| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-31) |
-0.60 | -10% | 157,800 | 0 | 0 |
5
6.10
5.40
|
|
2 tháng
(2025-02-27) |
-1.20 | -18.18% | 413,500 | 0 | 0 |
5
6.70
5.40
|
|
3 tháng
(2025-02-03) |
-0.90 | -14.29% | 608,947 | 0 | 0 |
5
6.70
5.40
|
|
6 tháng
(2024-10-30) |
-1.30 | -19.40% | 1,211,463 | 0 | 0 |
5
6.70
5.40
|
|
12 tháng
(2024-05-03) |
-0.12 | -2.25% | 10,041,480 | -800 | -0.0 |
5
8.39
5.40
|
|
24 tháng
(2023-05-09) |
0.65 | 13.61% | 15,449,391 | -44,900 | -0.3 |
4.56
8.39
5.40
|
|
36 tháng
(2022-05-16) |
-4.01 | -42.61% | 21,266,290 | -600 | -0.1 |
3.88
12.13
5.40
|
|
60 tháng
(2020-05-25) |
2.62 | 94.19% | 54,899,197 | -87,415 | -0.9 |
2.49
21.24
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2025 |
5.40
|
500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/04/2025 |
5.40
|
2,400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 25/04/2025 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/04/2025 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 23/04/2025 |
5.30
|
4,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 22/04/2025 |
5
|
9,000 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
| 21/04/2025 |
5.50
|
700 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 18/04/2025 |
5.80
|
1,400 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 17/04/2025 |
5.60
|
2,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/04/2025 |
5.50
|
7,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 15/04/2025 |
5.30
|
1,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 14/04/2025 |
5.50
|
6,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 11/04/2025 |
5.30
|
41,400 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
| 10/04/2025 |
5.40
|
2,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/04/2025 |
5.30
|
19,900 | 5 | 5.40 | 4.50 | 0 | 0 | 0 |
| 08/04/2025 |
5
|
19,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/04/2025 |
5.80
|
1,800 | 5 | 5.80 | 5 | 0 | 0 | 0 |
| 03/04/2025 |
5.50
|
21,300 | 6 | 6 | 5.30 | 0 | 0 | 0 |
| 02/04/2025 |
6
|
8,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 01/04/2025 |
6.10
|
2,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 31/03/2025 |
6
|
3,700 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 28/03/2025 |
6.10
|
6,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 27/03/2025 |
6.10
|
2,400 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/03/2025 |
6.10
|
1,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 25/03/2025 |
6.10
|
2,200 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 24/03/2025 |
6.20
|
2,800 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 21/03/2025 |
6.10
|
16,200 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 20/03/2025 |
6
|
32,800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 19/03/2025 |
6.30
|
2,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 18/03/2025 |
6.30
|
6,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 17/03/2025 |
6.30
|
7,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 14/03/2025 |
6.30
|
4,400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 13/03/2025 |
6.40
|
7,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 12/03/2025 |
6.50
|
2,500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 11/03/2025 |
6.50
|
6,700 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 10/03/2025 |
6.60
|
13,800 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 07/03/2025 |
6.50
|
6,500 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 06/03/2025 |
6.60
|
67,600 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 05/03/2025 |
6.60
|
9,400 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 04/03/2025 |
6.70
|
14,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 03/03/2025 |
6.70
|
15,900 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 28/02/2025 |
6.70
|
13,700 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 27/02/2025 |
6.60
|
14,200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 26/02/2025 |
6.70
|
17,100 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 25/02/2025 |
6.60
|
51,200 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 24/02/2025 |
6.60
|
1,600 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 21/02/2025 |
6.40
|
7,900 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 20/02/2025 |
6.70
|
13,400 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 19/02/2025 |
6.70
|
6,600 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 18/02/2025 |
6.60
|
11,400 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 17/02/2025 |
6.50
|
7,500 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 14/02/2025 |
6.50
|
19,200 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 13/02/2025 |
6.30
|
5,900 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 12/02/2025 |
6.30
|
11,430 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 11/02/2025 |
6.20
|
5,412 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 10/02/2025 |
6.20
|
6,802 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 07/02/2025 |
6.20
|
300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 06/02/2025 |
6.20
|
2,303 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 05/02/2025 |
6.20
|
3,500 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 04/02/2025 |
6.30
|
4,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 03/02/2025 |
6.30
|
19,500 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 24/01/2025 |
6
|
2,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/01/2025 |
6.20
|
21,500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 22/01/2025 |
6.10
|
4,500 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 21/01/2025 |
6.10
|
6,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 20/01/2025 |
6
|
6,900 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
| 17/01/2025 |
6.20
|
15,240 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 16/01/2025 |
6
|
449 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 15/01/2025 |
5.90
|
4,911 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 14/01/2025 |
6
|
1,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 13/01/2025 |
6.20
|
3,800 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 10/01/2025 |
6
|
8,755 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 09/01/2025 |
6.10
|
23,416 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 08/01/2025 |
6
|
14,500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 07/01/2025 |
6
|
5,704 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 06/01/2025 |
6
|
3,216 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 03/01/2025 |
6
|
14,900 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 02/01/2025 |
6.10
|
5,700 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
| 31/12/2024 |
6.30
|
600 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 30/12/2024 |
6.20
|
7,402 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 27/12/2024 |
6.20
|
4,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 26/12/2024 |
6.50
|
14,940 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 25/12/2024 |
6.30
|
10,735 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 24/12/2024 |
6.30
|
17,880 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
| 23/12/2024 |
6.10
|
7,006 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 20/12/2024 |
6.30
|
2,400 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 19/12/2024 |
6.50
|
7,602 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
| 18/12/2024 |
6.20
|
26,300 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 17/12/2024 |
6.10
|
6,400 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 |
| 16/12/2024 |
6.10
|
10,801 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 13/12/2024 |
6.10
|
4,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 12/12/2024 |
6.10
|
4,211 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 11/12/2024 |
6.10
|
19,002 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 10/12/2024 |
6.20
|
2,515 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 09/12/2024 |
6.30
|
3,771 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 06/12/2024 |
6.20
|
11,009 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 05/12/2024 |
6.20
|
8,460 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 04/12/2024 |
6.10
|
17,324 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 03/12/2024 |
6.10
|
18,800 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 02/12/2024 |
6.30
|
1,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |