| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.15 | 2.17% | 94,500 | 8,400 | 0.1 |
6.81
7.19
7.02
|
|
2 tháng
(2025-10-06) |
-0.05 | -0.70% | 183,800 | 8,300 | 0.1 |
6.81
7.20
7.02
|
|
3 tháng
(2025-09-05) |
-0.14 | -1.95% | 488,200 | 9,100 | 0.1 |
6.81
7.39
7.02
|
|
6 tháng
(2025-06-09) |
0.19 | 2.77% | 873,900 | 2,900 | 0.0 |
6.72
7.49
7.02
|
|
12 tháng
(2024-12-09) |
0.44 | 6.66% | 1,959,600 | -7,550 | -0.0 |
6.42
7.49
7.02
|
|
24 tháng
(2023-12-15) |
-2.65 | -27.32% | 3,175,500 | -850 | 0.0 |
6.31
9.80
7.02
|
|
36 tháng
(2022-12-20) |
-3.91 | -35.65% | 4,867,800 | -13,952 | -0.9 |
6.31
11.75
7.02
|
|
60 tháng
(2020-12-30) |
-3.76 | -34.81% | 13,993,240 | -15,781 | -1.1 |
6.31
16.83
7.02
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
6.95
|
3,400 | 6.89 | 6.97 | 6.89 | 0 | 0 | 0 |
| 18/02/2025 |
6.89
|
8,600 | 7.02 | 7.10 | 6.89 | 0 | 0 | 0 |
| 17/02/2025 |
7.02
|
5,900 | 7.25 | 7.25 | 7 | 0 | 0 | 0 |
| 14/02/2025 |
7.26
|
600 | 7.27 | 7.27 | 7.26 | 0 | 0 | 0 |
| 13/02/2025 |
7
|
8,100 | 7.01 | 7.01 | 6.70 | 0 | 0 | 0 |
| 12/02/2025 |
7.01
|
200 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 11/02/2025 |
7.01
|
1,100 | 7 | 7.01 | 7 | 0 | 0 | 0 |
| 10/02/2025 |
7
|
5,800 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/02/2025 |
7
|
3,200 | 7.20 | 7.20 | 6.85 | 0 | 0 | 0 |
| 06/02/2025 |
6.90
|
3,700 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 05/02/2025 |
7
|
1,500 | 7.07 | 7.07 | 6.76 | 0 | 0 | 0 |
| 04/02/2025 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 03/02/2025 |
7.07
|
3,400 | 7.07 | 7.07 | 6.70 | 0 | 0 | 0 |
| 24/01/2025 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 23/01/2025 |
7.07
|
2,500 | 6.63 | 7.07 | 6.63 | 0 | 0 | 0 |
| 22/01/2025 |
6.66
|
0 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 21/01/2025 |
6.66
|
2,200 | 6.80 | 6.80 | 6.66 | 0 | 0 | 0 |
| 20/01/2025 |
7
|
16,300 | 7 | 7.05 | 7 | 0 | 0 | 0 |
| 17/01/2025 |
6.82
|
3,000 | 6.90 | 6.90 | 6.82 | 0 | 0 | 0 |
| 16/01/2025 |
6.85
|
800 | 7 | 7 | 6.81 | 0 | 0 | 0 |
| 15/01/2025 |
7
|
400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 14/01/2025 |
7.10
|
1,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 13/01/2025 |
7
|
2,700 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/01/2025 |
7
|
2,900 | 7.21 | 7.21 | 7 | 0 | 0 | 0 |
| 09/01/2025 |
7.21
|
8,100 | 7.20 | 7.21 | 7.20 | 0 | 0 | 0 |
| 08/01/2025 |
7.20
|
218,500 | 7.05 | 7.30 | 7.05 | 0 | 0 | 0 |
| 07/01/2025 |
7.10
|
63,800 | 7 | 7.29 | 7 | 0 | 0 | 0 |
| 06/01/2025 |
7.05
|
63,300 | 7.05 | 7.29 | 7 | 0 | 0 | 0 |
| 03/01/2025 |
7.05
|
4,700 | 6.91 | 7.29 | 6.91 | 0 | 0 | 0 |
| 02/01/2025 |
6.91
|
2,000 | 7.05 | 7.05 | 6.91 | 0 | 0 | 0 |
| 31/12/2024 |
7.30
|
8,700 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 30/12/2024 |
7.30
|
5,000 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 27/12/2024 |
7.32
|
18,500 | 7.32 | 7.32 | 7 | 0 | 0 | 0 |
| 26/12/2024 |
7.25
|
3,900 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 25/12/2024 |
7.12
|
2,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 24/12/2024 |
7.10
|
13,800 | 7.21 | 7.22 | 7 | 0 | 0 | 0 |
| 23/12/2024 |
7.22
|
11,400 | 6.90 | 7.22 | 6.90 | 0 | 0 | 0 |
| 20/12/2024 |
7.03
|
15,600 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
| 19/12/2024 |
7.30
|
6,000 | 7.32 | 7.32 | 7 | 0 | 0 | 0 |
| 18/12/2024 |
7.32
|
20,900 | 7.39 | 7.39 | 6.95 | 0 | 0 | 0 |
| 17/12/2024 |
7.39
|
27,400 | 7.23 | 7.48 | 7.20 | 100 | 0 | 0.0 |
| 16/12/2024 |
7.15
|
6,000 | 7.05 | 7.15 | 7.01 | 0 | 0 | 0 |
| 13/12/2024 |
7.05
|
6,700 | 7 | 7.09 | 7 | 0 | 0 | 0 |
| 12/12/2024 |
6.92
|
10,000 | 6.92 | 6.92 | 6.80 | 0 | 0 | 0 |
| 11/12/2024 |
6.60
|
15,700 | 6.80 | 6.97 | 6.45 | 0 | 0 | 0 |
| 10/12/2024 |
6.80
|
1,200 | 6.62 | 6.97 | 6.61 | 0 | 0 | 0 |
| 09/12/2024 |
6.61
|
9,100 | 6.64 | 6.79 | 6.42 | 0 | 0 | 0 |
| 06/12/2024 |
6.65
|
1,900 | 6.90 | 6.90 | 6.65 | 0 | 0 | 0 |
| 05/12/2024 |
6.90
|
3,300 | 6.52 | 6.98 | 6.52 | 0 | 0 | 0 |
| 04/12/2024 |
6.60
|
800 | 6.62 | 6.62 | 6.60 | 0 | 0 | 0 |
| 03/12/2024 |
6.62
|
1,300 | 6.63 | 6.63 | 6.62 | 0 | 0 | 0 |
| 02/12/2024 |
6.62
|
3,700 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 29/11/2024 |
6.97
|
5,400 | 6.99 | 6.99 | 6.60 | 0 | 0 | 0 |
| 28/11/2024 |
6.99
|
10,600 | 6.60 | 6.99 | 6.60 | 0 | 0 | 0 |
| 27/11/2024 |
6.55
|
4,800 | 6.90 | 6.90 | 6.52 | 0 | 0 | 0 |
| 26/11/2024 |
6.90
|
3,500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 25/11/2024 |
6.90
|
2,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 22/11/2024 |
6.90
|
8,200 | 7 | 7 | 6.56 | 0 | 0 | 0 |
| 21/11/2024 |
7
|
1,800 | 6.77 | 7 | 6.74 | 0 | 0 | 0 |
| 20/11/2024 |
6.76
|
9,400 | 6.53 | 6.99 | 6.53 | 0 | 0 | 0 |
| 19/11/2024 |
7
|
800 | 6.89 | 7 | 6.89 | 100 | 0 | 0.0 |
| 18/11/2024 |
6.89
|
6,900 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 15/11/2024 |
6.70
|
10,400 | 6.97 | 7 | 6.70 | 0 | 0 | 0 |
| 14/11/2024 |
6.97
|
8,600 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 13/11/2024 |
6.70
|
10,900 | 6.71 | 7.10 | 6.70 | 0 | 0 | 0 |
| 12/11/2024 |
6.70
|
8,200 | 6.59 | 6.70 | 6.25 | 0 | 0 | 0 |
| 11/11/2024 |
6.59
|
9,800 | 6.50 | 6.77 | 6.35 | 0 | 0 | 0 |
| 08/11/2024 |
6.78
|
4,300 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 07/11/2024 |
6.70
|
6,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 06/11/2024 |
6.40
|
6,200 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
| 05/11/2024 |
6.31
|
5,600 | 6.70 | 6.70 | 6.05 | 0 | 0 | 0 |
| 04/11/2024 |
6.49
|
3,800 | 6.92 | 6.92 | 6.48 | 100 | 0 | 0.0 |
| 01/11/2024 |
6.48
|
1,800 | 6.89 | 6.89 | 6.48 | 0 | 0 | 0 |
| 31/10/2024 |
6.89
|
7,900 | 6.90 | 6.90 | 6.65 | 0 | 0 | 0 |
| 30/10/2024 |
6.95
|
6,500 | 6.65 | 6.95 | 6.65 | 0 | 0 | 0 |
| 29/10/2024 |
7.01
|
15,300 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 28/10/2024 |
7.01
|
4,200 | 7 | 7.01 | 6.74 | 0 | 0 | 0 |
| 25/10/2024 |
7
|
8,000 | 7 | 7 | 6.68 | 0 | 0 | 0 |
| 24/10/2024 |
6.65
|
3,000 | 6.65 | 6.99 | 6.65 | 0 | 0 | 0 |
| 23/10/2024 |
7
|
16,000 | 7 | 7 | 6.84 | 0 | 0 | 0 |
| 22/10/2024 |
7
|
22,400 | 6.92 | 7 | 6.51 | 0 | 0 | 0 |
| 21/10/2024 |
6.91
|
3,600 | 7.01 | 7.13 | 6.91 | 0 | 0 | 0 |
| 18/10/2024 |
7.14
|
12,600 | 7.12 | 7.14 | 7 | 0 | 0 | 0 |
| 17/10/2024 |
7.13
|
58,800 | 7.05 | 7.20 | 6.90 | 0 | 0 | 0 |
| 16/10/2024 |
7.05
|
9,800 | 7 | 7.18 | 6.80 | 0 | 0 | 0 |
| 15/10/2024 |
7
|
10,200 | 7 | 7.12 | 7 | 0 | 0 | 0 |
| 14/10/2024 |
7.20
|
19,000 | 7.25 | 7.25 | 7 | 0 | 0 | 0 |
| 11/10/2024 |
7.25
|
19,700 | 7.43 | 7.43 | 6.91 | 0 | 0 | 0 |
| 10/10/2024 |
7.43
|
6,100 | 7.45 | 7.45 | 7.07 | 2,000 | 200 | 0.0 |
| 09/10/2024 |
7.45
|
300 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 08/10/2024 |
7.21
|
1,800 | 7.35 | 7.37 | 7.21 | 0 | 0 | 0 |
| 07/10/2024 |
7.35
|
47,000 | 7.35 | 7.55 | 7.35 | 0 | 0 | 0 |
| 04/10/2024 |
7.35
|
2,500 | 7.25 | 7.70 | 7.25 | 0 | 0 | 0 |
| 03/10/2024 |
7.73
|
3,900 | 7.74 | 7.74 | 7.30 | 0 | 0 | 0 |
| 02/10/2024 |
7.75
|
4,800 | 7.76 | 7.76 | 7.35 | 0 | 0 | 0 |
| 01/10/2024 |
7.76
|
4,600 | 7.77 | 7.77 | 7.43 | 0 | 0 | 0 |
| 30/09/2024 |
7.78
|
3,200 | 7.41 | 7.78 | 7.41 | 0 | 0 | 0 |
| 27/09/2024 |
7.78
|
2,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/09/2024 |
7.80
|
11,200 | 7.80 | 7.80 | 7.61 | 10,500 | 0 | 0.1 |
| 25/09/2024 |
7.84
|
1,400 | 7.87 | 7.88 | 7.45 | 0 | 0 | 0 |