| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-17) |
0.30 | 5.36% | 189,200 | 0 | 0 |
4.60
8
5.30
|
|
2 tháng
(2025-02-13) |
0.60 | 11.32% | 307,700 | 0 | 0 |
4.60
8
5.30
|
|
3 tháng
(2025-01-14) |
0.90 | 18% | 315,500 | 0 | 0 |
4.60
8
5.30
|
|
6 tháng
(2024-10-16) |
0.70 | 13.46% | 703,379 | 0 | 0 |
4.60
8
5.30
|
|
12 tháng
(2024-04-19) |
-0.40 | -6.35% | 906,643 | 0 | 0 |
4.60
8
5.30
|
|
24 tháng
(2023-04-25) |
1.10 | 22.92% | 1,386,157 | 0 | 0 |
4.30
8
5.30
|
|
36 tháng
(2022-05-04) |
-5.10 | -46.36% | 1,555,105 | 0 | 0 |
3.80
11
5.30
|
|
60 tháng
(2021-11-22) |
-4.50 | -43.27% | 1,828,368 | 0 | 0 |
3.80
28
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/04/2025 |
5.40
|
600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 14/04/2025 |
5.30
|
2,400 | 5.40 | 6.50 | 5.30 | 0 | 0 | 0 |
| 11/04/2025 |
5.90
|
700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 10/04/2025 |
5.70
|
400 | 5 | 5.70 | 4.80 | 0 | 0 | 0 |
| 09/04/2025 |
5.10
|
2,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 08/04/2025 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/04/2025 |
5.20
|
600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/04/2025 |
4.60
|
5,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 02/04/2025 |
5.30
|
800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 01/04/2025 |
6.30
|
1,100 | 5.50 | 6.30 | 5.40 | 0 | 0 | 0 |
| 31/03/2025 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 28/03/2025 |
5.60
|
2,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 27/03/2025 |
5.80
|
17,000 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 26/03/2025 |
6.30
|
1,100 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |
| 25/03/2025 |
6.30
|
20,400 | 5.50 | 6.30 | 5.40 | 0 | 0 | 0 |
| 24/03/2025 |
6.30
|
8,900 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 21/03/2025 |
8
|
38,700 | 7.20 | 8.10 | 7.10 | 0 | 0 | 0 |
| 20/03/2025 |
7.10
|
65,000 | 6.40 | 7.10 | 6.40 | 0 | 0 | 0 |
| 19/03/2025 |
6.20
|
7,100 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
| 18/03/2025 |
5.70
|
10,800 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 17/03/2025 |
5.60
|
6,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/03/2025 |
5.50
|
8,700 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/03/2025 |
5.40
|
2,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 12/03/2025 |
5.40
|
3,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 11/03/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/03/2025 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/03/2025 |
5.30
|
6,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/03/2025 |
5.20
|
5,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/03/2025 |
5.20
|
10,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 04/03/2025 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/03/2025 |
5.10
|
9,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/02/2025 |
5.10
|
20,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/02/2025 |
5.20
|
700 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/02/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/02/2025 |
5.10
|
700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/02/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/02/2025 |
5.10
|
15,700 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 20/02/2025 |
5.20
|
11,300 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 19/02/2025 |
5.70
|
8,100 | 5 | 5.70 | 5 | 0 | 0 | 0 |
| 18/02/2025 |
5
|
7,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/02/2025 |
5.50
|
4,300 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 14/02/2025 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/02/2025 |
5.30
|
4,100 | 4.90 | 5.30 | 4.60 | 0 | 0 | 0 |
| 12/02/2025 |
5
|
4,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/02/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/02/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/02/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/02/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/02/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/02/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/02/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/01/2025 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/01/2025 |
5
|
3,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/01/2025 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/01/2025 |
5
|
900 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/01/2025 |
5.30
|
14 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/01/2025 |
5.30
|
2,203 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/01/2025 |
4.80
|
300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 06/01/2025 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/01/2025 |
5.10
|
4,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 02/01/2025 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 31/12/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 30/12/2024 |
5.40
|
1 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 27/12/2024 |
5.40
|
9,200 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 26/12/2024 |
5.60
|
1,003 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/12/2024 |
5.60
|
1,400 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 24/12/2024 |
5.30
|
4,802 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 23/12/2024 |
5.20
|
1,402 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 20/12/2024 |
5
|
4,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 19/12/2024 |
5
|
4,901 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 18/12/2024 |
5
|
101 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/12/2024 |
4.90
|
2,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 16/12/2024 |
5
|
4,804 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 13/12/2024 |
4.90
|
4,101 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/12/2024 |
4.90
|
6,400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/12/2024 |
5
|
9,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 10/12/2024 |
5
|
17,102 | 5.90 | 5.90 | 4.80 | 0 | 0 | 0 |
| 09/12/2024 |
5.70
|
3,302 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 06/12/2024 |
5.10
|
23,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/12/2024 |
5.10
|
2,600 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 04/12/2024 |
5.40
|
8,406 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 03/12/2024 |
5.70
|
31,402 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 02/12/2024 |
6.40
|
14,600 | 7.30 | 7.30 | 5.90 | 0 | 0 | 0 |
| 29/11/2024 |
6.40
|
9,700 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| 28/11/2024 |
6.80
|
24,307 | 9.20 | 9.20 | 6.80 | 0 | 0 | 0 |
| 27/11/2024 |
8
|
65,301 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 26/11/2024 |
7
|
13,801 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 25/11/2024 |
6.10
|
9,859 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 22/11/2024 |
5.40
|
2,300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/11/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/11/2024 |
5.40
|
1 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/11/2024 |
5.40
|
4,405 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 18/11/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/11/2024 |
5.40
|
10,406 | 4.90 | 5.40 | 4.90 | 0 | 0 | 0 |