| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
0 | 0% | 104,900 | 0 | 0 |
6
6.40
6.10
|
|
2 tháng
(2025-10-20) |
0.30 | 4.92% | 512,600 | 0 | 0 |
5.60
6.60
6.10
|
|
3 tháng
(2025-09-18) |
0.70 | 12.28% | 1,591,100 | -100 | -0.0 |
5.60
6.60
6.10
|
|
6 tháng
(2025-06-20) |
1.90 | 42.22% | 4,285,900 | -100 | -0.0 |
4.40
6.60
6.10
|
|
12 tháng
(2024-12-23) |
2.80 | 77.78% | 6,955,415 | -21,700 | -0.1 |
3.60
6.60
6.10
|
|
24 tháng
(2023-12-28) |
1.60 | 33.33% | 11,415,640 | -30,800 | -0.1 |
3.60
6.60
6.10
|
|
36 tháng
(2023-01-03) |
0.70 | 12.28% | 27,949,832 | -30,900 | -0.1 |
3.60
6.60
6.10
|
|
60 tháng
(2021-01-12) |
1.46 | 29.58% | 149,042,970 | -353,501 | -4.0 |
3.60
19.68
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/07/2019 |
6.12
|
307,840 | 6.07 | 6.17 | 6.02 | 0 | 0 | 0 |
| 25/07/2019 |
6.07
|
352,600 | 6.12 | 6.23 | 6.07 | 0 | 0 | 0 |
| 24/07/2019 |
6.12
|
405,300 | 6.17 | 6.23 | 6.07 | 0 | 0 | 0 |
| 23/07/2019 |
6.17
|
288,500 | 6.12 | 6.23 | 6.07 | 0 | 0 | 0 |
| 22/07/2019 |
6.12
|
415,002 | 6.17 | 6.17 | 6.02 | 0 | 0 | 0 |
| 19/07/2019 |
6.17
|
284,300 | 6.07 | 6.28 | 6.07 | 0 | 0 | 0 |
| 18/07/2019 |
6.07
|
353,220 | 6.12 | 6.17 | 6.02 | 0 | 0 | 0 |
| 17/07/2019 |
6.12
|
291,402 | 6.12 | 6.23 | 6.07 | 0 | 0 | 0 |
| 16/07/2019 |
6.12
|
412,000 | 6.02 | 6.23 | 6.02 | 0 | 0 | 0 |
| 15/07/2019 |
6.02
|
341,300 | 6.12 | 6.12 | 6.02 | 0 | 40,300 | -0.5 |
| 12/07/2019 |
6.12
|
421,300 | 6.17 | 6.23 | 6.07 | 0 | 0 | 0 |
| 11/07/2019 |
6.17
|
488,900 | 6.12 | 6.28 | 6.07 | 0 | 0 | 0 |
| 10/07/2019 |
6.12
|
640,200 | 5.97 | 6.17 | 5.97 | 0 | 0 | 0 |
| 09/07/2019 |
5.97
|
576,030 | 5.86 | 6.02 | 5.76 | 0 | 0 | 0 |
| 08/07/2019 |
5.86
|
442,100 | 5.81 | 5.97 | 5.76 | 0 | 0 | 0 |
| 05/07/2019 |
5.81
|
427,200 | 5.92 | 5.92 | 5.76 | 0 | 0 | 0 |
| 04/07/2019 |
5.92
|
515,300 | 5.81 | 6.02 | 5.81 | 0 | 0 | 0 |
| 03/07/2019 |
5.81
|
510,705 | 5.45 | 5.97 | 5.40 | 0 | 0 | 0 |
| 02/07/2019 |
5.45
|
407,700 | 5.50 | 5.56 | 5.40 | 0 | 0 | 0 |
| 01/07/2019 |
5.50
|
349,350 | 5.45 | 5.61 | 5.45 | 0 | 0 | 0 |
| 28/06/2019 |
5.45
|
322,150 | 5.40 | 5.56 | 5.40 | 0 | 0 | 0 |
| 27/06/2019 |
5.40
|
302,900 | 5.35 | 5.45 | 5.30 | 0 | 0 | 0 |
| 26/06/2019 |
5.35
|
338,600 | 5.25 | 5.40 | 5.25 | 0 | 0 | 0 |
| 25/06/2019 |
5.25
|
224,775 | 5.25 | 5.25 | 5.14 | 0 | 0 | 0 |
| 24/06/2019 |
5.25
|
217,900 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
| 21/06/2019 |
5.35
|
226,300 | 5.25 | 5.40 | 5.25 | 0 | 0 | 0 |
| 20/06/2019 |
5.25
|
214,400 | 5.20 | 5.30 | 5.20 | 7,000 | 0 | 0.1 |
| 19/06/2019 |
5.20
|
214,400 | 5.14 | 5.30 | 5.14 | 0 | 0 | 0 |
| 18/06/2019 |
5.14
|
210,230 | 5.14 | 5.14 | 5.09 | 0 | 0 | 0 |
| 17/06/2019 |
5.14
|
243,000 | 5.14 | 5.20 | 5.09 | 0 | 0 | 0 |
| 14/06/2019 |
5.14
|
204,900 | 5.09 | 5.20 | 5.09 | 0 | 0 | 0 |
| 13/06/2019 |
5.09
|
201,805 | 5.09 | 5.20 | 5.09 | 0 | 0 | 0 |
| 12/06/2019 |
5.09
|
210,200 | 5.09 | 5.25 | 5.04 | 0 | 0 | 0 |
| 11/06/2019 |
5.09
|
205,200 | 5.04 | 5.14 | 5.04 | 0 | 0 | 0 |
| 10/06/2019 |
5.04
|
211,400 | 5.20 | 5.20 | 4.99 | 0 | 0 | 0 |
| 07/06/2019 |
5.20
|
185,800 | 5.25 | 5.30 | 5.14 | 0 | 0 | 0 |
| 06/06/2019 |
5.25
|
202,600 | 5.35 | 5.45 | 5.20 | 0 | 0 | 0 |
| 05/06/2019 |
5.35
|
156,000 | 5.35 | 5.45 | 5.35 | 0 | 0 | 0 |
| 04/06/2019 |
5.35
|
215,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 03/06/2019 |
5.40
|
147,340 | 5.56 | 5.61 | 5.40 | 0 | 0 | 0 |
| 31/05/2019 |
5.56
|
216,860 | 5.61 | 5.61 | 5.50 | 0 | 0 | 0 |
| 30/05/2019 |
5.61
|
218,900 | 5.61 | 5.66 | 5.56 | 0 | 0 | 0 |
| 29/05/2019 |
5.61
|
206,800 | 5.66 | 5.71 | 5.61 | 0 | 0 | 0 |
| 28/05/2019 |
5.66
|
234,500 | 5.66 | 5.76 | 5.66 | 0 | 0 | 0 |
| 27/05/2019 |
5.66
|
214,200 | 5.66 | 5.76 | 5.66 | 0 | 0 | 0 |
| 24/05/2019 |
5.66
|
224,100 | 5.61 | 5.71 | 5.66 | 0 | 0 | 0 |
| 23/05/2019 |
5.61
|
102,000 | 5.66 | 5.66 | 5.61 | 0 | 0 | 0 |
| 22/05/2019 |
5.66
|
101,400 | 5.86 | 5.86 | 5.66 | 0 | 0 | 0 |
| 21/05/2019 |
5.86
|
219,000 | 5.97 | 5.97 | 5.81 | 0 | 0 | 0 |
| 20/05/2019 |
5.97
|
241,800 | 6.02 | 6.07 | 5.97 | 0 | 0 | 0 |
| 17/05/2019 |
6.02
|
255,400 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
| 16/05/2019 |
5.97
|
209,800 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
| 15/05/2019 |
5.97
|
221,300 | 5.97 | 6.07 | 5.97 | 0 | 0 | 0 |
| 14/05/2019 |
5.97
|
212,600 | 5.97 | 6.02 | 5.97 | 0 | 0 | 0 |
| 13/05/2019 |
5.97
|
224,850 | 5.92 | 6.07 | 5.92 | 0 | 0 | 0 |
| 10/05/2019 |
5.92
|
206,300 | 5.86 | 6.02 | 5.86 | 0 | 1,400 | -0.0 |
| 09/05/2019 |
5.86
|
212,200 | 5.81 | 5.86 | 5.81 | 0 | 0 | 0 |
| 08/05/2019 |
5.81
|
207,000 | 5.76 | 5.86 | 5.76 | 0 | 0 | 0 |
| 07/05/2019 |
5.76
|
205,300 | 5.71 | 5.86 | 5.71 | 0 | 0 | 0 |
| 06/05/2019 |
5.71
|
223,600 | 5.86 | 5.97 | 5.71 | 0 | 0 | 0 |
| 03/05/2019 |
5.86
|
221,100 | 5.92 | 5.97 | 5.86 | 0 | 0 | 0 |
| 02/05/2019 |
5.92
|
192,900 | 5.97 | 6.02 | 5.86 | 0 | 0 | 0 |
| 26/04/2019 |
5.97
|
247,405 | 5.86 | 6.02 | 5.71 | 0 | 0 | 0 |
| 25/04/2019 |
5.86
|
248,510 | 5.86 | 6.02 | 5.86 | 0 | 0 | 0 |
| 24/04/2019 |
5.86
|
272,520 | 5.66 | 5.97 | 5.66 | 0 | 0 | 0 |
| 23/04/2019 |
5.66
|
361,600 | 5.30 | 5.76 | 5.25 | 0 | 0 | 0 |
| 22/04/2019 |
5.30
|
203,615 | 5.30 | 5.35 | 5.20 | 0 | 0 | 0 |
| 19/04/2019 |
5.30
|
180,300 | 5.25 | 5.35 | 5.20 | 0 | 0 | 0 |
| 18/04/2019 |
5.25
|
206,100 | 5.20 | 5.25 | 5.09 | 0 | 0 | 0 |
| 17/04/2019 |
5.20
|
233,300 | 5.30 | 5.35 | 5.20 | 0 | 0 | 0 |
| 16/04/2019 |
5.30
|
177,400 | 5.35 | 5.40 | 5.30 | 0 | 20,300 | -0.2 |
| 12/04/2019 |
5.35
|
183,600 | 5.09 | 5.56 | 5.09 | 0 | 0 | 0 |
| 11/04/2019 |
5.09
|
168,140 | 5.04 | 5.14 | 5.04 | 0 | 20,400 | -0.2 |
| 10/04/2019 |
5.04
|
155,900 | 5.04 | 5.09 | 4.99 | 14,700 | 0 | 0.1 |
| 09/04/2019 |
5.04
|
132,700 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 |
| 08/04/2019 |
5.09
|
140,600 | 5.04 | 5.09 | 5.04 | 2,000 | 0 | 0.0 |
| 05/04/2019 |
5.04
|
119,300 | 5.04 | 5.09 | 4.99 | 0 | 0 | 0 |
| 04/04/2019 |
5.04
|
143,800 | 5.09 | 5.14 | 5.04 | 0 | 0 | 0 |
| 03/04/2019 |
5.09
|
142,500 | 5.09 | 5.14 | 5.04 | 0 | 0 | 0 |
| 02/04/2019 |
5.09
|
139,100 | 5.04 | 5.14 | 4.99 | 0 | 0 | 0 |
| 01/04/2019 |
5.04
|
152,840 | 5.09 | 5.14 | 5.04 | 0 | 28,600 | -0.3 |
| 29/03/2019 |
5.09
|
134,000 | 5.04 | 5.09 | 5.04 | 0 | 0 | 0 |
| 28/03/2019 |
5.04
|
127,000 | 5.04 | 5.09 | 4.99 | 0 | 0 | 0 |
| 27/03/2019 |
5.04
|
144,200 | 4.99 | 5.09 | 4.99 | 0 | 0 | 0 |
| 26/03/2019 |
4.99
|
140,900 | 5.04 | 5.09 | 4.99 | 2,900 | 0 | 0.0 |
| 25/03/2019 |
5.04
|
142,500 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
| 22/03/2019 |
5.09
|
135,130 | 5.04 | 5.14 | 5.04 | 0 | 0 | 0 |
| 21/03/2019 |
5.04
|
135,200 | 5.04 | 5.14 | 5.04 | 0 | 0 | 0 |
| 20/03/2019 |
5.04
|
127,500 | 5.14 | 5.20 | 5.04 | 0 | 0 | 0 |
| 19/03/2019 |
5.14
|
125,800 | 5.14 | 5.20 | 5.09 | 0 | 0 | 0 |
| 18/03/2019 |
5.14
|
107,508 | 5.09 | 5.14 | 5.09 | 0 | 0 | 0 |
| 15/03/2019 |
5.09
|
141,200 | 5.14 | 5.20 | 5.09 | 0 | 0 | 0 |
| 14/03/2019 |
5.14
|
139,000 | 5.14 | 5.25 | 5.14 | 0 | 0 | 0 |
| 13/03/2019 |
5.14
|
142,032 | 5.09 | 5.20 | 5.09 | 0 | 0 | 0 |
| 12/03/2019 |
5.09
|
143,630 | 5.04 | 5.09 | 5.04 | 0 | 0 | 0 |
| 11/03/2019 |
5.04
|
148,700 | 5.04 | 5.14 | 5.04 | 0 | 0 | 0 |
| 08/03/2019 |
5.04
|
154,022 | 5.14 | 5.20 | 5.04 | 0 | 0 | 0 |
| 07/03/2019 |
5.14
|
158,000 | 5.09 | 5.20 | 5.09 | 0 | 0 | 0 |
| 06/03/2019 |
5.09
|
159,400 | 5.09 | 5.14 | 5.04 | 0 | 0 | 0 |
| 05/03/2019 |
5.09
|
106,700 | 5.09 | 5.14 | 5.04 | 0 | 0 | 0 |