| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-11) |
-0.10 | -1.82% | 1,284,300 | 0 | 0 |
5.20
5.70
5.40
|
|
2 tháng
(2025-05-12) |
-0.40 | -6.90% | 2,160,600 | 0 | 0 |
5.20
5.90
5.40
|
|
3 tháng
(2025-04-14) |
-0.60 | -10% | 3,163,000 | -57,000 | -0.3 |
5.20
6.10
5.40
|
|
6 tháng
(2025-01-13) |
-0.80 | -12.90% | 12,203,303 | -59,200 | -0.3 |
4.80
7
5.40
|
|
12 tháng
(2024-07-16) |
-1.20 | -18.18% | 39,607,501 | 700 | 0.1 |
4.80
7.60
5.40
|
|
24 tháng
(2023-07-24) |
0.20 | 3.85% | 59,672,060 | 7,700 | 0.2 |
4
7.60
5.40
|
|
36 tháng
(2022-07-27) |
-2.60 | -32.50% | 71,587,896 | 9,300 | 0.2 |
3
8.40
5.40
|
|
60 tháng
(2020-08-06) |
-4.40 | -44.90% | 150,387,423 | 37,500 | 0.6 |
3
17
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/07/2025 |
5.40
|
30,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/07/2025 |
5.40
|
46,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 09/07/2025 |
5.40
|
56,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 08/07/2025 |
5.40
|
172,200 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 07/07/2025 |
5.40
|
57,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/07/2025 |
5.30
|
10,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/07/2025 |
5.30
|
171,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/07/2025 |
5.30
|
34,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 01/07/2025 |
5.30
|
44,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 30/06/2025 |
5.20
|
248,500 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 27/06/2025 |
5.40
|
20,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/06/2025 |
5.40
|
11,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 25/06/2025 |
5.40
|
30,300 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 24/06/2025 |
5.50
|
82,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/06/2025 |
5.40
|
31,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/06/2025 |
5.60
|
13,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/06/2025 |
5.60
|
43,500 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 18/06/2025 |
5.60
|
46,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 17/06/2025 |
5.70
|
76,600 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/06/2025 |
5.50
|
46,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 13/06/2025 |
5.50
|
9,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 12/06/2025 |
5.50
|
18,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 11/06/2025 |
5.50
|
11,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 10/06/2025 |
5.60
|
5,400 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 09/06/2025 |
5.50
|
7,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/06/2025 |
5.60
|
9,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 05/06/2025 |
5.60
|
13,400 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 04/06/2025 |
5.60
|
27,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 03/06/2025 |
5.60
|
56,500 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 02/06/2025 |
5.80
|
7,800 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 30/05/2025 |
5.80
|
221,400 | 5.80 | 6.10 | 5.50 | 0 | 0 | 0 |
| 29/05/2025 |
5.70
|
15,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/05/2025 |
5.80
|
13,200 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 27/05/2025 |
5.70
|
56,200 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 26/05/2025 |
5.50
|
55,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/05/2025 |
5.60
|
64,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 22/05/2025 |
5.60
|
36,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 21/05/2025 |
5.80
|
38,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 20/05/2025 |
5.70
|
2,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 19/05/2025 |
5.80
|
63,300 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 16/05/2025 |
5.80
|
40,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 15/05/2025 |
5.90
|
64,300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 14/05/2025 |
5.90
|
27,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 13/05/2025 |
5.90
|
23,800 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 12/05/2025 |
5.80
|
24,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 09/05/2025 |
5.90
|
177,700 | 5.90 | 6 | 5.70 | 0 | 12,000 | 0 |
| 08/05/2025 |
5.90
|
37,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 07/05/2025 |
5.70
|
96,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 06/05/2025 |
5.90
|
30,600 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/05/2025 |
5.80
|
69,700 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 29/04/2025 |
5.90
|
49,400 | 5.80 | 5.90 | 5.70 | 0 | 13,000 | -0.1 |
| 28/04/2025 |
5.70
|
35,000 | 5.80 | 5.90 | 5.70 | 0 | 32,000 | -0.2 |
| 25/04/2025 |
5.70
|
120,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 24/04/2025 |
5.80
|
60,900 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
| 23/04/2025 |
5.90
|
32,500 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 22/04/2025 |
5.80
|
43,700 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 21/04/2025 |
5.90
|
24,300 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 18/04/2025 |
5.70
|
116,800 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 17/04/2025 |
5.90
|
18,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 16/04/2025 |
5.80
|
37,900 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 15/04/2025 |
6.10
|
42,200 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 14/04/2025 |
6
|
9,100 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 11/04/2025 |
6
|
82,200 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 10/04/2025 |
6
|
161,700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 09/04/2025 |
5.20
|
183,400 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 08/04/2025 |
4.80
|
537,700 | 5.20 | 5.50 | 4.80 | 0 | 0 | 0 |
| 04/04/2025 |
5.50
|
85,900 | 5.40 | 5.90 | 5 | 0 | 0 | 0 |
| 03/04/2025 |
5.50
|
383,600 | 6.10 | 6.10 | 5.20 | 100 | 0 | 0.0 |
| 02/04/2025 |
6.20
|
28,500 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 01/04/2025 |
6.10
|
71,800 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 31/03/2025 |
6.10
|
32,800 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 28/03/2025 |
6.20
|
35,800 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 27/03/2025 |
6.30
|
50,200 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 26/03/2025 |
6.30
|
63,200 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 25/03/2025 |
6.20
|
26,100 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 24/03/2025 |
6.20
|
34,900 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 21/03/2025 |
6.20
|
21,300 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 20/03/2025 |
6.20
|
66,900 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 19/03/2025 |
6.20
|
19,200 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 18/03/2025 |
6.20
|
105,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 17/03/2025 |
6.20
|
55,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 14/03/2025 |
6.20
|
85,600 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 13/03/2025 |
6.20
|
107,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/03/2025 |
6.30
|
61,300 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 11/03/2025 |
6.50
|
161,500 | 6.20 | 6.50 | 6.20 | 100 | 0 | 0.0 |
| 10/03/2025 |
6.40
|
50,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 07/03/2025 |
6.40
|
49,400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 06/03/2025 |
6.50
|
38,700 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 05/03/2025 |
6.50
|
49,800 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 04/03/2025 |
6.60
|
109,600 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 03/03/2025 |
6.70
|
139,900 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 28/02/2025 |
6.70
|
108,500 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 27/02/2025 |
6.80
|
501,400 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
| 26/02/2025 |
6.70
|
264,700 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 25/02/2025 |
6.80
|
367,700 | 7 | 7.20 | 6.60 | 0 | 0 | 0 |
| 24/02/2025 |
7
|
606,000 | 6.70 | 7.20 | 6.60 | 0 | 0 | 0 |
| 21/02/2025 |
6.60
|
282,100 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
| 20/02/2025 |
6.60
|
381,000 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 19/02/2025 |
6.90
|
166,400 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 18/02/2025 |
6.80
|
89,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |