| 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) |
0.20 | 4% | 33,200 | 0 | 0 |
5
6.20
5.20
|
|
2 tháng
(2025-04-04) |
0.30 | 6.12% | 72,800 | 0 | 0 |
4.50
6.20
5.20
|
|
3 tháng
(2025-03-05) |
0.20 | 4% | 121,600 | 0 | 0 |
4.50
6.20
5.20
|
|
6 tháng
(2024-12-05) |
-0.40 | -7.14% | 272,813 | 0 | 0 |
4.50
6.20
5.20
|
|
12 tháng
(2024-06-10) |
-0.80 | -13.33% | 457,706 | 0 | 0 |
4.50
7.30
5.20
|
|
24 tháng
(2023-06-14) |
-1.90 | -26.76% | 1,284,830 | -3,000 | -0.0 |
4.50
9
5.20
|
|
36 tháng
(2022-06-20) |
-13.95 | -72.84% | 2,422,242 | -2,500 | -0.0 |
4.50
19.15
5.20
|
|
60 tháng
(2020-06-29) |
-3.17 | -37.84% | 4,997,545 | 0 | 0.0 |
4.50
24.17
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/12/2024 |
5.40
|
6,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/12/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 27/12/2024 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/12/2024 |
5.50
|
400 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 25/12/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/12/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/12/2024 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/12/2024 |
5.40
|
2,400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/12/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/12/2024 |
5.70
|
1 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/12/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/12/2024 |
5.70
|
106 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 13/12/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/12/2024 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/12/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 10/12/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/12/2024 |
5.60
|
1 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 06/12/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 05/12/2024 |
5.60
|
500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 04/12/2024 |
5.60
|
5 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 03/12/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 02/12/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/11/2024 |
5.50
|
1 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/11/2024 |
5.50
|
200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 27/11/2024 |
5.50
|
300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/11/2024 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/11/2024 |
5.40
|
308 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 22/11/2024 |
5
|
2,300 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
| 21/11/2024 |
5.40
|
200 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/11/2024 |
5.50
|
5,701 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 19/11/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/11/2024 |
5.90
|
101 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 15/11/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 14/11/2024 |
5.50
|
300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 13/11/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 12/11/2024 |
5.50
|
400 | 5 | 5.70 | 5 | 0 | 0 | 0 |
| 11/11/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 08/11/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 07/11/2024 |
5.80
|
2,200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/11/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 05/11/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 04/11/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 01/11/2024 |
5.50
|
4,205 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 31/10/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/10/2024 |
5.80
|
2,200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 29/10/2024 |
6.10
|
200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 28/10/2024 |
5.60
|
10,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/10/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 24/10/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 23/10/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 22/10/2024 |
6
|
6 | 6 | 6 | 6 | 0 | 0 | 0 |
| 21/10/2024 |
6
|
13 | 6 | 6 | 6 | 0 | 0 | 0 |
| 18/10/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 17/10/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 16/10/2024 |
6
|
500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 15/10/2024 |
6.30
|
3 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 14/10/2024 |
6.30
|
3,001 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 11/10/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 10/10/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 09/10/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 08/10/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 07/10/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 04/10/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/10/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 02/10/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 01/10/2024 |
6
|
5,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 30/09/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/09/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/09/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 25/09/2024 |
6
|
106 | 6 | 6 | 6 | 0 | 0 | 0 |
| 24/09/2024 |
5.80
|
4 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/09/2024 |
5.80
|
2,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 20/09/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 19/09/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 18/09/2024 |
6.10
|
330 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 17/09/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 16/09/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 13/09/2024 |
6.30
|
6 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 12/09/2024 |
6.30
|
101 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 11/09/2024 |
5.80
|
3,700 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 10/09/2024 |
5.80
|
1,400 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/09/2024 |
5.80
|
1,548 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/09/2024 |
5.70
|
8,311 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/09/2024 |
6.10
|
1 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 04/09/2024 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 30/08/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 29/08/2024 |
5.90
|
1,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 28/08/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 27/08/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/08/2024 |
6.10
|
253 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 23/08/2024 |
6.10
|
1 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 22/08/2024 |
6.10
|
2,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 21/08/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 20/08/2024 |
6.30
|
1,402 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 19/08/2024 |
6
|
37,602 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 16/08/2024 |
6.70
|
11 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 15/08/2024 |
6.70
|
221 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 14/08/2024 |
6
|
602 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 13/08/2024 |
6.40
|
200 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 12/08/2024 |
6.40
|
5,500 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |