| 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) |
0.20 | 4.26% | 338,900 | 1,300 | 0.0 |
4.70
5
4.90
|
|
2 tháng
(2025-10-17) |
-0.10 | -2% | 708,400 | -1,100 | -0.0 |
4.30
5
4.90
|
|
3 tháng
(2025-09-17) |
-0.70 | -12.50% | 1,557,800 | -4,700 | -0.0 |
4.30
5.70
4.90
|
|
6 tháng
(2025-06-19) |
-1.20 | -19.67% | 7,402,100 | 13,400 | 0.1 |
4.30
6.90
4.90
|
|
12 tháng
(2024-12-23) |
-2 | -28.99% | 7,616,094 | 13,500 | 0.1 |
4.30
7.30
4.90
|
|
24 tháng
(2023-12-27) |
-2 | -28.99% | 7,916,796 | 13,490 | 0.1 |
4.30
7.50
4.90
|
|
36 tháng
(2023-01-03) |
-3 | -37.97% | 8,361,462 | 4,890 | 0.0 |
4.30
11.90
4.90
|
|
60 tháng
(2021-01-11) |
-5.30 | -51.96% | 28,728,903 | 17,090 | 0.1 |
4.30
19.50
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/05/2024 |
7
|
1,510 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 13/05/2024 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 10/05/2024 |
7.10
|
400 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/05/2024 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/05/2024 |
7
|
399 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/05/2024 |
7
|
347 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/05/2024 |
7
|
206 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/05/2024 |
7
|
1,157 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
| 02/05/2024 |
6.80
|
810 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 26/04/2024 |
7.20
|
310 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 25/04/2024 |
7.30
|
500 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 24/04/2024 |
7
|
339 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/04/2024 |
7
|
501 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 22/04/2024 |
6.70
|
1,211 | 7.20 | 7.20 | 6.20 | 0 | 0 | 0 |
| 19/04/2024 |
6.70
|
213 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 17/04/2024 |
6.70
|
600 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 16/04/2024 |
6.70
|
200 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
| 15/04/2024 |
6.80
|
510 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 12/04/2024 |
6.70
|
600 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
| 11/04/2024 |
6.70
|
3,220 | 7.30 | 7.30 | 6.70 | 0 | 100 | -0.0 |
| 10/04/2024 |
6.80
|
1,201 | 7 | 7.40 | 6.70 | 0 | 0 | 0 |
| 09/04/2024 |
7
|
1,014 | 7.60 | 7.60 | 6.70 | 0 | 0 | 0 |
| 08/04/2024 |
7
|
900 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 05/04/2024 |
7.10
|
101 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 04/04/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 03/04/2024 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 02/04/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 01/04/2024 |
7
|
301 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 29/03/2024 |
7
|
210 | 7 | 7 | 7 | 0 | 0 | 0 |
| 28/03/2024 |
7
|
220 | 7 | 7 | 7 | 0 | 0 | 0 |
| 27/03/2024 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 26/03/2024 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 25/03/2024 |
7
|
315 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/03/2024 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 21/03/2024 |
7
|
301 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/03/2024 |
7
|
500 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/03/2024 |
6.90
|
300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 18/03/2024 |
6.90
|
310 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 15/03/2024 |
6.90
|
310 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
| 14/03/2024 |
6.90
|
301 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 13/03/2024 |
6.80
|
300 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 12/03/2024 |
6.50
|
10,842 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
| 11/03/2024 |
6.60
|
8,400 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
| 08/03/2024 |
7.20
|
10 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 07/03/2024 |
7.20
|
310 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 06/03/2024 |
7
|
1,900 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 05/03/2024 |
7
|
701 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/03/2024 |
7
|
500 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 01/03/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 29/02/2024 |
7
|
1,924 | 7.70 | 7.70 | 6.80 | 0 | 0 | 0 |
| 28/02/2024 |
7
|
1,502 | 7.90 | 7.90 | 6.90 | 0 | 0 | 0 |
| 27/02/2024 |
7.40
|
401 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 26/02/2024 |
7.10
|
900 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 23/02/2024 |
6.90
|
6,810 | 7.20 | 7.50 | 6.90 | 0 | 0 | 0 |
| 22/02/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 21/02/2024 |
7.20
|
500 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 20/02/2024 |
7.30
|
900 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 19/02/2024 |
7
|
6,600 | 8.10 | 8.10 | 7 | 0 | 0 | 0 |
| 16/02/2024 |
7.40
|
1,610 | 7.90 | 7.90 | 6.90 | 0 | 0 | 0 |
| 15/02/2024 |
7.40
|
3,020 | 6.80 | 7.40 | 6.80 | 100 | 0 | 0.0 |
| 07/02/2024 |
7.20
|
300 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 06/02/2024 |
7.20
|
1,400 | 7.70 | 7.70 | 6.80 | 0 | 0 | 0 |
| 05/02/2024 |
7.20
|
2,020 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 02/02/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 01/02/2024 |
7.10
|
400 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 31/01/2024 |
7
|
1,301 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 30/01/2024 |
7
|
210 | 7 | 7 | 7 | 0 | 10 | -0.0 |
| 29/01/2024 |
7.20
|
500 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 26/01/2024 |
7.30
|
501 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 25/01/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 24/01/2024 |
7
|
400 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 23/01/2024 |
7
|
1,100 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 22/01/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/01/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 18/01/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/01/2024 |
7
|
400 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 16/01/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 15/01/2024 |
7.10
|
771 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 12/01/2024 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 11/01/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 10/01/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 09/01/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 08/01/2024 |
7.20
|
100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/01/2024 |
7.10
|
1,000 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
| 04/01/2024 |
6.90
|
4,010 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 03/01/2024 |
6.70
|
1,437 | 7.90 | 7.90 | 6.70 | 0 | 0 | 0 |
| 02/01/2024 |
7.20
|
1,600 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 29/12/2023 |
6.90
|
400 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 28/12/2023 |
6.90
|
500 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 27/12/2023 |
6.90
|
400 | 6.80 | 7.40 | 6.90 | 0 | 0 | 0 |
| 26/12/2023 |
6.80
|
300 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 25/12/2023 |
6.90
|
500 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 22/12/2023 |
6.90
|
1,500 | 6.50 | 7 | 6.70 | 0 | 0 | 0 |
| 21/12/2023 |
6.50
|
200 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
| 20/12/2023 |
6.50
|
800 | 6.90 | 7.40 | 6.50 | 0 | 0 | 0 |
| 19/12/2023 |
6.90
|
300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 18/12/2023 |
6.90
|
400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 15/12/2023 |
6.90
|
900 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 14/12/2023 |
6.90
|
100 | 6.70 | 6.90 | 6.90 | 0 | 0 | 0 |
| 13/12/2023 |
6.70
|
1,400 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |