| 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% | 10,439,600 | -300 | 0.0 |
6.40
7.20
6.40
|
|
2 tháng
(2025-10-17) |
0.60 | 10.17% | 22,442,200 | 19,000 | 0.1 |
5.50
7.20
6.40
|
|
3 tháng
(2025-09-17) |
0.80 | 14.04% | 30,773,700 | -106,200 | -0.6 |
5.50
7.20
6.40
|
|
6 tháng
(2025-06-19) |
-0.30 | -4.41% | 81,729,600 | -93,500 | -0.6 |
5.50
7.20
6.40
|
|
12 tháng
(2024-12-23) |
-1.40 | -17.72% | 190,556,320 | -332,600 | -2.9 |
5.40
9.20
6.40
|
|
24 tháng
(2023-12-27) |
2.40 | 58.54% | 396,873,256 | -75,462 | -1.1 |
3
9.20
6.40
|
|
36 tháng
(2023-01-03) |
1.80 | 38.30% | 534,728,664 | -19,003 | -0.8 |
3
9.20
6.40
|
|
60 tháng
(2021-01-11) |
-4.84 | -42.69% | 783,031,390 | -6,831 | -0.6 |
2.80
31.01
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/05/2024 |
5.20
|
2,890,457 | 5.60 | 5.60 | 5.10 | 33,900 | 1,500 | 0.2 |
| 14/05/2024 |
5.60
|
3,902,263 | 6.20 | 6.30 | 5.60 | 0 | 23,100 | -0.1 |
| 13/05/2024 |
6.20
|
1,067,546 | 6.50 | 7.20 | 6.20 | 0 | 6,200 | -0.0 |
| 10/05/2024 |
6.60
|
4,399,462 | 7 | 7.10 | 6.40 | 3,200 | 3,200 | -0.0 |
| 09/05/2024 |
6.80
|
3,121,749 | 6.60 | 6.80 | 6.30 | 24,100 | 25,900 | -0.0 |
| 08/05/2024 |
6.20
|
1,414,952 | 5.70 | 6.20 | 5.60 | 6,200 | 7,400 | -0.0 |
| 07/05/2024 |
5.70
|
5,704,704 | 6.90 | 6.90 | 5.70 | 3,200 | 3,200 | -0.0 |
| 06/05/2024 |
6.30
|
1,807,268 | 5.90 | 6.30 | 5.80 | 600 | 8,400 | -0.0 |
| 03/05/2024 |
5.80
|
3,174,084 | 5.30 | 5.80 | 5.10 | 28,700 | 28,700 | 0.0 |
| 02/05/2024 |
5.30
|
1,386,965 | 4.90 | 5.30 | 4.60 | 3,200 | 0 | 0.0 |
| 26/04/2024 |
4.90
|
1,006,535 | 4.60 | 4.90 | 4.40 | 0 | 0 | 0 |
| 25/04/2024 |
4.60
|
2,738,383 | 4.50 | 4.60 | 4.30 | 28,700 | 10,756 | 0.1 |
| 24/04/2024 |
4.20
|
2,513,711 | 4 | 4.20 | 3.90 | 0 | 129,900 | -0.5 |
| 23/04/2024 |
3.90
|
2,354,313 | 3.60 | 3.90 | 3.60 | 0 | 200 | -0.0 |
| 22/04/2024 |
3.60
|
979,914 | 3.30 | 3.60 | 3.30 | 500 | 0 | 0.0 |
| 19/04/2024 |
3.30
|
532,960 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
| 17/04/2024 |
3.30
|
722,257 | 3 | 3.30 | 3 | 0 | 0 | 0 |
| 16/04/2024 |
3
|
399,727 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 15/04/2024 |
3.10
|
730,978 | 3.40 | 3.50 | 3.10 | 100 | 0 | 0.0 |
| 12/04/2024 |
3.40
|
598,706 | 3.60 | 3.60 | 3.40 | 800 | 0 | 0.0 |
| 11/04/2024 |
3.60
|
665,009 | 3.60 | 3.70 | 3.40 | 100 | 0 | 0.0 |
| 10/04/2024 |
3.60
|
1,071,759 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
| 09/04/2024 |
3.70
|
2,585,164 | 3.60 | 3.80 | 3.30 | 500 | 10,800 | -0.0 |
| 08/04/2024 |
3.60
|
222,269 | 3.70 | 3.70 | 3.60 | 0 | 9,900 | -0.0 |
| 05/04/2024 |
3.70
|
410,120 | 3.80 | 3.80 | 3.60 | 100 | 0 | 0.0 |
| 04/04/2024 |
3.80
|
438,852 | 3.80 | 3.80 | 3.70 | 0 | 5,000 | -0.0 |
| 03/04/2024 |
3.80
|
672,597 | 3.80 | 3.90 | 3.70 | 21,200 | 400 | 0.1 |
| 02/04/2024 |
3.80
|
454,310 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 01/04/2024 |
3.70
|
593,563 | 3.70 | 3.80 | 3.70 | 4,800 | 0 | 0.0 |
| 29/03/2024 |
3.70
|
281,020 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 28/03/2024 |
3.70
|
384,078 | 3.70 | 3.80 | 3.60 | 0 | 2 | -0.0 |
| 27/03/2024 |
3.70
|
352,449 | 3.70 | 3.80 | 3.60 | 200 | 0 | 0.0 |
| 26/03/2024 |
3.60
|
223,892 | 3.70 | 3.80 | 3.60 | 200 | 0 | 0.0 |
| 25/03/2024 |
3.70
|
563,005 | 3.70 | 3.80 | 3.70 | 30,300 | 100 | 0.1 |
| 22/03/2024 |
3.80
|
319,406 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 21/03/2024 |
3.80
|
289,998 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 20/03/2024 |
3.80
|
81,701 | 3.70 | 3.80 | 3.70 | 200 | 0 | 0.0 |
| 19/03/2024 |
3.70
|
310,081 | 3.80 | 3.80 | 3.70 | 1 | 0 | 0.0 |
| 18/03/2024 |
3.80
|
422,011 | 3.80 | 3.90 | 3.70 | 0 | 16,900 | -0.1 |
| 15/03/2024 |
3.80
|
283,007 | 3.80 | 3.80 | 3.70 | 100 | 0 | 0.0 |
| 14/03/2024 |
3.80
|
599,011 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 13/03/2024 |
3.90
|
498,982 | 3.80 | 3.90 | 3.70 | 16,900 | 0 | 0.1 |
| 12/03/2024 |
3.70
|
66,928 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 11/03/2024 |
3.70
|
273,468 | 3.80 | 3.90 | 3.70 | 10,200 | 0 | 0.0 |
| 08/03/2024 |
3.80
|
383,114 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
| 07/03/2024 |
3.80
|
196,264 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/03/2024 |
3.80
|
598,518 | 3.80 | 3.90 | 3.80 | 600 | 1 | 0.0 |
| 05/03/2024 |
3.80
|
312,614 | 3.80 | 3.90 | 3.80 | 100 | 0 | 0.0 |
| 04/03/2024 |
3.80
|
291,669 | 3.80 | 3.90 | 3.80 | 100 | 0 | 0.0 |
| 01/03/2024 |
3.80
|
598,346 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 29/02/2024 |
3.90
|
673,190 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 28/02/2024 |
4
|
300,874 | 3.90 | 4 | 3.80 | 600 | 6,000 | -0.0 |
| 27/02/2024 |
3.90
|
363,916 | 3.90 | 4 | 3.80 | 0 | 2,000 | -0.0 |
| 26/02/2024 |
3.90
|
199,217 | 3.90 | 4 | 3.80 | 1,000 | 4,500 | -0.0 |
| 23/02/2024 |
3.90
|
467,105 | 4.10 | 4.10 | 3.90 | 0 | 100 | -0.0 |
| 22/02/2024 |
4.10
|
792,036 | 3.90 | 4.10 | 3.90 | 8,000 | 100 | 0.0 |
| 21/02/2024 |
3.90
|
302,293 | 3.90 | 4 | 3.90 | 0 | 8,900 | -0.0 |
| 20/02/2024 |
4
|
383,346 | 3.90 | 4 | 3.80 | 0 | 100 | -0.0 |
| 19/02/2024 |
3.90
|
239,308 | 3.90 | 4 | 3.80 | 9,335 | 1,200 | 0.0 |
| 16/02/2024 |
3.90
|
244,327 | 3.80 | 4 | 3.80 | 1,200 | 0 | 0.0 |
| 15/02/2024 |
3.80
|
234,770 | 3.70 | 3.90 | 3.70 | 3,100 | 0 | 0.0 |
| 07/02/2024 |
3.70
|
186,444 | 3.70 | 3.90 | 3.70 | 0 | 3,600 | -0.0 |
| 06/02/2024 |
3.70
|
221,193 | 3.70 | 3.80 | 3.70 | 5,800 | 0 | 0.0 |
| 05/02/2024 |
3.70
|
142,315 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 02/02/2024 |
3.70
|
279,324 | 3.80 | 3.90 | 3.70 | 0 | 700 | -0.0 |
| 01/02/2024 |
3.80
|
144,941 | 3.80 | 3.90 | 3.70 | 0 | 3,000 | -0.0 |
| 31/01/2024 |
3.80
|
293,421 | 3.80 | 3.90 | 3.70 | 100 | 0 | 0.0 |
| 30/01/2024 |
3.90
|
336,062 | 3.90 | 3.90 | 3.70 | 1,400 | 0 | 0.0 |
| 29/01/2024 |
3.80
|
1,009,543 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 26/01/2024 |
4
|
127,383 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 25/01/2024 |
4
|
90,160 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/01/2024 |
3.90
|
160,146 | 3.90 | 4 | 3.90 | 165 | 0 | 0.0 |
| 23/01/2024 |
3.90
|
279,026 | 4 | 4 | 3.90 | 1,500 | 0 | 0.0 |
| 22/01/2024 |
3.90
|
169,636 | 4 | 4.10 | 3.90 | 25 | 0 | 0.0 |
| 19/01/2024 |
4
|
270,884 | 4.10 | 4.20 | 3.80 | 0 | 100 | -0.0 |
| 18/01/2024 |
4.10
|
1,318,526 | 3.90 | 4.10 | 3.80 | 17,400 | 100 | 0.1 |
| 17/01/2024 |
3.80
|
244,923 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 16/01/2024 |
3.90
|
155,887 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
| 15/01/2024 |
3.80
|
241,042 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/01/2024 |
3.70
|
538,539 | 3.90 | 4 | 3.70 | 100 | 0 | 0.0 |
| 11/01/2024 |
4
|
253,015 | 4 | 4 | 3.80 | 100 | 0 | 0.0 |
| 10/01/2024 |
3.90
|
364,315 | 3.90 | 4 | 3.80 | 300 | 0 | 0.0 |
| 09/01/2024 |
3.90
|
1,064,068 | 4 | 4.10 | 3.90 | 10,001 | 0 | 0.0 |
| 08/01/2024 |
4
|
154,415 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 05/01/2024 |
4
|
265,650 | 4 | 4.10 | 3.90 | 16,200 | 130 | 0.1 |
| 04/01/2024 |
4
|
967,241 | 4 | 4.10 | 4 | 0 | 2 | -0 |
| 03/01/2024 |
4.10
|
173,373 | 4 | 4.10 | 4 | 5,000 | 0 | 0.0 |
| 02/01/2024 |
4
|
136,956 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 29/12/2023 |
4.10
|
325,410 | 4.10 | 4.10 | 4 | 5,000 | 300 | 0.0 |
| 28/12/2023 |
4
|
618,524 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 27/12/2023 |
4.10
|
678,560 | 4.20 | 4.20 | 3.90 | 5,402 | 0 | 0.0 |
| 26/12/2023 |
4.10
|
135,287 | 4.10 | 4.20 | 4 | 12,100 | 0 | 0.0 |
| 25/12/2023 |
4.10
|
654,042 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 22/12/2023 |
4.20
|
95,271 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 21/12/2023 |
4.30
|
138,732 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 20/12/2023 |
4.30
|
147,263 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 19/12/2023 |
4.20
|
291,307 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 18/12/2023 |
4.30
|
158,242 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/12/2023 |
4.20
|
240,769 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 14/12/2023 |
4.20
|
184,604 | 4.30 | 4.30 | 4.20 | 0 | 1 | -0.0 |