| 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) |
0.10 | 1.72% | 129,900 | 0 | 0 |
5.60
6
5.80
|
|
2 tháng
(2025-10-17) |
-0.10 | -1.67% | 271,300 | 0 | 0 |
5.60
6.10
5.80
|
|
3 tháng
(2025-09-17) |
-0.70 | -10.63% | 458,100 | -1,000 | -0.0 |
5.60
6.90
5.80
|
|
6 tháng
(2025-06-19) |
-1 | -14.46% | 2,745,300 | -1,000 | -0.0 |
5.60
7
5.80
|
|
12 tháng
(2024-12-23) |
-0.11 | -1.83% | 4,159,801 | -1,100 | -0.0 |
4.93
7.29
5.80
|
|
24 tháng
(2023-12-27) |
0.65 | 12.41% | 14,194,754 | -1,900 | -0.0 |
4.93
8.26
5.80
|
|
36 tháng
(2023-01-03) |
1.31 | 28.60% | 19,698,923 | -27,500 | -0.2 |
4.40
8.26
5.80
|
|
60 tháng
(2021-01-11) |
1.27 | 27.44% | 55,675,026 | -53,315 | -0.8 |
3.31
20.93
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/05/2024 |
5.64
|
7,700 | 5.64 | 5.64 | 5.35 | 0 | 0 | 0 |
| 13/05/2024 |
5.44
|
11,800 | 5.35 | 5.44 | 5.35 | 0 | 0 | 0 |
| 10/05/2024 |
5.44
|
300 | 5.35 | 5.44 | 5.25 | 0 | 0 | 0 |
| 09/05/2024 |
5.54
|
36,200 | 5.54 | 5.54 | 5.35 | 0 | 0 | 0 |
| 08/05/2024 |
5.64
|
13,650 | 5.44 | 5.64 | 5.44 | 0 | 0 | 0 |
| 07/05/2024 |
5.54
|
32,100 | 5.44 | 5.54 | 5.35 | 0 | 0 | 0 |
| 06/05/2024 |
5.44
|
3,200 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 |
| 03/05/2024 |
5.44
|
1,000 | 5.35 | 5.44 | 5.25 | 0 | 0 | 0 |
| 02/05/2024 |
5.35
|
800 | 5.15 | 5.35 | 5.15 | 0 | 0 | 0 |
| 26/04/2024 |
5.44
|
8,200 | 5.25 | 5.44 | 5.05 | 0 | 0 | 0 |
| 25/04/2024 |
5.35
|
10,600 | 5.25 | 5.44 | 5.15 | 0 | 0 | 0 |
| 24/04/2024 |
5.15
|
6,400 | 4.96 | 5.35 | 4.96 | 0 | 0 | 0 |
| 23/04/2024 |
5.15
|
1,000 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 |
| 22/04/2024 |
5.25
|
4,300 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 19/04/2024 |
5.25
|
3,600 | 5.35 | 5.35 | 4.86 | 0 | 0 | 0 |
| 17/04/2024 |
5.54
|
4,600 | 5.35 | 5.54 | 5.25 | 0 | 0 | 0 |
| 16/04/2024 |
5.44
|
17,003 | 5.25 | 5.44 | 5.25 | 0 | 0 | 0 |
| 15/04/2024 |
5.44
|
23,306 | 5.54 | 5.64 | 5.15 | 0 | 0 | 0 |
| 12/04/2024 |
5.73
|
2,700 | 5.64 | 5.83 | 5.64 | 0 | 0 | 0 |
| 11/04/2024 |
5.73
|
805 | 5.64 | 5.73 | 5.54 | 0 | 0 | 0 |
| 10/04/2024 |
5.73
|
13,100 | 5.73 | 5.83 | 5.54 | 0 | 0 | 0 |
| 09/04/2024 |
5.83
|
7,002 | 5.35 | 5.83 | 5.35 | 0 | 0 | 0 |
| 08/04/2024 |
5.83
|
32,006 | 5.83 | 5.83 | 5.44 | 0 | 0 | 0 |
| 05/04/2024 |
5.93
|
69,202 | 5.54 | 6.03 | 5.54 | 0 | 0 | 0 |
| 04/04/2024 |
5.64
|
5,606 | 5.73 | 5.73 | 5.64 | 0 | 0 | 0 |
| 03/04/2024 |
5.73
|
89,905 | 5.44 | 5.93 | 5.44 | 0 | 0 | 0 |
| 02/04/2024 |
5.44
|
20,100 | 5.35 | 5.44 | 5.35 | 0 | 0 | 0 |
| 01/04/2024 |
5.35
|
7,301 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
| 29/03/2024 |
5.44
|
19,500 | 5.35 | 5.44 | 5.25 | 0 | 0 | 0 |
| 28/03/2024 |
5.25
|
1,400 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 27/03/2024 |
5.35
|
600 | 5.25 | 5.35 | 5.25 | 0 | 0 | 0 |
| 26/03/2024 |
5.44
|
13,500 | 5.35 | 5.44 | 5.25 | 0 | 0 | 0 |
| 25/03/2024 |
5.35
|
13,504 | 5.44 | 5.44 | 5.15 | 0 | 0 | 0 |
| 22/03/2024 |
5.44
|
12,900 | 5.25 | 5.44 | 5.15 | 0 | 0 | 0 |
| 21/03/2024 |
5.25
|
4,300 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
| 20/03/2024 |
5.35
|
7,300 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
| 19/03/2024 |
5.35
|
7,100 | 5.25 | 5.35 | 5.25 | 0 | 0 | 0 |
| 18/03/2024 |
5.44
|
5,405 | 5.25 | 5.44 | 5.15 | 0 | 0 | 0 |
| 15/03/2024 |
5.35
|
15,800 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
| 14/03/2024 |
5.44
|
23,904 | 5.35 | 5.54 | 5.35 | 0 | 0 | 0 |
| 13/03/2024 |
5.44
|
14,307 | 5.35 | 5.44 | 5.25 | 0 | 0 | 0 |
| 12/03/2024 |
5.05
|
8,200 | 5.15 | 5.25 | 4.96 | 0 | 0 | 0 |
| 11/03/2024 |
5.35
|
6,501 | 5.44 | 5.44 | 4.86 | 0 | 0 | 0 |
| 08/03/2024 |
5.54
|
17,662 | 5.44 | 5.54 | 5.25 | 0 | 0 | 0 |
| 07/03/2024 |
5.44
|
3,200 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 |
| 06/03/2024 |
5.54
|
6,200 | 5.44 | 5.54 | 5.15 | 0 | 0 | 0 |
| 05/03/2024 |
5.54
|
8,500 | 5.25 | 5.54 | 5.25 | 0 | 0 | 0 |
| 04/03/2024 |
5.35
|
8,705 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
| 01/03/2024 |
5.44
|
12,000 | 5.15 | 5.44 | 5.15 | 0 | 0 | 0 |
| 29/02/2024 |
5.15
|
3,300 | 5.15 | 5.25 | 5.15 | 0 | 0 | 0 |
| 28/02/2024 |
5.15
|
16,900 | 5.15 | 5.25 | 5.15 | 0 | 0 | 0 |
| 27/02/2024 |
5.15
|
600 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 26/02/2024 |
5.15
|
5,700 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 23/02/2024 |
5.05
|
13,900 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 22/02/2024 |
5.15
|
1,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 21/02/2024 |
5.05
|
7,106 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 20/02/2024 |
5.15
|
7,604 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 19/02/2024 |
5.15
|
8,800 | 5.05 | 5.15 | 5.05 | 0 | 0 | 0 |
| 16/02/2024 |
5.05
|
1,400 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 15/02/2024 |
5.05
|
4,300 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 07/02/2024 |
5.05
|
3,400 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
| 06/02/2024 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 05/02/2024 |
5.05
|
100 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 02/02/2024 |
5.05
|
5,400 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 01/02/2024 |
5.05
|
2,801 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 31/01/2024 |
5.05
|
14,800 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
| 30/01/2024 |
5.05
|
2,200 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 29/01/2024 |
5.15
|
502 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 26/01/2024 |
5.05
|
7,300 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 25/01/2024 |
5.05
|
14,200 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 24/01/2024 |
5.15
|
3,302 | 4.96 | 5.15 | 4.96 | 0 | 0 | 0 |
| 23/01/2024 |
5.05
|
3,000 | 4.96 | 5.05 | 4.96 | 0 | 0 | 0 |
| 22/01/2024 |
5.05
|
10,200 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
| 19/01/2024 |
5.15
|
27,400 | 5.05 | 5.15 | 4.96 | 0 | 0 | 0 |
| 18/01/2024 |
5.05
|
9,200 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
| 17/01/2024 |
5.05
|
8,500 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 16/01/2024 |
5.05
|
1,511 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
| 15/01/2024 |
4.96
|
5,900 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
| 12/01/2024 |
5.15
|
2,700 | 5.25 | 5.25 | 5.05 | 0 | 0 | 0 |
| 11/01/2024 |
5.15
|
4,700 | 5.05 | 5.15 | 5.05 | 0 | 0 | 0 |
| 10/01/2024 |
5.15
|
1,011 | 5.15 | 5.25 | 5.15 | 0 | 0 | 0 |
| 09/01/2024 |
5.25
|
502 | 5.15 | 5.25 | 5.15 | 0 | 0 | 0 |
| 08/01/2024 |
5.15
|
6,600 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 05/01/2024 |
5.15
|
1,200 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 |
| 04/01/2024 |
5.15
|
21,800 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 |
| 03/01/2024 |
5.15
|
700 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 02/01/2024 |
5.05
|
18,711 | 5.05 | 5.25 | 4.96 | 0 | 0 | 0 |
| 29/12/2023 |
5.05
|
6,100 | 5.25 | 5.25 | 5.05 | 0 | 0 | 0 |
| 28/12/2023 |
5.25
|
8,100 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 |
| 27/12/2023 |
5.25
|
7,000 | 5.35 | 5.35 | 5.15 | 0 | 0 | 0 |
| 26/12/2023 |
5.35
|
3,200 | 5.25 | 5.35 | 5.15 | 0 | 0 | 0 |
| 25/12/2023 |
5.25
|
700 | 5.25 | 5.35 | 5.15 | 0 | 0 | 0 |
| 22/12/2023 |
5.25
|
2,900 | 5.25 | 5.25 | 5.15 | 0 | 0 | 0 |
| 21/12/2023 |
5.25
|
1,100 | 5.35 | 5.35 | 5.15 | 0 | 0 | 0 |
| 20/12/2023 |
5.35
|
400 | 4.86 | 5.35 | 4.96 | 0 | 0 | 0 |
| 19/12/2023 |
4.86
|
1,700 | 5.35 | 5.44 | 4.86 | 0 | 0 | 0 |
| 18/12/2023 |
5.35
|
200 | 5.35 | 5.35 | 5.25 | 0 | 0 | 0 |
| 15/12/2023 |
5.35
|
1,600 | 5.44 | 5.44 | 5.35 | 0 | 0 | 0 |
| 14/12/2023 |
5.44
|
23,000 | 5.05 | 5.44 | 5.25 | 0 | 0 | 0 |
| 13/12/2023 |
5.05
|
19,100 | 5.25 | 5.35 | 5.05 | 0 | 0 | 0 |