| 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% | 97,700 | 0 | 0 |
6
6.40
6
|
|
2 tháng
(2025-10-16) |
-0.10 | -1.54% | 551,100 | 0 | 0 |
5.60
6.60
6
|
|
3 tháng
(2025-09-16) |
0.30 | 4.92% | 1,597,900 | -100 | -0.0 |
5.60
6.60
6
|
|
6 tháng
(2025-06-18) |
1.90 | 42.22% | 4,303,200 | -100 | -0.0 |
4.40
6.60
6
|
|
12 tháng
(2024-12-20) |
2.60 | 68.42% | 6,956,415 | -21,700 | -0.1 |
3.60
6.60
6
|
|
24 tháng
(2023-12-26) |
1.50 | 30.61% | 11,411,581 | -30,800 | -0.1 |
3.60
6.60
6
|
|
36 tháng
(2023-01-03) |
0.70 | 12.28% | 27,942,632 | -30,900 | -0.1 |
3.60
6.60
6
|
|
60 tháng
(2021-01-11) |
1.67 | 35.22% | 149,076,970 | -353,501 | -4.0 |
3.60
19.68
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/12/2023 |
4.90
|
1,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/12/2023 |
4.80
|
300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 08/12/2023 |
5
|
16,530 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 07/12/2023 |
5
|
25,460 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/12/2023 |
5.10
|
74,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 05/12/2023 |
5.10
|
6,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 04/12/2023 |
5.20
|
27,551 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 01/12/2023 |
5.10
|
31,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 30/11/2023 |
5.10
|
17,075 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 29/11/2023 |
5.20
|
28,000 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 28/11/2023 |
5.20
|
17,502 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/11/2023 |
5.10
|
109,500 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 24/11/2023 |
5.20
|
60,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 23/11/2023 |
5.20
|
147,540 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/11/2023 |
5.20
|
17,900 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 21/11/2023 |
5.10
|
11,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/11/2023 |
5.10
|
8,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/11/2023 |
5.10
|
29,201 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 16/11/2023 |
5.10
|
26,407 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/11/2023 |
5.10
|
60,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 14/11/2023 |
5.20
|
16,745 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/11/2023 |
5.30
|
89,601 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/11/2023 |
5.20
|
47,134 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 09/11/2023 |
5.20
|
24,100 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 08/11/2023 |
5.10
|
421,074 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 07/11/2023 |
5
|
509,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 06/11/2023 |
4.80
|
271,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 03/11/2023 |
4.90
|
129,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 02/11/2023 |
4.90
|
19,200 | 4.60 | 5 | 4.70 | 0 | 0 | 0 |
| 01/11/2023 |
4.60
|
37,700 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 31/10/2023 |
4.90
|
27,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 30/10/2023 |
4.90
|
126,700 | 4.90 | 5 | 4.50 | 0 | 0 | 0 |
| 27/10/2023 |
4.90
|
41,400 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
| 26/10/2023 |
4.80
|
38,800 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 25/10/2023 |
5.20
|
114,400 | 5.10 | 5.20 | 4.60 | 0 | 0 | 0 |
| 24/10/2023 |
5.10
|
2,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 23/10/2023 |
5.10
|
1,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 20/10/2023 |
5.10
|
25,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 19/10/2023 |
5.10
|
73,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 18/10/2023 |
5
|
46,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 17/10/2023 |
5.20
|
9,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 16/10/2023 |
5.20
|
7,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/10/2023 |
5.30
|
7,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/10/2023 |
5.30
|
38,100 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
| 11/10/2023 |
5.30
|
4,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/10/2023 |
5.30
|
17,100 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 09/10/2023 |
5.20
|
17,000 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 06/10/2023 |
5.10
|
8,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/10/2023 |
5.20
|
24,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 04/10/2023 |
5.20
|
58,800 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 03/10/2023 |
5
|
103,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 02/10/2023 |
5.30
|
10,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 29/09/2023 |
5.20
|
34,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 28/09/2023 |
5.10
|
9,900 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/09/2023 |
5.20
|
23,600 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 26/09/2023 |
5.20
|
45,800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/09/2023 |
5.30
|
82,100 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 22/09/2023 |
5.20
|
84,700 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 21/09/2023 |
5.50
|
80,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 20/09/2023 |
5.50
|
19,200 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 19/09/2023 |
5.50
|
14,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 18/09/2023 |
5.40
|
83,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/09/2023 |
5.50
|
102,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 14/09/2023 |
5.50
|
37,400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 13/09/2023 |
5.50
|
35,500 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 12/09/2023 |
5.60
|
125,100 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 11/09/2023 |
5.40
|
78,100 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 08/09/2023 |
5.70
|
93,800 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 07/09/2023 |
5.60
|
63,400 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 06/09/2023 |
5.60
|
54,400 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 05/09/2023 |
5.60
|
144,600 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 31/08/2023 |
5.50
|
60,500 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 30/08/2023 |
5.50
|
225,000 | 5.90 | 6 | 5.50 | 0 | 100 | -0.0 |
| 29/08/2023 |
5.90
|
110,300 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 28/08/2023 |
6.20
|
163,600 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 25/08/2023 |
6.20
|
422,700 | 5.80 | 6.20 | 5.60 | 0 | 0 | 0 |
| 24/08/2023 |
5.80
|
105,400 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
| 23/08/2023 |
5.80
|
1,012,500 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 22/08/2023 |
5.50
|
72,400 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 21/08/2023 |
6
|
98,500 | 5.50 | 6 | 5.30 | 0 | 0 | 0 |
| 18/08/2023 |
5.50
|
388,300 | 5.50 | 5.70 | 5.10 | 0 | 0 | 0 |
| 17/08/2023 |
5.50
|
21,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 16/08/2023 |
5.50
|
41,900 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 15/08/2023 |
5.50
|
70,500 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 14/08/2023 |
5.50
|
72,900 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 11/08/2023 |
5.50
|
126,200 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 10/08/2023 |
5.60
|
63,400 | 5.90 | 6.20 | 5.60 | 0 | 0 | 0 |
| 09/08/2023 |
5.90
|
203,300 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 08/08/2023 |
5.40
|
55,600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/08/2023 |
5.40
|
60,000 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/08/2023 |
5.30
|
22,600 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 03/08/2023 |
5.40
|
54,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/08/2023 |
5.40
|
30,200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 01/08/2023 |
5.40
|
67,700 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 31/07/2023 |
5.40
|
80,900 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 28/07/2023 |
5.30
|
88,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 27/07/2023 |
5.20
|
28,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 26/07/2023 |
5.30
|
28,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/07/2023 |
5.30
|
22,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 24/07/2023 |
5.30
|
20,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |