| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-14) |
0.03 | 0.46% | 56,700 | 0 | 0 |
6.39
6.80
6.54
|
|
2 tháng
(2025-03-17) |
-0.25 | -3.69% | 161,000 | 0 | 0 |
6.30
6.94
6.54
|
|
3 tháng
(2025-02-13) |
1.08 | 19.82% | 544,500 | 0 | 0 |
5.30
7.19
6.54
|
|
6 tháng
(2024-11-15) |
1.51 | 30.08% | 675,700 | 0 | 0 |
5.02
7.19
6.54
|
|
12 tháng
(2024-05-20) |
0.33 | 5.32% | 1,174,500 | -200 | -0.0 |
4.98
7.19
6.54
|
|
24 tháng
(2023-05-25) |
1.99 | 43.83% | 5,541,100 | -21,700 | -0.1 |
4.54
11.80
6.54
|
|
36 tháng
(2022-05-30) |
-1.67 | -20.37% | 8,433,000 | -25,703 | -0.0 |
3.45
11.80
6.54
|
|
60 tháng
(2020-06-09) |
2.68 | 69.61% | 18,774,190 | -15,183 | -0.0 |
3.45
13.50
6.54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/12/2024 |
5.29
|
1,200 | 5.30 | 5.30 | 5.15 | 0 | 0 | 0 |
| 10/12/2024 |
5.30
|
1,500 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 09/12/2024 |
5.30
|
11,100 | 5.30 | 5.30 | 5.14 | 0 | 0 | 0 |
| 06/12/2024 |
5.15
|
1,800 | 5.20 | 5.20 | 5.15 | 0 | 0 | 0 |
| 05/12/2024 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 04/12/2024 |
5.26
|
2,500 | 5.20 | 5.26 | 5.10 | 0 | 0 | 0 |
| 03/12/2024 |
5.28
|
700 | 5.30 | 5.30 | 5.06 | 0 | 0 | 0 |
| 02/12/2024 |
5.30
|
3,700 | 4.80 | 5.30 | 4.80 | 0 | 0 | 0 |
| 29/11/2024 |
5.15
|
700 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 28/11/2024 |
5.15
|
400 | 5.29 | 5.29 | 5.15 | 0 | 0 | 0 |
| 27/11/2024 |
5.29
|
800 | 5.10 | 5.29 | 5.10 | 0 | 0 | 0 |
| 26/11/2024 |
5.34
|
1,300 | 5.15 | 5.34 | 5.15 | 0 | 0 | 0 |
| 25/11/2024 |
5.10
|
5,900 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 |
| 22/11/2024 |
5.28
|
2,200 | 5.25 | 5.28 | 5.25 | 0 | 0 | 0 |
| 21/11/2024 |
5.28
|
700 | 5.28 | 5.28 | 5.27 | 0 | 0 | 0 |
| 20/11/2024 |
5.28
|
800 | 5 | 5.29 | 5 | 0 | 0 | 0 |
| 19/11/2024 |
5.35
|
200 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 18/11/2024 |
5.35
|
15,000 | 5 | 5.35 | 5 | 0 | 0 | 0 |
| 15/11/2024 |
5.02
|
1,200 | 5.39 | 5.39 | 5.02 | 0 | 0 | 0 |
| 14/11/2024 |
5.28
|
800 | 5.29 | 5.30 | 5.28 | 0 | 0 | 0 |
| 13/11/2024 |
5.29
|
900 | 5.30 | 5.30 | 5.29 | 0 | 0 | 0 |
| 12/11/2024 |
5.30
|
5,800 | 5 | 5.35 | 5 | 0 | 0 | 0 |
| 11/11/2024 |
5
|
1,600 | 5.29 | 5.29 | 5 | 0 | 0 | 0 |
| 08/11/2024 |
5.09
|
600 | 4.90 | 5.09 | 4.90 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
2,400 | 5.11 | 5.11 | 5 | 0 | 0 | 0 |
| 06/11/2024 |
5.11
|
600 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 |
| 05/11/2024 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/11/2024 |
5.12
|
200 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 01/11/2024 |
5.12
|
1,200 | 5 | 5.12 | 5 | 0 | 0 | 0 |
| 31/10/2024 |
5.19
|
2,200 | 4.98 | 5.19 | 4.96 | 0 | 0 | 0 |
| 30/10/2024 |
4.98
|
5,000 | 5.01 | 5.01 | 4.91 | 0 | 0 | 0 |
| 29/10/2024 |
5
|
2,300 | 5.02 | 5.02 | 5 | 0 | 0 | 0 |
| 28/10/2024 |
5.02
|
13,200 | 5 | 5.04 | 5 | 0 | 0 | 0 |
| 25/10/2024 |
5.10
|
600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/10/2024 |
5.10
|
2,500 | 5.16 | 5.17 | 5.10 | 0 | 0 | 0 |
| 23/10/2024 |
5.17
|
100 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 22/10/2024 |
5.18
|
2,800 | 5.03 | 5.18 | 5.03 | 0 | 0 | 0 |
| 21/10/2024 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 18/10/2024 |
5.17
|
400 | 5.18 | 5.19 | 5.17 | 0 | 0 | 0 |
| 17/10/2024 |
5.16
|
1,000 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 16/10/2024 |
5.16
|
500 | 5.24 | 5.24 | 5.16 | 0 | 0 | 0 |
| 15/10/2024 |
5.15
|
2,100 | 5.25 | 5.25 | 5.12 | 0 | 0 | 0 |
| 14/10/2024 |
5.25
|
600 | 5.28 | 5.28 | 5.25 | 0 | 0 | 0 |
| 11/10/2024 |
5.29
|
8,200 | 5.25 | 5.57 | 5.20 | 0 | 0 | 0 |
| 10/10/2024 |
5.26
|
3,200 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 09/10/2024 |
5.26
|
5,400 | 5.05 | 5.30 | 5.05 | 0 | 0 | 0 |
| 08/10/2024 |
5.37
|
900 | 5.30 | 5.37 | 5.30 | 0 | 0 | 0 |
| 07/10/2024 |
5.30
|
4,700 | 5.45 | 5.45 | 5.27 | 0 | 0 | 0 |
| 04/10/2024 |
5.40
|
3,800 | 5.40 | 5.44 | 5.40 | 0 | 0 | 0 |
| 03/10/2024 |
5.30
|
5,500 | 5.52 | 5.52 | 5.30 | 0 | 0 | 0 |
| 02/10/2024 |
5.52
|
2,900 | 5.37 | 5.55 | 5.35 | 0 | 0 | 0 |
| 01/10/2024 |
5.35
|
15,100 | 5.41 | 5.65 | 5.30 | 0 | 0 | 0 |
| 30/09/2024 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 27/09/2024 |
5.69
|
1,000 | 5.73 | 5.73 | 5.69 | 0 | 0 | 0 |
| 26/09/2024 |
5.45
|
18,900 | 5.75 | 5.75 | 5.45 | 0 | 0 | 0 |
| 25/09/2024 |
5.45
|
1,300 | 5.78 | 5.78 | 5.44 | 0 | 0 | 0 |
| 24/09/2024 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 23/09/2024 |
5.44
|
2,400 | 5.44 | 5.45 | 5.44 | 0 | 0 | 0 |
| 20/09/2024 |
5.40
|
13,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/09/2024 |
5.50
|
500 | 5.77 | 5.78 | 5.50 | 0 | 0 | 0 |
| 18/09/2024 |
5.79
|
1,000 | 5.55 | 5.79 | 5.55 | 0 | 0 | 0 |
| 17/09/2024 |
5.55
|
200 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 16/09/2024 |
5.55
|
300 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 13/09/2024 |
5.55
|
400 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 12/09/2024 |
5.55
|
5,400 | 5.55 | 5.79 | 5.55 | 0 | 0 | 0 |
| 11/09/2024 |
5.55
|
1,000 | 5.40 | 5.55 | 5.40 | 0 | 0 | 0 |
| 10/09/2024 |
5.40
|
1,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/09/2024 |
5.42
|
2,300 | 5.43 | 5.43 | 5.42 | 0 | 0 | 0 |
| 06/09/2024 |
5.42
|
5,100 | 5.60 | 5.60 | 5.42 | 0 | 0 | 0 |
| 05/09/2024 |
5.60
|
8,200 | 5.87 | 5.87 | 5.55 | 0 | 0 | 0 |
| 04/09/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 30/08/2024 |
5.90
|
6,100 | 5.75 | 5.90 | 5.60 | 0 | 0 | 0 |
| 29/08/2024 |
5.60
|
2,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/08/2024 |
5.60
|
1,000 | 5.64 | 5.64 | 5.56 | 0 | 0 | 0 |
| 27/08/2024 |
5.61
|
2,100 | 5.76 | 5.76 | 5.61 | 0 | 0 | 0 |
| 26/08/2024 |
5.75
|
4,300 | 5.70 | 5.89 | 5.60 | 0 | 0 | 0 |
| 23/08/2024 |
5.95
|
700 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 22/08/2024 |
5.98
|
4,000 | 5.80 | 5.98 | 5.75 | 0 | 0 | 0 |
| 21/08/2024 |
6
|
6,500 | 5.75 | 6 | 5.74 | 0 | 0 | 0 |
| 20/08/2024 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 19/08/2024 |
5.99
|
4,200 | 5.70 | 5.99 | 5.65 | 0 | 0 | 0 |
| 16/08/2024 |
6.05
|
4,100 | 5.65 | 6.05 | 5.63 | 0 | 0 | 0 |
| 15/08/2024 |
6.05
|
2,900 | 6.14 | 6.14 | 6.05 | 0 | 0 | 0 |
| 14/08/2024 |
5.98
|
5,300 | 5.90 | 5.98 | 5.80 | 0 | 0 | 0 |
| 13/08/2024 |
5.90
|
4,200 | 6 | 6.16 | 5.90 | 0 | 0 | 0 |
| 12/08/2024 |
6
|
9,600 | 5.63 | 6.02 | 5.63 | 0 | 0 | 0 |
| 09/08/2024 |
5.63
|
9,300 | 5.74 | 6.15 | 5.62 | 0 | 0 | 0 |
| 08/08/2024 |
5.95
|
2,200 | 5.97 | 5.97 | 5.70 | 0 | 0 | 0 |
| 07/08/2024 |
5.98
|
800 | 6.09 | 6.09 | 5.60 | 0 | 0 | 0 |
| 06/08/2024 |
5.99
|
5,800 | 6.14 | 6.14 | 5.99 | 0 | 0 | 0 |
| 05/08/2024 |
6
|
7,600 | 5.62 | 6.20 | 5.62 | 0 | 0 | 0 |
| 02/08/2024 |
6
|
2,900 | 6.03 | 6.03 | 5.66 | 0 | 0 | 0 |
| 01/08/2024 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 31/07/2024 |
6.06
|
1,100 | 5.80 | 6.06 | 5.71 | 0 | 0 | 0 |
| 30/07/2024 |
6.08
|
400 | 6.08 | 6.08 | 5.71 | 0 | 0 | 0 |
| 29/07/2024 |
6.08
|
200 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 26/07/2024 |
6.08
|
13,400 | 5.80 | 6.10 | 5.75 | 0 | 0 | 0 |
| 25/07/2024 |
5.85
|
1,800 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 24/07/2024 |
5.80
|
4,400 | 6.08 | 6.08 | 5.60 | 0 | 0 | 0 |
| 23/07/2024 |
6
|
700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |