| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-15) |
0.87 | 14.52% | 1,007,800 | 0 | 0 |
5.94
6.86
6.86
|
|
2 tháng
(2025-03-17) |
-0.64 | -8.53% | 1,975,700 | 0 | 0 |
5.60
7.50
6.86
|
|
3 tháng
(2025-02-14) |
0.01 | 0.15% | 3,954,800 | 0 | 0 |
5.60
7.80
6.86
|
|
6 tháng
(2024-11-18) |
0.86 | 14.33% | 6,542,400 | 0 | 0 |
5.60
7.80
6.86
|
|
12 tháng
(2024-05-20) |
0.70 | 11.36% | 13,846,800 | 0 | 0 |
5.60
7.80
6.86
|
|
24 tháng
(2023-05-26) |
-0.11 | -1.53% | 61,129,200 | -326 | -0.0 |
5.51
7.80
6.86
|
|
36 tháng
(2022-05-31) |
-5.87 | -46.10% | 102,899,900 | -6,671 | -0.6 |
5.38
12.73
6.86
|
|
60 tháng
(2020-06-10) |
-0.33 | -4.54% | 235,630,920 | -24,091 | -2.2 |
5.36
21.74
6.86
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/07/2024 |
6.09
|
37,000 | 6.14 | 6.14 | 6.03 | 0 | 0 | 0 |
| 22/07/2024 |
6.08
|
86,800 | 6.15 | 6.16 | 6.01 | 0 | 0 | 0 |
| 19/07/2024 |
6.15
|
40,900 | 6.25 | 6.25 | 6.15 | 0 | 0 | 0 |
| 18/07/2024 |
6.25
|
92,900 | 6.20 | 6.25 | 6.15 | 0 | 0 | 0 |
| 17/07/2024 |
6.15
|
60,500 | 6.25 | 6.25 | 6.13 | 0 | 0 | 0 |
| 16/07/2024 |
6.26
|
15,100 | 6.39 | 6.39 | 6.11 | 0 | 0 | 0 |
| 15/07/2024 |
6.19
|
61,200 | 6.46 | 6.46 | 6.15 | 0 | 0 | 0 |
| 12/07/2024 |
6.29
|
156,800 | 6.30 | 6.40 | 6.29 | 0 | 0 | 0 |
| 11/07/2024 |
6.31
|
279,800 | 6.10 | 6.35 | 6.10 | 0 | 0 | 0 |
| 10/07/2024 |
6.10
|
108,300 | 6.23 | 6.23 | 6.10 | 0 | 0 | 0 |
| 09/07/2024 |
6.23
|
94,500 | 6.20 | 6.28 | 6.17 | 0 | 0 | 0 |
| 08/07/2024 |
6.16
|
278,000 | 5.80 | 6.19 | 5.80 | 0 | 0 | 0 |
| 05/07/2024 |
5.79
|
58,400 | 5.75 | 5.84 | 5.66 | 0 | 0 | 0 |
| 04/07/2024 |
5.75
|
60,500 | 5.67 | 5.80 | 5.50 | 0 | 0 | 0 |
| 03/07/2024 |
5.67
|
11,400 | 5.70 | 5.70 | 5.64 | 0 | 0 | 0 |
| 02/07/2024 |
5.67
|
41,300 | 5.67 | 5.67 | 5.63 | 0 | 0 | 0 |
| 01/07/2024 |
5.67
|
31,900 | 5.69 | 5.69 | 5.61 | 0 | 0 | 0 |
| 28/06/2024 |
5.68
|
33,400 | 5.62 | 5.74 | 5.56 | 0 | 0 | 0 |
| 27/06/2024 |
5.70
|
14,500 | 5.79 | 5.79 | 5.66 | 0 | 0 | 0 |
| 26/06/2024 |
5.72
|
20,500 | 5.77 | 5.77 | 5.60 | 0 | 0 | 0 |
| 25/06/2024 |
5.72
|
68,000 | 5.75 | 5.75 | 5.35 | 0 | 0 | 0 |
| 24/06/2024 |
5.75
|
29,300 | 5.74 | 5.84 | 5.74 | 0 | 0 | 0 |
| 21/06/2024 |
5.73
|
28,500 | 5.70 | 5.75 | 5.61 | 0 | 0 | 0 |
| 20/06/2024 |
5.61
|
113,700 | 5.63 | 5.70 | 5.60 | 0 | 0 | 0 |
| 19/06/2024 |
5.63
|
75,600 | 5.71 | 5.73 | 5.57 | 0 | 0 | 0 |
| 18/06/2024 |
5.70
|
84,000 | 5.73 | 5.75 | 5.65 | 0 | 0 | 0 |
| 17/06/2024 |
5.74
|
63,600 | 5.84 | 5.84 | 5.73 | 0 | 0 | 0 |
| 14/06/2024 |
5.84
|
36,300 | 5.85 | 5.90 | 5.84 | 0 | 0 | 0 |
| 13/06/2024 |
5.90
|
59,600 | 5.90 | 6 | 5.85 | 0 | 0 | 0 |
| 12/06/2024 |
5.90
|
41,000 | 5.82 | 5.93 | 5.82 | 0 | 0 | 0 |
| 11/06/2024 |
5.88
|
139,300 | 5.95 | 5.99 | 5.88 | 0 | 0 | 0 |
| 10/06/2024 |
5.95
|
75,300 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
| 07/06/2024 |
6
|
99,500 | 6.04 | 6.04 | 5.94 | 0 | 0 | 0 |
| 06/06/2024 |
6.04
|
174,700 | 6 | 6.05 | 5.96 | 0 | 0 | 0 |
| 05/06/2024 |
6
|
93,100 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 |
| 04/06/2024 |
6
|
97,900 | 6.05 | 6.05 | 5.96 | 0 | 0 | 0 |
| 03/06/2024 |
6.05
|
73,900 | 6.05 | 6.05 | 5.98 | 0 | 0 | 0 |
| 31/05/2024 |
6.05
|
43,100 | 6.03 | 6.07 | 5.99 | 0 | 0 | 0 |
| 30/05/2024 |
6.03
|
68,600 | 6 | 6.04 | 5.92 | 0 | 0 | 0 |
| 29/05/2024 |
6.01
|
109,100 | 6.07 | 6.07 | 5.91 | 0 | 0 | 0 |
| 28/05/2024 |
5.95
|
56,000 | 6.03 | 6.06 | 5.90 | 0 | 0 | 0 |
| 27/05/2024 |
6.03
|
15,900 | 5.86 | 6.07 | 5.86 | 0 | 0 | 0 |
| 24/05/2024 |
6.03
|
67,100 | 6.15 | 6.15 | 5.95 | 0 | 0 | 0 |
| 23/05/2024 |
6.02
|
59,500 | 6.15 | 6.25 | 6.02 | 0 | 0 | 0 |
| 22/05/2024 |
6.15
|
107,100 | 6.15 | 6.27 | 6.10 | 0 | 0 | 0 |
| 21/05/2024 |
6.13
|
84,200 | 6.18 | 6.29 | 6.10 | 0 | 0 | 0 |
| 20/05/2024 |
6.16
|
27,300 | 6.17 | 6.20 | 6.15 | 0 | 0 | 0 |
| 17/05/2024 |
6.17
|
29,900 | 6.19 | 6.29 | 6.10 | 0 | 0 | 0 |
| 16/05/2024 |
6.19
|
53,300 | 6.19 | 6.39 | 6.15 | 0 | 0 | 0 |
| 15/05/2024 |
6.19
|
93,300 | 5.83 | 6.23 | 5.83 | 0 | 0 | 0 |
| 14/05/2024 |
5.83
|
67,400 | 5.85 | 5.86 | 5.81 | 0 | 0 | 0 |
| 13/05/2024 |
5.81
|
43,600 | 5.75 | 5.84 | 5.75 | 0 | 0 | 0 |
| 10/05/2024 |
5.80
|
13,300 | 5.81 | 5.84 | 5.73 | 0 | 0 | 0 |
| 09/05/2024 |
5.84
|
63,500 | 5.80 | 5.84 | 5.75 | 0 | 0 | 0 |
| 08/05/2024 |
5.80
|
42,500 | 5.76 | 5.85 | 5.72 | 0 | 0 | 0 |
| 07/05/2024 |
5.80
|
51,700 | 5.85 | 5.85 | 5.74 | 0 | 0 | 0 |
| 06/05/2024 |
5.70
|
46,900 | 5.69 | 5.85 | 5.69 | 0 | 0 | 0 |
| 03/05/2024 |
5.69
|
45,100 | 5.75 | 5.75 | 5.62 | 0 | 0 | 0 |
| 02/05/2024 |
5.60
|
55,000 | 5.67 | 5.70 | 5.41 | 0 | 0 | 0 |
| 26/04/2024 |
5.66
|
52,700 | 5.79 | 5.79 | 5.65 | 0 | 0 | 0 |
| 25/04/2024 |
5.78
|
15,300 | 5.82 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/04/2024 |
5.82
|
117,100 | 5.75 | 5.85 | 5.70 | 0 | 0 | 0 |
| 23/04/2024 |
5.70
|
19,900 | 5.88 | 5.88 | 5.64 | 0 | 0 | 0 |
| 22/04/2024 |
5.68
|
81,600 | 5.52 | 5.68 | 5.52 | 0 | 0 | 0 |
| 19/04/2024 |
5.51
|
163,200 | 5.70 | 5.70 | 5.38 | 0 | 0 | 0 |
| 17/04/2024 |
5.75
|
79,300 | 5.99 | 5.99 | 5.66 | 0 | 0 | 0 |
| 16/04/2024 |
5.70
|
104,200 | 5.80 | 5.80 | 5.42 | 0 | 0 | 0 |
| 15/04/2024 |
5.80
|
97,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 12/04/2024 |
5.90
|
166,500 | 5.99 | 5.99 | 5.88 | 0 | 0 | 0 |
| 11/04/2024 |
5.93
|
173,700 | 6 | 6 | 5.89 | 0 | 0 | 0 |
| 10/04/2024 |
6.02
|
128,400 | 6.04 | 6.07 | 5.98 | 0 | 0 | 0 |
| 09/04/2024 |
6.01
|
163,000 | 6.05 | 6.08 | 5.99 | 0 | 0 | 0 |
| 08/04/2024 |
6.05
|
105,000 | 6.10 | 6.25 | 6 | 0 | 0 | 0 |
| 05/04/2024 |
6.10
|
157,500 | 6.06 | 6.39 | 6.06 | 0 | 0 | 0 |
| 04/04/2024 |
6.44
|
157,800 | 6.50 | 6.56 | 6.38 | 0 | 0 | 0 |
| 03/04/2024 |
6.52
|
275,300 | 6.51 | 6.62 | 6.40 | 0 | 0 | 0 |
| 02/04/2024 |
6.52
|
224,900 | 6.62 | 6.66 | 6.50 | 0 | 0 | 0 |
| 01/04/2024 |
6.62
|
143,500 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 |
| 29/03/2024 |
6.68
|
130,500 | 6.67 | 6.68 | 6.62 | 0 | 0 | 0 |
| 28/03/2024 |
6.67
|
190,000 | 6.68 | 6.77 | 6.64 | 0 | 0 | 0 |
| 27/03/2024 |
6.68
|
74,500 | 6.71 | 6.71 | 6.65 | 0 | 0 | 0 |
| 26/03/2024 |
6.70
|
92,200 | 6.70 | 6.75 | 6.65 | 0 | 0 | 0 |
| 25/03/2024 |
6.73
|
73,000 | 6.76 | 6.76 | 6.70 | 0 | 0 | 0 |
| 22/03/2024 |
6.80
|
113,100 | 6.95 | 6.95 | 6.74 | 0 | 0 | 0 |
| 21/03/2024 |
6.80
|
169,300 | 6.71 | 6.82 | 6.71 | 0 | 0 | 0 |
| 20/03/2024 |
6.70
|
52,600 | 6.65 | 6.74 | 6.65 | 0 | 0 | 0 |
| 19/03/2024 |
6.65
|
56,500 | 6.70 | 6.70 | 6.65 | 0 | 0 | 0 |
| 18/03/2024 |
6.70
|
144,600 | 6.71 | 6.74 | 6.64 | 0 | 0 | 0 |
| 15/03/2024 |
6.74
|
80,700 | 6.71 | 6.80 | 6.69 | 0 | 0 | 0 |
| 14/03/2024 |
6.75
|
142,500 | 6.75 | 6.78 | 6.70 | 0 | 0 | 0 |
| 13/03/2024 |
6.75
|
154,600 | 6.75 | 6.75 | 6.66 | 0 | 0 | 0 |
| 12/03/2024 |
6.69
|
92,000 | 6.72 | 6.72 | 6.67 | 0 | 0 | 0 |
| 11/03/2024 |
6.72
|
154,600 | 6.72 | 6.74 | 6.68 | 0 | 0 | 0 |
| 08/03/2024 |
6.72
|
69,000 | 6.76 | 6.76 | 6.70 | 0 | 0 | 0 |
| 07/03/2024 |
6.74
|
48,500 | 6.75 | 6.81 | 6.71 | 0 | 0 | 0 |
| 06/03/2024 |
6.75
|
24,700 | 6.76 | 6.82 | 6.75 | 0 | 0 | 0 |
| 05/03/2024 |
6.79
|
120,500 | 6.72 | 6.89 | 6.72 | 0 | 0 | 0 |
| 04/03/2024 |
6.72
|
151,500 | 6.70 | 6.78 | 6.68 | 0 | 0 | 0 |
| 01/03/2024 |
6.69
|
333,400 | 6.84 | 6.84 | 6.67 | 0 | 0 | 0 |
| 29/02/2024 |
6.79
|
110,800 | 6.85 | 6.87 | 6.75 | 0 | 0 | 0 |