| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-21) |
0 | 0% | 202,100 | 0 | 0 |
4.60
5.20
5.10
|
|
2 tháng
(2025-03-24) |
-0.20 | -3.85% | 582,700 | 0 | 0 |
4.60
5.50
5.10
|
|
3 tháng
(2025-02-20) |
-0.20 | -3.85% | 635,700 | 0 | 0 |
4.60
5.50
5.10
|
|
6 tháng
(2024-11-22) |
-0.50 | -9.09% | 1,524,971 | 0 | 0 |
4.60
8
5.10
|
|
12 tháng
(2024-05-27) |
-1.40 | -21.88% | 2,781,796 | 0 | 0 |
4.60
8.70
5.10
|
|
24 tháng
(2023-06-01) |
-0.90 | -15.25% | 2,968,645 | 0 | 0 |
4.60
8.70
5.10
|
|
36 tháng
(2022-06-06) |
-3.55 | -41.51% | 3,591,057 | -100 | -0.0 |
4.60
10.20
5.10
|
|
60 tháng
(2020-06-16) |
0.57 | 12.80% | 6,921,515 | -69,200 | -0.4 |
3.86
14.96
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2024 |
6.10
|
12,000 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 17/12/2024 |
6.20
|
101,301 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
| 16/12/2024 |
6.50
|
60,901 | 5.80 | 6.70 | 5.70 | 0 | 0 | 0 |
| 13/12/2024 |
6.30
|
59,405 | 6.30 | 7.40 | 6.30 | 0 | 0 | 0 |
| 12/12/2024 |
7.30
|
54,907 | 8.40 | 8.40 | 6.70 | 0 | 0 | 0 |
| 11/12/2024 |
7.90
|
44,107 | 8 | 8.80 | 6.80 | 0 | 0 | 0 |
| 10/12/2024 |
8
|
55,415 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 09/12/2024 |
7.10
|
30,115 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 06/12/2024 |
6.30
|
13,200 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 05/12/2024 |
5.80
|
111,200 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 04/12/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/12/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/12/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/11/2024 |
5.50
|
102 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/11/2024 |
5.50
|
900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 27/11/2024 |
5.40
|
13 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/11/2024 |
5.90
|
24,700 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
| 25/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 22/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/11/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/11/2024 |
5.50
|
1,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/11/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/11/2024 |
5.20
|
4,003 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 15/11/2024 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/11/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/11/2024 |
5.60
|
9,100 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 12/11/2024 |
5.60
|
5,500 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 11/11/2024 |
5.40
|
17,301 | 5.20 | 5.40 | 4.60 | 0 | 0 | 0 |
| 08/11/2024 |
5.30
|
7,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/11/2024 |
5.40
|
300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/11/2024 |
5.50
|
12,610 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 05/11/2024 |
5.80
|
7,100 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 |
| 04/11/2024 |
5.90
|
29,573 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 01/11/2024 |
5.30
|
5,409 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 31/10/2024 |
5.30
|
1,019 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/10/2024 |
5.30
|
2,710 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 29/10/2024 |
5.40
|
110 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/10/2024 |
5.30
|
3,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/10/2024 |
5.30
|
2,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/10/2024 |
5.30
|
2,013 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/10/2024 |
5.30
|
800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 22/10/2024 |
5.20
|
3,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/10/2024 |
5.20
|
3,001 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/10/2024 |
5.20
|
5,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/10/2024 |
5.20
|
21,619 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/10/2024 |
5
|
2,715 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 15/10/2024 |
5.20
|
505 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 14/10/2024 |
5.30
|
1,900 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 10/10/2024 |
5.50
|
101 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/10/2024 |
5.40
|
3,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 08/10/2024 |
5.40
|
1,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/10/2024 |
5.40
|
8,901 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 04/10/2024 |
5.50
|
901 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 03/10/2024 |
5.70
|
201 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/10/2024 |
5.20
|
7,200 | 5.50 | 6 | 5.20 | 0 | 0 | 0 |
| 01/10/2024 |
5.60
|
403 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/09/2024 |
5.50
|
4,901 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 27/09/2024 |
5.50
|
5,700 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 26/09/2024 |
5.70
|
802 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/09/2024 |
5.60
|
10,800 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 24/09/2024 |
5.80
|
47,100 | 6.30 | 6.40 | 5.70 | 0 | 0 | 0 |
| 23/09/2024 |
5.90
|
75,219 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 20/09/2024 |
5.90
|
38,401 | 7.20 | 7.30 | 5.90 | 0 | 0 | 0 |
| 19/09/2024 |
6.60
|
43,910 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 18/09/2024 |
5.80
|
50,304 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 17/09/2024 |
6.30
|
49,600 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
| 16/09/2024 |
7.70
|
77,926 | 8 | 8 | 6.80 | 0 | 0 | 0 |
| 13/09/2024 |
7.20
|
99,424 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 12/09/2024 |
6.70
|
6,704 | 6.60 | 6.70 | 5.60 | 0 | 0 | 0 |
| 11/09/2024 |
5.90
|
6,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 10/09/2024 |
6.70
|
33,901 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 09/09/2024 |
7.40
|
139,234 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 06/09/2024 |
6.70
|
12,901 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 05/09/2024 |
5.90
|
102 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 04/09/2024 |
5.80
|
3,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/08/2024 |
5.60
|
9,000 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 29/08/2024 |
5.60
|
5,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/08/2024 |
5.70
|
1 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 27/08/2024 |
5.70
|
1,900 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 26/08/2024 |
5.60
|
1,701 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/08/2024 |
5.60
|
6,202 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 22/08/2024 |
5.20
|
204 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/08/2024 |
5.20
|
22,906 | 6 | 6 | 5.20 | 0 | 0 | 0 |
| 20/08/2024 |
5.90
|
2,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 19/08/2024 |
5.80
|
4,200 | 5.80 | 5.80 | 5.10 | 0 | 0 | 0 |
| 16/08/2024 |
5.90
|
447 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 15/08/2024 |
5.40
|
600 | 5.80 | 6 | 5.40 | 0 | 0 | 0 |
| 14/08/2024 |
6
|
27 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/08/2024 |
6
|
302 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
| 12/08/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 09/08/2024 |
6.20
|
200 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 08/08/2024 |
6
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 07/08/2024 |
5.80
|
105 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/08/2024 |
5.70
|
201 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/08/2024 |
5.70
|
344 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 02/08/2024 |
5.70
|
1,900 | 5.50 | 5.70 | 5.10 | 0 | 0 | 0 |
| 01/08/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 31/07/2024 |
5.70
|
5 | 6 | 6 | 6 | 0 | 0 | 0 |
| 30/07/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |