40 | 0 | 0 | 0 |
09/01/2025 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
08/01/2025 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
07/01/2025 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
06/01/2025 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
03/01/2025 |
5.44
|
2,600 | 5.44 | 5.44 | 5.26 | 0 | 0 | 0 |
02/01/2025 |
5.44
|
6,200 | 5.30 | 5.44 | 5.25 | 0 | 0 | 0 |