| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
0.70 | 12.07% | 262,000 | 0 | 0 |
5.70
6.50
6.50
|
|
2 tháng
(2025-02-06) |
1.20 | 22.64% | 458,800 | -7,100 | -0.0 |
5.30
6.50
6.50
|
|
3 tháng
(2025-01-07) |
1.20 | 22.64% | 492,802 | -7,100 | -0.0 |
5.30
6.50
6.50
|
|
6 tháng
(2024-10-09) |
0.60 | 10.17% | 752,804 | -12,400 | -0.1 |
5
6.50
6.50
|
|
12 tháng
(2024-04-12) |
1.40 | 27.45% | 2,861,368 | -16,500 | -0.1 |
4.80
10.20
6.50
|
|
24 tháng
(2023-04-18) |
2.10 | 47.73% | 7,811,656 | -3,500 | -0.0 |
4.20
10.20
6.50
|
|
36 tháng
(2022-04-25) |
-0.60 | -8.45% | 9,711,267 | -95,200 | -0.7 |
3.80
10.20
6.50
|
|
60 tháng
(2020-05-04) |
-7.40 | -53.24% | 10,678,906 | -1,100 | -0.1 |
3.80
13.90
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2025 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 04/04/2025 |
6.50
|
1,200 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 03/04/2025 |
5.80
|
1,700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 02/04/2025 |
6.50
|
32,500 | 5.90 | 6.50 | 5.70 | 0 | 0 | 0 |
| 01/04/2025 |
6.50
|
50,100 | 5.80 | 6.50 | 5.80 | 0 | 0 | 0 |
| 31/03/2025 |
6.50
|
38,300 | 5.80 | 6.50 | 5.80 | 0 | 0 | 0 |
| 28/03/2025 |
6.20
|
7,700 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 27/03/2025 |
6.30
|
73,200 | 6.50 | 6.50 | 5.60 | 0 | 0 | 0 |
| 26/03/2025 |
6.50
|
900 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 25/03/2025 |
6.50
|
700 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
| 24/03/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 21/03/2025 |
6.50
|
2,500 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 20/03/2025 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 19/03/2025 |
5.90
|
9,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/03/2025 |
5.90
|
3,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 17/03/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 14/03/2025 |
5.90
|
4,700 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 13/03/2025 |
5.70
|
19,900 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 12/03/2025 |
5.80
|
6,300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/03/2025 |
5.80
|
6,000 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 10/03/2025 |
5.80
|
1,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/03/2025 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/03/2025 |
5.70
|
3,900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/03/2025 |
5.70
|
6,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/03/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/03/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/02/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/02/2025 |
5.90
|
7,100 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 26/02/2025 |
5.80
|
10,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/02/2025 |
5.80
|
500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 24/02/2025 |
5.80
|
4,700 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 21/02/2025 |
5.80
|
3,900 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 20/02/2025 |
5.80
|
10,700 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 19/02/2025 |
5.70
|
8,800 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 18/02/2025 |
5.60
|
5,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 17/02/2025 |
5.60
|
4,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 14/02/2025 |
5.60
|
27,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/02/2025 |
5.60
|
9,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 12/02/2025 |
5.60
|
2,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 11/02/2025 |
5.50
|
75,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 10/02/2025 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 07/02/2025 |
5.50
|
16,900 | 5.40 | 5.60 | 5.40 | 0 | 7,100 | -0.0 |
| 06/02/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/02/2025 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/02/2025 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 03/02/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/01/2025 |
5.30
|
1,600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 21/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/01/2025 |
5.30
|
6,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/01/2025 |
5.30
|
401 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/01/2025 |
5.30
|
401 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/01/2025 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/01/2025 |
5.30
|
10,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/01/2025 |
5.30
|
8,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/01/2025 |
5.30
|
4,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/01/2025 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/01/2025 |
5.30
|
14,600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 03/01/2025 |
5.30
|
300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 02/01/2025 |
5.50
|
22,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 31/12/2024 |
5.10
|
38,600 | 5.30 | 5.70 | 5.10 | 0 | 0 | 0 |
| 30/12/2024 |
5.20
|
6,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 27/12/2024 |
5.20
|
9,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/12/2024 |
5.10
|
7,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/12/2024 |
5.20
|
19,600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/12/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/12/2024 |
5.20
|
13,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 20/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/12/2024 |
5.20
|
1,800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/12/2024 |
5.20
|
1,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/12/2024 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/12/2024 |
5.20
|
900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/12/2024 |
5.20
|
1,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/12/2024 |
5.20
|
309 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/12/2024 |
5.10
|
3,500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/12/2024 |
5.10
|
700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/12/2024 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/12/2024 |
5.20
|
1,700 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/12/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/12/2024 |
5.20
|
1,800 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 29/11/2024 |
5.10
|
5,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 28/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/11/2024 |
5
|
5,100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/11/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/11/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 22/11/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/11/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/11/2024 |
5
|
3,800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/11/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/11/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/11/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/11/2024 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/11/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/11/2024 |
5.10
|
6,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/11/2024 |
5.10
|
500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |