| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-07) |
0.40 | 7.41% | 153,500 | -100 | 0 |
5.40
6
6
|
|
2 tháng
(2025-04-08) |
0.80 | 16% | 276,600 | -100 | 0 |
5
6
6
|
|
3 tháng
(2025-03-10) |
-0.80 | -12.12% | 428,400 | -100 | 0 |
5
6.60
6
|
|
6 tháng
(2024-12-09) |
-0.50 | -7.94% | 1,057,803 | -100 | 0 |
5
6.70
6
|
|
12 tháng
(2024-06-11) |
-1.50 | -20.55% | 7,790,612 | -600 | -0.0 |
5
8.39
6
|
|
24 tháng
(2023-06-19) |
-0.31 | -5.09% | 13,910,526 | -7,100 | -0.0 |
4.93
8.39
6
|
|
36 tháng
(2022-06-22) |
-2.54 | -30.48% | 19,492,060 | -400 | -0.1 |
3.88
9.89
6
|
|
60 tháng
(2020-07-02) |
3.12 | 116.02% | 54,729,677 | -48,915 | -0.8 |
2.49
21.24
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2025 |
6
|
20,500 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 05/06/2025 |
5.80
|
6,000 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/06/2025 |
5.80
|
28,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 03/06/2025 |
5.60
|
13,300 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 02/06/2025 |
5.70
|
2,400 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 30/05/2025 |
5.70
|
18,100 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 29/05/2025 |
5.80
|
5,700 | 5.70 | 5.80 | 5.70 | 0 | 100 | 0 |
| 28/05/2025 |
5.80
|
5,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 27/05/2025 |
5.70
|
1,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 26/05/2025 |
5.70
|
4,500 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 23/05/2025 |
5.70
|
10,300 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 22/05/2025 |
5.50
|
10,900 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 21/05/2025 |
5.70
|
3,500 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 20/05/2025 |
5.70
|
1,500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 19/05/2025 |
5.60
|
1,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/05/2025 |
5.50
|
5,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 15/05/2025 |
5.60
|
5,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 14/05/2025 |
5.50
|
2,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 13/05/2025 |
5.50
|
9,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/05/2025 |
5.70
|
600 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 09/05/2025 |
5.70
|
3,400 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 08/05/2025 |
5.40
|
12,400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/05/2025 |
5.40
|
2,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/05/2025 |
5.40
|
1,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/05/2025 |
5.40
|
700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 29/04/2025 |
5.40
|
500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/04/2025 |
5.40
|
2,400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 25/04/2025 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/04/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 23/04/2025 |
5.30
|
4,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 22/04/2025 |
5
|
9,000 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
| 21/04/2025 |
5.50
|
700 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 18/04/2025 |
5.80
|
1,400 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 17/04/2025 |
5.60
|
2,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/04/2025 |
5.50
|
7,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 15/04/2025 |
5.30
|
1,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 14/04/2025 |
5.50
|
6,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 11/04/2025 |
5.30
|
41,400 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
| 10/04/2025 |
5.40
|
2,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/04/2025 |
5.30
|
19,900 | 5 | 5.40 | 4.50 | 0 | 0 | 0 |
| 08/04/2025 |
5
|
19,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/04/2025 |
5.80
|
1,800 | 5 | 5.80 | 5 | 0 | 0 | 0 |
| 03/04/2025 |
5.50
|
21,300 | 6 | 6 | 5.30 | 0 | 0 | 0 |
| 02/04/2025 |
6
|
8,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 01/04/2025 |
6.10
|
2,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 31/03/2025 |
6
|
3,700 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 28/03/2025 |
6.10
|
6,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 27/03/2025 |
6.10
|
2,400 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/03/2025 |
6.10
|
1,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 25/03/2025 |
6.10
|
2,200 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 24/03/2025 |
6.20
|
2,800 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 21/03/2025 |
6.10
|
16,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 20/03/2025 |
6
|
32,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 19/03/2025 |
6.30
|
2,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 18/03/2025 |
6.30
|
6,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 17/03/2025 |
6.30
|
7,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 14/03/2025 |
6.30
|
4,400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 13/03/2025 |
6.40
|
7,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 12/03/2025 |
6.50
|
2,500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 11/03/2025 |
6.50
|
6,700 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 10/03/2025 |
6.60
|
13,800 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 07/03/2025 |
6.50
|
6,500 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 06/03/2025 |
6.60
|
67,600 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 05/03/2025 |
6.60
|
9,400 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 04/03/2025 |
6.70
|
14,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 03/03/2025 |
6.70
|
15,900 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 28/02/2025 |
6.70
|
13,700 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 27/02/2025 |
6.60
|
14,200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 26/02/2025 |
6.70
|
17,100 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 25/02/2025 |
6.60
|
51,200 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 24/02/2025 |
6.60
|
1,600 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 21/02/2025 |
6.40
|
7,900 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 20/02/2025 |
6.70
|
13,400 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 19/02/2025 |
6.70
|
6,600 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 18/02/2025 |
6.60
|
11,400 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 17/02/2025 |
6.50
|
7,500 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 14/02/2025 |
6.50
|
19,200 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 13/02/2025 |
6.30
|
5,900 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 12/02/2025 |
6.30
|
11,430 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 11/02/2025 |
6.20
|
5,412 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 10/02/2025 |
6.20
|
6,802 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 07/02/2025 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 06/02/2025 |
6.20
|
2,303 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 05/02/2025 |
6.20
|
3,500 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 04/02/2025 |
6.30
|
4,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 03/02/2025 |
6.30
|
19,500 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 24/01/2025 |
6
|
2,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/01/2025 |
6.20
|
21,500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 22/01/2025 |
6.10
|
4,500 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 21/01/2025 |
6.10
|
6,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 20/01/2025 |
6
|
6,900 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
| 17/01/2025 |
6.20
|
15,240 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 16/01/2025 |
6
|
449 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 15/01/2025 |
5.90
|
4,911 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 14/01/2025 |
6
|
1,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 13/01/2025 |
6.20
|
3,800 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 10/01/2025 |
6
|
8,755 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 09/01/2025 |
6.10
|
23,416 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 08/01/2025 |
6
|
14,500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 07/01/2025 |
6
|
5,704 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |