| 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) |
-0.40 | -5.88% | 6,676,200 | 0 | 0 |
6.30
6.80
6.40
|
|
2 tháng
(2025-10-06) |
-0.80 | -11.11% | 13,454,200 | 0 | 0 |
6.30
7.20
6.40
|
|
3 tháng
(2025-09-05) |
-1.05 | -14.15% | 21,745,500 | 0 | 0 |
6.30
7.60
6.40
|
|
6 tháng
(2025-06-09) |
-0.15 | -2.22% | 58,529,500 | 0 | 0 |
6.18
7.60
6.40
|
|
12 tháng
(2024-12-09) |
-0.78 | -10.89% | 86,733,555 | 0 | 0 |
5.45
8
6.40
|
|
24 tháng
(2023-12-15) |
-2.62 | -29.01% | 232,888,959 | 0 | 0 |
5.45
10.61
6.40
|
|
36 tháng
(2022-12-20) |
-3.52 | -35.51% | 382,919,404 | 0 | 0 |
5.45
15.15
6.40
|
|
60 tháng
(2021-11-03) |
-0.57 | -8.17% | 400,879,968 | 0 | 0 |
5.45
15.15
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
8
|
566,600 | 7.82 | 8.18 | 7.73 | 0 | 0 | 0 |
| 18/02/2025 |
7.82
|
329,700 | 7.91 | 8 | 7.82 | 0 | 0 | 0 |
| 17/02/2025 |
7.91
|
984,800 | 7.55 | 8.18 | 7.55 | 0 | 0 | 0 |
| 14/02/2025 |
7.45
|
316,000 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 13/02/2025 |
7.55
|
106,100 | 7.36 | 7.64 | 7.36 | 0 | 0 | 0 |
| 12/02/2025 |
7.55
|
106,878 | 7.73 | 7.73 | 7.45 | 0 | 0 | 0 |
| 11/02/2025 |
7.64
|
395,615 | 7.45 | 7.73 | 7.45 | 0 | 0 | 0 |
| 10/02/2025 |
7.45
|
519,953 | 7.64 | 7.73 | 7.18 | 0 | 0 | 0 |
| 07/02/2025 |
7.55
|
818,763 | 7.27 | 7.73 | 7.27 | 0 | 0 | 0 |
| 06/02/2025 |
7.27
|
183,440 | 7.36 | 7.36 | 7.18 | 0 | 0 | 0 |
| 05/02/2025 |
7.36
|
264,759 | 7.18 | 7.36 | 7.18 | 0 | 0 | 0 |
| 04/02/2025 |
7.09
|
290,728 | 7 | 7.18 | 7 | 0 | 0 | 0 |
| 03/02/2025 |
7
|
99,100 | 7 | 7 | 6.82 | 0 | 0 | 0 |
| 24/01/2025 |
7
|
118,931 | 7.09 | 7.09 | 7 | 0 | 0 | 0 |
| 23/01/2025 |
7.09
|
144,802 | 7 | 7.09 | 6.91 | 0 | 0 | 0 |
| 22/01/2025 |
7
|
94,085 | 7 | 7 | 6.91 | 0 | 0 | 0 |
| 21/01/2025 |
7
|
45,935 | 7 | 7.09 | 6.91 | 0 | 0 | 0 |
| 20/01/2025 |
7
|
56,767 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 |
| 17/01/2025 |
7
|
103,520 | 7 | 7.09 | 6.91 | 0 | 0 | 0 |
| 16/01/2025 |
7
|
107,859 | 7 | 7.09 | 6.91 | 0 | 0 | 0 |
| 15/01/2025 |
6.91
|
46,455 | 6.91 | 7 | 6.91 | 0 | 0 | 0 |
| 14/01/2025 |
7
|
113,706 | 6.91 | 7 | 6.82 | 0 | 0 | 0 |
| 13/01/2025 |
7
|
92,262 | 7 | 7 | 6.91 | 0 | 0 | 0 |
| 10/01/2025 |
7
|
124,506 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 |
| 09/01/2025 |
7.09
|
51,597 | 7 | 7.09 | 7 | 0 | 0 | 0 |
| 08/01/2025 |
7.09
|
86,152 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 |
| 07/01/2025 |
7.09
|
157,651 | 6.45 | 7.09 | 6.45 | 0 | 0 | 0 |
| 06/01/2025 |
7.09
|
144,817 | 7.09 | 7.18 | 7 | 0 | 0 | 0 |
| 03/01/2025 |
7.18
|
132,762 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 02/01/2025 |
7.18
|
159,058 | 6.91 | 7.18 | 6.91 | 0 | 0 | 0 |
| 31/12/2024 |
7.09
|
119,644 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 30/12/2024 |
7.18
|
224,820 | 7.36 | 7.36 | 7.18 | 0 | 0 | 0 |
| 27/12/2024 |
7.36
|
187,310 | 7.55 | 7.55 | 7.27 | 0 | 0 | 0 |
| 26/12/2024 |
7.45
|
694,748 | 7.09 | 7.45 | 7.09 | 0 | 0 | 0 |
| 25/12/2024 |
7.09
|
257,200 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 |
| 24/12/2024 |
7.09
|
179,203 | 7.18 | 7.18 | 7 | 0 | 0 | 0 |
| 23/12/2024 |
7.18
|
117,151 | 7.09 | 7.18 | 7 | 0 | 0 | 0 |
| 20/12/2024 |
7.09
|
114,669 | 7.09 | 7.09 | 7 | 0 | 0 | 0 |
| 19/12/2024 |
7.09
|
158,737 | 7.09 | 7.18 | 7 | 0 | 0 | 0 |
| 18/12/2024 |
7.18
|
80,563 | 7.09 | 7.18 | 7 | 0 | 0 | 0 |
| 17/12/2024 |
7.09
|
149,180 | 7.09 | 7.18 | 7 | 0 | 0 | 0 |
| 16/12/2024 |
7.18
|
184,085 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 13/12/2024 |
7.18
|
153,558 | 7.27 | 7.27 | 7.09 | 0 | 0 | 0 |
| 12/12/2024 |
7.27
|
228,483 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 |
| 11/12/2024 |
7.18
|
117,704 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 |
| 10/12/2024 |
7.18
|
238,484 | 7.09 | 7.27 | 7.09 | 0 | 0 | 0 |
| 09/12/2024 |
7.18
|
150,615 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 |
| 06/12/2024 |
7.18
|
188,880 | 7.27 | 7.27 | 7.18 | 0 | 0 | 0 |
| 05/12/2024 |
7.27
|
217,194 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 |
| 04/12/2024 |
7.18
|
211,537 | 6.55 | 7.36 | 6.55 | 0 | 0 | 0 |
| 03/12/2024 |
7.27
|
314,434 | 7.27 | 7.45 | 7.18 | 0 | 0 | 0 |
| 02/12/2024 |
7.27
|
239,221 | 7.18 | 7.36 | 7.09 | 0 | 0 | 0 |
| 29/11/2024 |
7.18
|
241,943 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 |
| 28/11/2024 |
7.18
|
591,009 | 6.91 | 7.27 | 6.82 | 0 | 0 | 0 |
| 27/11/2024 |
6.91
|
166,417 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 |
| 26/11/2024 |
6.91
|
310,581 | 6.73 | 6.91 | 6.73 | 0 | 0 | 0 |
| 25/11/2024 |
6.73
|
390,981 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 |
| 22/11/2024 |
6.73
|
239,199 | 6.82 | 6.91 | 6.73 | 0 | 0 | 0 |
| 21/11/2024 |
6.73
|
134,490 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 |
| 20/11/2024 |
6.82
|
495,043 | 6.91 | 6.91 | 6.64 | 0 | 0 | 0 |
| 19/11/2024 |
6.91
|
394,432 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 |
| 18/11/2024 |
7.09
|
534,955 | 7.18 | 7.27 | 6.91 | 0 | 0 | 0 |
| 15/11/2024 |
7.18
|
702,200 | 7.55 | 7.55 | 7.18 | 0 | 0 | 0 |
| 14/11/2024 |
7.55
|
168,813 | 7.73 | 7.73 | 7.55 | 0 | 0 | 0 |
| 13/11/2024 |
7.73
|
309,147 | 7.73 | 7.73 | 7.55 | 0 | 0 | 0 |
| 12/11/2024 |
7.73
|
218,539 | 7.82 | 7.82 | 7.64 | 0 | 0 | 0 |
| 11/11/2024 |
7.73
|
191,680 | 7.82 | 7.91 | 7.64 | 0 | 0 | 0 |
| 08/11/2024 |
7.82
|
171,226 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 |
| 07/11/2024 |
7.91
|
149,570 | 8 | 8 | 7.82 | 0 | 0 | 0 |
| 06/11/2024 |
8
|
454,811 | 7.91 | 8 | 7.82 | 0 | 0 | 0 |
| 05/11/2024 |
7.91
|
193,274 | 7.91 | 8 | 7.82 | 0 | 0 | 0 |
| 04/11/2024 |
7.91
|
221,203 | 8 | 8 | 7.82 | 0 | 0 | 0 |
| 01/11/2024 |
8
|
134,336 | 8.09 | 8.18 | 8 | 0 | 0 | 0 |
| 31/10/2024 |
8.09
|
372,935 | 8.18 | 8.36 | 8.09 | 0 | 0 | 0 |
| 30/10/2024 |
8.09
|
455,576 | 7.91 | 8.18 | 7.82 | 0 | 0 | 0 |
| 29/10/2024 |
7.91
|
116,231 | 7.91 | 8 | 7.82 | 0 | 0 | 0 |
| 28/10/2024 |
7.82
|
179,021 | 8 | 8 | 7.82 | 0 | 0 | 0 |
| 25/10/2024 |
8
|
94,313 | 8.09 | 8.09 | 7.91 | 0 | 0 | 0 |
| 24/10/2024 |
8
|
265,605 | 8 | 8.18 | 8 | 0 | 0 | 0 |
| 23/10/2024 |
8
|
172,986 | 7.91 | 8.09 | 7.82 | 0 | 0 | 0 |
| 22/10/2024 |
7.91
|
145,616 | 7.91 | 8.09 | 7.82 | 0 | 0 | 0 |
| 21/10/2024 |
8
|
270,220 | 8 | 8.18 | 7.82 | 0 | 0 | 0 |
| 18/10/2024 |
7.91
|
236,797 | 7.91 | 8 | 7.73 | 0 | 0 | 0 |
| 17/10/2024 |
7.91
|
608,119 | 8 | 8 | 7.73 | 0 | 0 | 0 |
| 16/10/2024 |
8
|
817,645 | 8.45 | 8.45 | 8 | 0 | 0 | 0 |
| 15/10/2024 |
8.36
|
606,007 | 8.64 | 8.64 | 8.27 | 0 | 0 | 0 |
| 14/10/2024 |
8.64
|
320,204 | 8.64 | 8.64 | 8.45 | 0 | 0 | 0 |
| 11/10/2024 |
8.55
|
65,781 | 8.73 | 8.73 | 8.55 | 0 | 0 | 0 |
| 10/10/2024 |
8.64
|
146,950 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 |
| 09/10/2024 |
8.73
|
432,015 | 8.73 | 8.73 | 8.55 | 0 | 0 | 0 |
| 08/10/2024 |
8.73
|
64,643 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 |
| 07/10/2024 |
8.64
|
70,361 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 |
| 04/10/2024 |
8.73
|
122,417 | 8.73 | 8.82 | 8.64 | 0 | 0 | 0 |
| 03/10/2024 |
8.73
|
230,703 | 8.82 | 8.91 | 8.73 | 0 | 0 | 0 |
| 02/10/2024 |
8.73
|
105,461 | 8.82 | 8.82 | 8.73 | 0 | 0 | 0 |
| 01/10/2024 |
8.82
|
127,963 | 8.73 | 8.91 | 8.73 | 0 | 0 | 0 |
| 30/09/2024 |
8.73
|
142,023 | 8.82 | 8.82 | 8.73 | 0 | 0 | 0 |
| 27/09/2024 |
8.82
|
90,952 | 8.91 | 9 | 8.82 | 0 | 0 | 0 |
| 26/09/2024 |
8.91
|
273,135 | 9 | 9 | 8.91 | 0 | 0 | 0 |
| 25/09/2024 |
9.09
|
575,369 | 9.18 | 9.27 | 9 | 0 | 0 | 0 |