| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-21) |
0 | 0% | 166,500 | 0 | 0 |
5.20
5.80
5.70
|
|
2 tháng
(2025-03-24) |
-0.70 | -10.94% | 708,100 | -800 | -0.0 |
4.70
6.70
5.70
|
|
3 tháng
(2025-02-20) |
-2.20 | -27.85% | 2,584,800 | -25,900 | -0.2 |
4.70
8
5.70
|
|
6 tháng
(2024-11-22) |
-4.20 | -42.42% | 6,511,737 | 800 | -0.0 |
4.70
9.90
5.70
|
|
12 tháng
(2024-08-02) |
-7.80 | -57.78% | 8,288,119 | 800 | 0.0 |
4.70
13.50
5.70
|
|
24 tháng
(2024-08-02) |
-7.80 | -57.78% | 8,288,119 | 800 | 0.0 |
4.70
13.50
5.70
|
|
36 tháng
(2024-08-02) |
-7.80 | -57.78% | 8,288,119 | 800 | 0.0 |
4.70
13.50
5.70
|
|
60 tháng
(2024-08-02) |
-7.80 | -57.78% | 8,288,119 | 800 | 0.0 |
4.70
13.50
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/05/2025 |
5.70
|
41,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 20/05/2025 |
5.70
|
4,700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 19/05/2025 |
5.70
|
3,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/05/2025 |
5.70
|
7,600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 15/05/2025 |
5.70
|
3,300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 14/05/2025 |
5.70
|
14,300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 13/05/2025 |
5.80
|
3,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 12/05/2025 |
5.70
|
3,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 09/05/2025 |
5.70
|
4,900 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 08/05/2025 |
5.50
|
5,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 07/05/2025 |
5.40
|
3,300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 06/05/2025 |
5.40
|
8,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/05/2025 |
5.50
|
10,800 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 29/04/2025 |
5.50
|
7,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 28/04/2025 |
5.40
|
4,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 25/04/2025 |
5.50
|
8,000 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 24/04/2025 |
5.50
|
10,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 23/04/2025 |
5.60
|
13,000 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 22/04/2025 |
5.20
|
18,000 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
| 21/04/2025 |
5.70
|
31,600 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 18/04/2025 |
5.40
|
39,700 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 |
| 17/04/2025 |
4.90
|
11,500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 16/04/2025 |
4.90
|
27,200 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
| 15/04/2025 |
5
|
7,500 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 14/04/2025 |
5.30
|
5,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 11/04/2025 |
5.30
|
16,500 | 5.60 | 5.60 | 5.20 | 0 | 300 | -0.0 |
| 10/04/2025 |
5.50
|
19,500 | 5.50 | 5.50 | 5.30 | 0 | 2,200 | -0.0 |
| 09/04/2025 |
4.70
|
50,800 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 08/04/2025 |
4.70
|
57,000 | 4.90 | 5.30 | 4.70 | 0 | 800 | -0.0 |
| 04/04/2025 |
5.50
|
10,000 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 03/04/2025 |
5.40
|
165,200 | 6.20 | 6.20 | 5.30 | 500 | 0 | 0.0 |
| 02/04/2025 |
6.20
|
33,800 | 6.40 | 6.50 | 5.60 | 0 | 0 | 0 |
| 01/04/2025 |
6.50
|
14,500 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
| 31/03/2025 |
6.70
|
26,500 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
| 28/03/2025 |
6.50
|
16,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 27/03/2025 |
6.70
|
7,500 | 6.60 | 6.70 | 6.50 | 1,000 | 0 | 0.0 |
| 26/03/2025 |
6.60
|
12,400 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 25/03/2025 |
6.60
|
11,200 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 24/03/2025 |
6.40
|
8,800 | 6.30 | 6.50 | 6.30 | 1,000 | 0 | 0.0 |
| 21/03/2025 |
6.50
|
14,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 20/03/2025 |
6.60
|
6,900 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 19/03/2025 |
6.60
|
13,000 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 18/03/2025 |
6.40
|
61,000 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 17/03/2025 |
6.60
|
38,700 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
| 14/03/2025 |
6.90
|
20,200 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 13/03/2025 |
6.90
|
28,400 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 12/03/2025 |
6.60
|
34,200 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 11/03/2025 |
6.40
|
56,300 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 10/03/2025 |
6.60
|
24,600 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 07/03/2025 |
6.70
|
31,700 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/03/2025 |
6.90
|
131,900 | 7.20 | 7.70 | 6.80 | 0 | 0 | 0 |
| 05/03/2025 |
6.90
|
191,800 | 7.70 | 7.80 | 6.80 | 0 | 0 | 0 |
| 04/03/2025 |
6.90
|
145,700 | 7.60 | 7.90 | 6.90 | 400 | 0 | 0.0 |
| 03/03/2025 |
7.20
|
159,900 | 7.90 | 7.90 | 7 | 100 | 0 | 0.0 |
| 28/02/2025 |
7.30
|
132,300 | 7.80 | 8.20 | 7.10 | 0 | 0 | 0 |
| 27/02/2025 |
7.50
|
191,600 | 7.80 | 8.70 | 7.20 | 0 | 0 | 0 |
| 26/02/2025 |
7.40
|
158,900 | 7.30 | 8.30 | 7.30 | 0 | 0 | 0 |
| 25/02/2025 |
7.20
|
73,000 | 7.50 | 7.50 | 7.20 | 100 | 10,500 | -0.1 |
| 24/02/2025 |
7.60
|
62,900 | 7.90 | 8.20 | 7.60 | 0 | 11,100 | -0.1 |
| 21/02/2025 |
8
|
137,600 | 8.30 | 9.50 | 7.70 | 0 | 0 | 0 |
| 20/02/2025 |
7.90
|
162,100 | 8 | 9.20 | 7.80 | 0 | 4,100 | -0.0 |
| 19/02/2025 |
8
|
195,800 | 7.90 | 8.30 | 7.50 | 100 | 0 | 0.0 |
| 18/02/2025 |
8
|
338,400 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 |
| 17/02/2025 |
7.30
|
326,900 | 7.20 | 7.50 | 6.90 | 26,100 | 0 | 0.2 |
| 14/02/2025 |
7.10
|
33,200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 13/02/2025 |
7.20
|
151,502 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 12/02/2025 |
6.80
|
41,334 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 11/02/2025 |
7
|
61,400 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 10/02/2025 |
7.10
|
59,000 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 |
| 07/02/2025 |
7.30
|
241,000 | 7.10 | 8.10 | 7 | 0 | 0 | 0 |
| 06/02/2025 |
7.10
|
50,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 05/02/2025 |
7.20
|
49,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 04/02/2025 |
7.20
|
86,401 | 7.50 | 7.60 | 7 | 500 | 0 | 0.0 |
| 24/01/2025 |
7.50
|
28,200 | 7.80 | 8 | 7.40 | 0 | 0 | 0 |
| 23/01/2025 |
7.70
|
63,203 | 7 | 7.70 | 6.70 | 0 | 0 | 0 |
| 22/01/2025 |
7.40
|
13,500 | 7.70 | 7.90 | 7.30 | 0 | 0 | 0 |
| 21/01/2025 |
8
|
78,600 | 8 | 8.50 | 7.50 | 0 | 0 | 0 |
| 20/01/2025 |
7.90
|
42,106 | 8.70 | 8.70 | 7.70 | 0 | 0 | 0 |
| 17/01/2025 |
8.70
|
82,200 | 8.60 | 8.90 | 8.30 | 0 | 0 | 0 |
| 16/01/2025 |
8.80
|
139,134 | 9 | 11 | 8.50 | 0 | 0 | 0 |
| 15/01/2025 |
8.90
|
88,652 | 9 | 10.40 | 8.60 | 0 | 0 | 0 |
| 14/01/2025 |
8.60
|
78,406 | 9 | 9.80 | 8.60 | 0 | 0 | 0 |
| 13/01/2025 |
8.50
|
17,114 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 10/01/2025 |
8.70
|
46,100 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 09/01/2025 |
8.70
|
36,100 | 8.70 | 8.90 | 8.30 | 0 | 0 | 0 |
| 08/01/2025 |
8.70
|
125,700 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 07/01/2025 |
8.60
|
37,200 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 06/01/2025 |
8.80
|
34,400 | 9.10 | 9.10 | 8.50 | 0 | 0 | 0 |
| 03/01/2025 |
8.80
|
43,431 | 8.50 | 9.10 | 7.80 | 0 | 0 | 0 |
| 02/01/2025 |
8.90
|
4,110 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
| 31/12/2024 |
9
|
23,602 | 9.10 | 9.30 | 8.70 | 0 | 0 | 0 |
| 30/12/2024 |
8.70
|
20,900 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 27/12/2024 |
8.70
|
54,750 | 9.30 | 9.40 | 8.50 | 0 | 0 | 0 |
| 26/12/2024 |
8.90
|
72,905 | 9.10 | 9.70 | 8.90 | 0 | 100 | -0.0 |
| 25/12/2024 |
9
|
52,501 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
| 24/12/2024 |
9
|
31,651 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
| 23/12/2024 |
9.20
|
53,100 | 9 | 9.20 | 8.60 | 0 | 0 | 0 |
| 20/12/2024 |
9
|
46,908 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 19/12/2024 |
8.80
|
50,000 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 18/12/2024 |
8.80
|
40,309 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |