| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-07) |
-0.10 | -1.75% | 1,165,700 | -12,000 | 0 |
5.50
5.90
5.60
|
|
2 tháng
(2025-04-08) |
0.80 | 16.67% | 2,821,300 | -57,000 | -0.3 |
4.80
6.10
5.60
|
|
3 tháng
(2025-03-10) |
-0.80 | -12.50% | 4,368,600 | -56,800 | -0.3 |
4.80
6.50
5.60
|
|
6 tháng
(2024-12-09) |
-0.70 | -11.11% | 13,947,144 | -58,900 | -0.3 |
4.80
7
5.60
|
|
12 tháng
(2024-06-11) |
0.60 | 12% | 45,418,197 | -400 | 0.1 |
4.80
7.60
5.60
|
|
24 tháng
(2023-06-19) |
0.40 | 7.69% | 61,369,061 | 7,700 | 0.2 |
4
7.60
5.60
|
|
36 tháng
(2022-06-22) |
-1.80 | -24.32% | 73,162,985 | 9,300 | 0.2 |
3
9.60
5.60
|
|
60 tháng
(2020-07-02) |
-4 | -41.67% | 149,085,123 | 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) |
| 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 |
| 09/08/2024 |
5.90
|
26,240 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 08/08/2024 |
6
|
13,363 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 07/08/2024 |
5.90
|
36,871 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 06/08/2024 |
5.90
|
50,813 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 05/08/2024 |
5.90
|
58,613 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 02/08/2024 |
6.30
|
158,224 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 01/08/2024 |
6
|
113,301 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
| 31/07/2024 |
6.20
|
62,924 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
| 30/07/2024 |
6.20
|
155,816 | 6.60 | 6.70 | 6.20 | 0 | 0 | 0 |
| 29/07/2024 |
6.50
|
335,261 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
| 26/07/2024 |
6.10
|
50,600 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 25/07/2024 |
6
|
94,517 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 24/07/2024 |
5.90
|
126,910 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
| 23/07/2024 |
5.90
|
59,337 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 22/07/2024 |
6
|
176,344 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 19/07/2024 |
6
|
155,250 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 18/07/2024 |
6.30
|
210,700 | 6.30 | 6.40 | 5.70 | 0 | 0 | 0 |
| 17/07/2024 |
6.10
|
359,642 | 6.70 | 6.80 | 6 | 0 | 0 | 0 |
| 16/07/2024 |
6.60
|
423,907 | 6.40 | 6.90 | 6.40 | 0 | 0 | 0 |
| 15/07/2024 |
6.40
|
89,527 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 12/07/2024 |
6.30
|
140,402 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 11/07/2024 |
6.40
|
112,588 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
| 10/07/2024 |
6.50
|
237,725 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
| 09/07/2024 |
6.30
|
217,942 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 08/07/2024 |
6.30
|
297,596 | 7 | 7 | 6.10 | 0 | 0 | 0 |
| 05/07/2024 |
6.70
|
329,301 | 7 | 7.20 | 6.30 | 0 | 0 | 0 |
| 04/07/2024 |
6.70
|
445,434 | 6 | 6.70 | 6 | 0 | 0 | 0 |
| 03/07/2024 |
6.20
|
99,206 | 5.90 | 6.20 | 5.50 | 0 | 0 | 0 |
| 02/07/2024 |
5.60
|
89,456 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 01/07/2024 |
5.70
|
159,215 | 6 | 6 | 5.20 | 0 | 0 | 0 |
| 28/06/2024 |
5.90
|
145,104 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
| 27/06/2024 |
6.20
|
157,087 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 26/06/2024 |
6.40
|
270,100 | 6.30 | 6.60 | 5.80 | 0 | 0 | 0 |
| 25/06/2024 |
6.10
|
328,657 | 7.40 | 7.40 | 5.90 | 0 | 0 | 0 |
| 24/06/2024 |
6.90
|
806,483 | 7.10 | 7.10 | 6.40 | 0 | 1,100 | -0.0 |
| 21/06/2024 |
6.20
|
608,727 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 20/06/2024 |
5.80
|
175,253 | 5.40 | 5.90 | 5.20 | 0 | 0 | 0 |
| 19/06/2024 |
5.40
|
181,847 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 18/06/2024 |
5.50
|
198,589 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
| 17/06/2024 |
5.60
|
458,303 | 5 | 5.70 | 4.90 | 0 | 0 | 0 |
| 14/06/2024 |
4.80
|
262,839 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
| 13/06/2024 |
5.10
|
398,248 | 6 | 6 | 5 | 0 | 0 | 0 |
| 12/06/2024 |
5.50
|
236,907 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 11/06/2024 |
5
|
670,860 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
| 10/06/2024 |
4.50
|
55,810 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/06/2024 |
4.40
|
22,239 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 06/06/2024 |
4.40
|
64,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/06/2024 |
4.40
|
85,403 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/06/2024 |
4.40
|
143,001 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 03/06/2024 |
4.30
|
19,904 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 31/05/2024 |
4.40
|
23,157 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 30/05/2024 |
4.40
|
63,710 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 29/05/2024 |
4.50
|
116,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 28/05/2024 |
4.30
|
26,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/05/2024 |
4.30
|
42,003 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/05/2024 |
4.40
|
63,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 23/05/2024 |
4.40
|
80,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/05/2024 |
4.30
|
44,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/05/2024 |
4.30
|
43,113 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/05/2024 |
4.40
|
25,062 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 17/05/2024 |
4.40
|
85,701 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 16/05/2024 |
4.50
|
25,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/05/2024 |
4.50
|
40,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/05/2024 |
4.50
|
21,637 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 13/05/2024 |
4.40
|
50,403 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/05/2024 |
4.40
|
81,225 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 09/05/2024 |
4.50
|
74,803 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/05/2024 |
4.40
|
136,082 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/05/2024 |
4.30
|
80,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/05/2024 |
4.20
|
45,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/05/2024 |
4.20
|
10,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/05/2024 |
4.10
|
20,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/04/2024 |
4.10
|
19,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/04/2024 |
4.10
|
13,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/04/2024 |
4.10
|
29,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/04/2024 |
4.20
|
5,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/04/2024 |
4.10
|
34,605 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/04/2024 |
4.10
|
80,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/04/2024 |
4.10
|
79,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/04/2024 |
4.20
|
84,100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 15/04/2024 |
4.20
|
216,400 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 12/04/2024 |
4.10
|
21,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/04/2024 |
4.20
|
34,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/04/2024 |
4.20
|
43,575 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/04/2024 |
4.10
|
13,800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 08/04/2024 |
4.10
|
64,056 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/04/2024 |
4.10
|
53,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 04/04/2024 |
4.10
|
5,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/04/2024 |
4.20
|
48,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/04/2024 |
4.20
|
45,710 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/04/2024 |
4.30
|
38,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/03/2024 |
4.20
|
55,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 28/03/2024 |
4.20
|
34,719 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/03/2024 |
4.20
|
136,105 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 26/03/2024 |
4.20
|
45,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/03/2024 |
4.20
|
108,710 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/03/2024 |
4.10
|
41,308 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |