| 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) |
0.30 | 4.55% | 789,900 | -4,046 | -0.0 |
6.30
6.90
6.70
|
|
2 tháng
(2025-03-17) |
-1.50 | -17.86% | 1,682,500 | -30,046 | -0.2 |
6
8.50
6.70
|
|
3 tháng
(2025-02-14) |
-0.80 | -10.39% | 3,029,900 | -33,157 | -0.2 |
6
9.20
6.70
|
|
6 tháng
(2024-11-18) |
-0.90 | -11.54% | 3,985,676 | -62,766 | -0.4 |
6
9.20
6.70
|
|
12 tháng
(2024-05-20) |
-4.35 | -38.67% | 8,141,228 | -75,566 | -0.6 |
6
11.58
6.70
|
|
24 tháng
(2023-05-26) |
-3.77 | -35.31% | 38,591,394 | -105,285 | -1.0 |
6
15.83
6.70
|
|
36 tháng
(2022-05-31) |
-6.18 | -47.26% | 56,195,512 | -182,716 | -1.9 |
5.42
15.83
6.70
|
|
60 tháng
(2020-06-10) |
0.45 | 7.02% | 152,361,110 | 166,731 | 12.4 |
5.42
48.59
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
6.70
|
18,100 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 15/05/2025 |
6.70
|
44,100 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 14/05/2025 |
6.90
|
29,100 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 13/05/2025 |
6.80
|
114,200 | 6.50 | 7 | 6.40 | 0 | 0 | 0 |
| 12/05/2025 |
6.40
|
40,400 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 09/05/2025 |
6.40
|
13,700 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 08/05/2025 |
6.40
|
5,400 | 6.50 | 6.50 | 6.40 | 0 | 600 | 0 |
| 07/05/2025 |
6.50
|
14,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 06/05/2025 |
6.40
|
20,200 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 05/05/2025 |
6.40
|
16,000 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 29/04/2025 |
6.40
|
70,900 | 6.50 | 6.50 | 6.30 | 0 | 2,800 | -0.0 |
| 28/04/2025 |
6.50
|
20,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 25/04/2025 |
6.50
|
88,800 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 24/04/2025 |
6.50
|
6,800 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 23/04/2025 |
6.50
|
20,900 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 22/04/2025 |
6.30
|
73,100 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 21/04/2025 |
6.50
|
51,200 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 18/04/2025 |
6.50
|
16,800 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 17/04/2025 |
6.30
|
65,100 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 16/04/2025 |
6.60
|
49,500 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 15/04/2025 |
6.60
|
72,600 | 6.80 | 6.80 | 6.40 | 0 | 646 | -0.0 |
| 14/04/2025 |
6.70
|
46,800 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 11/04/2025 |
6.10
|
245,600 | 7.20 | 7.20 | 6.10 | 0 | 0 | 0 |
| 10/04/2025 |
6.60
|
17,500 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 09/04/2025 |
6
|
49,700 | 6 | 6.50 | 5.70 | 0 | 0 | 0 |
| 08/04/2025 |
6.30
|
102,400 | 6.70 | 6.70 | 6.30 | 0 | 17,600 | -0.1 |
| 04/04/2025 |
6.90
|
38,600 | 7 | 7.50 | 6.60 | 0 | 0 | 0 |
| 03/04/2025 |
7.30
|
136,400 | 7.90 | 8 | 7.30 | 0 | 2,000 | -0.0 |
| 02/04/2025 |
8.10
|
49,800 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 01/04/2025 |
8.20
|
16,700 | 8.30 | 8.30 | 8 | 0 | 4,000 | -0.0 |
| 31/03/2025 |
8.30
|
16,200 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 28/03/2025 |
8.30
|
20,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 27/03/2025 |
8.20
|
12,000 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/03/2025 |
8.40
|
7,100 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 25/03/2025 |
8.50
|
16,600 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 24/03/2025 |
8.40
|
14,200 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 21/03/2025 |
8.40
|
16,900 | 8.30 | 8.50 | 8.30 | 0 | 2,400 | -0.0 |
| 20/03/2025 |
8.40
|
14,200 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 19/03/2025 |
8.40
|
24,500 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 18/03/2025 |
8.40
|
18,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 17/03/2025 |
8.40
|
28,200 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 14/03/2025 |
8.40
|
41,800 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 13/03/2025 |
8.60
|
9,500 | 8.70 | 8.70 | 8.50 | 0 | 1,000 | -0.0 |
| 12/03/2025 |
8.70
|
57,600 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 11/03/2025 |
8.70
|
18,200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 10/03/2025 |
8.70
|
34,600 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 07/03/2025 |
8.70
|
32,000 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 06/03/2025 |
8.80
|
37,600 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 05/03/2025 |
8.70
|
56,700 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 04/03/2025 |
8.90
|
80,400 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 03/03/2025 |
9
|
68,100 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 28/02/2025 |
9
|
99,000 | 9 | 9.30 | 8.80 | 0 | 0 | 0 |
| 27/02/2025 |
9
|
185,600 | 9.60 | 9.90 | 8.90 | 0 | 0 | 0 |
| 26/02/2025 |
9.20
|
301,600 | 8.60 | 9.20 | 8.50 | 0 | 0 | 0 |
| 25/02/2025 |
8.40
|
121,800 | 7.90 | 8.50 | 7.80 | 0 | 2,000 | -0.0 |
| 24/02/2025 |
7.90
|
15,800 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 21/02/2025 |
7.90
|
37,300 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 20/02/2025 |
8
|
8,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 19/02/2025 |
8.10
|
57,100 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 18/02/2025 |
7.90
|
24,100 | 8 | 8.10 | 7.90 | 0 | 11 | -0.0 |
| 17/02/2025 |
8
|
34,900 | 7.70 | 8 | 7.60 | 0 | 100 | -0.0 |
| 14/02/2025 |
7.70
|
25,200 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 13/02/2025 |
7.60
|
25,200 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 12/02/2025 |
7.70
|
10,513 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 11/02/2025 |
7.60
|
15,323 | 7.50 | 7.70 | 7.50 | 0 | 1,200 | -0.0 |
| 10/02/2025 |
7.50
|
13,514 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 07/02/2025 |
7.50
|
45,760 | 7.60 | 7.90 | 7.20 | 0 | 0 | 0 |
| 06/02/2025 |
7.80
|
4,742 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/02/2025 |
7.80
|
12,616 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 04/02/2025 |
7.80
|
28,160 | 7.60 | 8 | 7.50 | 0 | 16,200 | -0.1 |
| 03/02/2025 |
7.60
|
9,700 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 24/01/2025 |
7.60
|
3,304 | 7.30 | 7.70 | 7.30 | 0 | 500 | -0.0 |
| 23/01/2025 |
7.30
|
24,780 | 7.60 | 7.80 | 7.30 | 0 | 500 | -0.0 |
| 22/01/2025 |
7.70
|
11,341 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 21/01/2025 |
7.70
|
21,212 | 7.60 | 7.80 | 7.60 | 0 | 909 | -0.0 |
| 20/01/2025 |
7.70
|
7,521 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 17/01/2025 |
7.70
|
6,429 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 16/01/2025 |
7.80
|
13,241 | 7.60 | 7.80 | 7.60 | 0 | 800 | -0.0 |
| 15/01/2025 |
7.80
|
11,101 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 14/01/2025 |
7.60
|
10,535 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 13/01/2025 |
7.70
|
17,401 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/01/2025 |
7.70
|
8,701 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/01/2025 |
7.90
|
4,770 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 08/01/2025 |
7.90
|
2,401 | 7.70 | 7.90 | 7.70 | 0 | 1,000 | -0.0 |
| 07/01/2025 |
7.80
|
2,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 06/01/2025 |
7.80
|
5,201 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 03/01/2025 |
7.90
|
18,301 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 02/01/2025 |
8
|
21,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 31/12/2024 |
8
|
6,600 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 30/12/2024 |
8
|
35,905 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 27/12/2024 |
8.20
|
12,900 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 26/12/2024 |
8.20
|
61,400 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 25/12/2024 |
8.20
|
12,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 24/12/2024 |
8.10
|
16,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 23/12/2024 |
8.20
|
32,524 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 20/12/2024 |
8
|
2,720 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 19/12/2024 |
8.20
|
18,702 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 18/12/2024 |
8.20
|
2,600 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 17/12/2024 |
8.20
|
24,600 | 8.20 | 8.30 | 8.10 | 0 | 1,600 | -0.0 |
| 16/12/2024 |
8.20
|
3,226 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 13/12/2024 |
8.10
|
35,100 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |