| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
0 | 0% | 2,900 | -1,200 | -0.0 |
8.40
8.50
8.50
|
|
2 tháng
(2025-10-17) |
0.40 | 4.94% | 174,500 | 154,900 | 1.3 |
8.10
8.50
8.50
|
|
3 tháng
(2025-09-17) |
1.30 | 18.06% | 210,200 | 182,600 | 1.5 |
7
8.50
8.50
|
|
6 tháng
(2025-06-19) |
2.10 | 32.81% | 244,700 | 182,600 | 1.5 |
6
8.50
8.50
|
|
12 tháng
(2024-12-23) |
2.70 | 46.55% | 332,233 | 182,600 | 1.5 |
5.70
8.50
8.50
|
|
24 tháng
(2023-12-27) |
1.20 | 16.44% | 653,903 | 182,600 | 1.5 |
4.70
8.50
8.50
|
|
36 tháng
(2023-01-03) |
-1.10 | -11.46% | 961,968 | 181,600 | 1.5 |
4.70
9.60
8.50
|
|
60 tháng
(2021-01-11) |
3.50 | 70% | 1,541,944 | 182,700 | 1.5 |
3.60
10.20
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 03/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/10/2024 |
5.40
|
4,557 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/09/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 27/09/2024 |
4.70
|
57 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/09/2024 |
4.70
|
2,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/09/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 24/09/2024 |
5.40
|
8,401 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 23/09/2024 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/09/2024 |
5.80
|
23,800 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 19/09/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 18/09/2024 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 17/09/2024 |
6
|
1,001 | 6 | 6 | 6 | 0 | 0 | 0 |
| 16/09/2024 |
6.20
|
5,001 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 13/09/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 12/09/2024 |
6.30
|
1,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 11/09/2024 |
6.30
|
2,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 10/09/2024 |
6.50
|
1,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 09/09/2024 |
6.90
|
4,201 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 06/09/2024 |
7.20
|
9,302 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 05/09/2024 |
7
|
31,800 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 04/09/2024 |
6.30
|
1,800 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 30/08/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 29/08/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 28/08/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 27/08/2024 |
5.60
|
36 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 26/08/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 23/08/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 22/08/2024 |
5.60
|
11,900 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
| 21/08/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/08/2024 |
5.70
|
800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 19/08/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/08/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/08/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/08/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/08/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/08/2024 |
5.60
|
2 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/08/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/08/2024 |
5.40
|
1 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/08/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/08/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 05/08/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/08/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/08/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 31/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 30/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 26/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 15/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 09/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 03/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 02/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/07/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 28/06/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 27/06/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 26/06/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/06/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/06/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 21/06/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/06/2024 |
5.70
|
1,400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/06/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/06/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/06/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/06/2024 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/06/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 12/06/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 11/06/2024 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 |
| 10/06/2024 |
6
|
1,700 | 6 | 6 | 6 | 0 | 0 | 0 |
| 07/06/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 06/06/2024 |
6
|
6,400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 05/06/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 04/06/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 03/06/2024 |
6.50
|
200 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 31/05/2024 |
6
|
13,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 30/05/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 29/05/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 28/05/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/05/2024 |
6
|
104 | 6 | 6 | 6 | 0 | 0 | 0 |
| 24/05/2024 |
6.40
|
1,400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 23/05/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 22/05/2024 |
5.70
|
22,700 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 21/05/2024 |
6
|
7,600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 20/05/2024 |
6.10
|
6,100 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 17/05/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 16/05/2024 |
6.30
|
3,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |