| 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 | 0% | 1,168,300 | -12,000 | 0 |
5.50
5.90
5.60
|
|
2 tháng
(2025-04-04) |
0.30 | 5.45% | 2,809,500 | -57,000 | -0.3 |
4.80
6.10
5.60
|
|
3 tháng
(2025-03-05) |
-0.70 | -10.77% | 4,408,800 | -56,800 | -0.3 |
4.80
6.50
5.60
|
|
6 tháng
(2024-12-05) |
-0.50 | -7.94% | 14,827,463 | -58,900 | -0.3 |
4.80
7
5.60
|
|
12 tháng
(2024-06-10) |
1.30 | 28.89% | 45,376,307 | -400 | 0.1 |
4.50
7.60
5.60
|
|
24 tháng
(2023-06-14) |
-0.20 | -3.33% | 62,071,785 | 9,300 | 0.2 |
4
7.60
5.60
|
|
36 tháng
(2022-06-20) |
-1.20 | -17.14% | 73,131,985 | 9,300 | 0.2 |
3
9.60
5.60
|
|
60 tháng
(2020-06-29) |
-7.60 | -56.72% | 149,009,223 | 37,500 | 0.6 |
3
17
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/12/2024 |
6.10
|
99,311 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 30/12/2024 |
6.10
|
152,600 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 27/12/2024 |
6.10
|
160,948 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 26/12/2024 |
6.10
|
24,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 25/12/2024 |
6.10
|
121,248 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 24/12/2024 |
6.20
|
116,948 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 23/12/2024 |
6.20
|
109,701 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 20/12/2024 |
6.20
|
123,603 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 19/12/2024 |
6.20
|
157,700 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 18/12/2024 |
6.20
|
74,100 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 17/12/2024 |
6.10
|
36,893 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 16/12/2024 |
6.10
|
80,608 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 13/12/2024 |
6.20
|
159,600 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/12/2024 |
6.30
|
80,802 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 11/12/2024 |
6.30
|
304,652 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 10/12/2024 |
6.30
|
182,300 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 09/12/2024 |
6.30
|
85,548 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 06/12/2024 |
6.20
|
687,415 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 05/12/2024 |
6.30
|
290,604 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 04/12/2024 |
6.20
|
165,101 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 03/12/2024 |
6.30
|
888,400 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
| 02/12/2024 |
6.30
|
214,434 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 29/11/2024 |
6.30
|
303,428 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
| 28/11/2024 |
6.10
|
50,000 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 27/11/2024 |
6.10
|
23,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 26/11/2024 |
6.10
|
70,301 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 25/11/2024 |
6.10
|
88,961 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 22/11/2024 |
6.10
|
36,700 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 21/11/2024 |
6
|
20,601 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 20/11/2024 |
6.20
|
28,901 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 19/11/2024 |
6.10
|
82,100 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 18/11/2024 |
6.10
|
184,200 | 6.20 | 6.30 | 5.80 | 200 | 0 | 0.0 |
| 15/11/2024 |
6.30
|
51,400 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 14/11/2024 |
6.30
|
115,700 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 13/11/2024 |
6.40
|
109,200 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 12/11/2024 |
6.40
|
139,600 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 11/11/2024 |
6.40
|
59,400 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 08/11/2024 |
6.40
|
83,006 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 07/11/2024 |
6.40
|
38,900 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 06/11/2024 |
6.50
|
59,725 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 05/11/2024 |
6.50
|
222,600 | 6.30 | 6.50 | 6.10 | 1,200 | 0 | 0.0 |
| 04/11/2024 |
6.20
|
140,800 | 5.40 | 6.40 | 5.40 | 0 | 0 | 0 |
| 01/11/2024 |
6.30
|
329,599 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 31/10/2024 |
6.30
|
188,008 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 30/10/2024 |
6.50
|
315,312 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 29/10/2024 |
6.60
|
186,940 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 28/10/2024 |
6.70
|
207,104 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 25/10/2024 |
6.60
|
343,048 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 24/10/2024 |
6.40
|
292,568 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 23/10/2024 |
6.60
|
364,338 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| 22/10/2024 |
6.90
|
271,200 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
| 21/10/2024 |
7
|
262,900 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 18/10/2024 |
7.20
|
353,100 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 17/10/2024 |
7.30
|
162,659 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 16/10/2024 |
7.20
|
213,707 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 15/10/2024 |
7.40
|
314,205 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 14/10/2024 |
7.20
|
301,140 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 11/10/2024 |
7.30
|
240,523 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 10/10/2024 |
7.50
|
161,922 | 7.50 | 7.50 | 7.30 | 1,200 | 0 | 0.0 |
| 09/10/2024 |
7.60
|
691,302 | 7.40 | 7.70 | 7.10 | 0 | 0 | 0 |
| 08/10/2024 |
7.40
|
371,300 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 07/10/2024 |
7.30
|
273,089 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 04/10/2024 |
7.30
|
510,340 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 03/10/2024 |
7.20
|
358,469 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 02/10/2024 |
7.30
|
354,890 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
| 01/10/2024 |
7.40
|
840,832 | 7.20 | 7.50 | 7 | 17,000 | 0 | 0.1 |
| 30/09/2024 |
7.20
|
291,453 | 7 | 7.30 | 7 | 11,000 | 0 | 0.1 |
| 27/09/2024 |
7.10
|
260,200 | 7.30 | 7.30 | 6.90 | 15,000 | 0 | 0.1 |
| 26/09/2024 |
7.30
|
519,759 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 25/09/2024 |
7.20
|
905,942 | 6.70 | 7.50 | 6.70 | 0 | 0 | 0 |
| 24/09/2024 |
6.80
|
223,578 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 23/09/2024 |
6.90
|
319,328 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 20/09/2024 |
6.90
|
379,100 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 19/09/2024 |
6.90
|
354,810 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 18/09/2024 |
6.80
|
386,461 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 17/09/2024 |
6.90
|
401,519 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
| 16/09/2024 |
6.60
|
364,611 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 13/09/2024 |
6.70
|
282,172 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
| 12/09/2024 |
6.70
|
274,113 | 6.70 | 6.70 | 6.40 | 5,000 | 0 | 0.0 |
| 11/09/2024 |
6.70
|
270,138 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 10/09/2024 |
6.70
|
373,848 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 09/09/2024 |
6.70
|
540,312 | 6.40 | 7 | 6.40 | 0 | 0 | 0 |
| 06/09/2024 |
6.40
|
252,050 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/09/2024 |
6.30
|
255,530 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 04/09/2024 |
6.40
|
356,900 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 30/08/2024 |
6.60
|
322,450 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 29/08/2024 |
6.60
|
311,921 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 28/08/2024 |
6.60
|
462,527 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 27/08/2024 |
6.40
|
296,929 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 26/08/2024 |
6.30
|
381,003 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 23/08/2024 |
6.20
|
389,024 | 6 | 6.40 | 5.70 | 2,000 | 0 | 0.0 |
| 22/08/2024 |
5.90
|
34,701 | 6.10 | 6.10 | 5.80 | 5,500 | 0 | 0.0 |
| 21/08/2024 |
5.90
|
81,538 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 20/08/2024 |
6
|
61,300 | 6 | 6 | 5.90 | 1,500 | 0 | 0.0 |
| 19/08/2024 |
5.90
|
115,841 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 16/08/2024 |
5.90
|
36,825 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 15/08/2024 |
5.70
|
30,700 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 14/08/2024 |
5.70
|
21,163 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 13/08/2024 |
5.80
|
19,706 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 12/08/2024 |
5.90
|
44,500 | 6 | 6 | 5.70 | 0 | 0 | 0 |