| 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) |
0.09 | 1.04% | 3,852,200 | 0 | 0 |
8.12
8.80
8.40
|
|
2 tháng
(2025-10-06) |
-1.35 | -13.97% | 13,637,700 | 0 | 0 |
7.93
9.65
8.40
|
|
3 tháng
(2025-09-05) |
-2.68 | -24.44% | 30,541,400 | 0 | 0 |
7.93
10.98
8.40
|
|
6 tháng
(2025-06-09) |
-0.68 | -7.56% | 116,861,100 | 0 | 0 |
7.74
11.84
8.40
|
|
12 tháng
(2024-12-09) |
2 | 31.66% | 151,673,918 | 0 | 0 |
4.68
11.84
8.40
|
|
24 tháng
(2023-12-15) |
1.52 | 22.39% | 222,807,253 | 0 | 0 |
4.68
11.84
8.40
|
|
36 tháng
(2022-12-20) |
2.59 | 45.24% | 376,448,512 | 0 | 0 |
4.68
11.84
8.40
|
|
60 tháng
(2020-12-30) |
-5.83 | -41.28% | 923,605,397 | 0 | 0 |
3.09
24.83
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
6.78
|
312,500 | 6.78 | 6.88 | 6.69 | 0 | 0 | 0 |
| 18/02/2025 |
6.78
|
500,000 | 6.59 | 6.78 | 6.59 | 0 | 0 | 0 |
| 17/02/2025 |
6.59
|
248,900 | 6.50 | 6.69 | 6.50 | 0 | 0 | 0 |
| 14/02/2025 |
6.50
|
317,600 | 6.30 | 6.59 | 6.30 | 0 | 0 | 0 |
| 13/02/2025 |
6.40
|
75,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 12/02/2025 |
6.40
|
75,630 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 11/02/2025 |
6.40
|
280,103 | 6.21 | 6.50 | 6.21 | 0 | 0 | 0 |
| 10/02/2025 |
6.21
|
120,409 | 6.30 | 6.40 | 6.11 | 0 | 0 | 0 |
| 07/02/2025 |
6.30
|
133,066 | 6.21 | 6.40 | 6.21 | 0 | 0 | 0 |
| 06/02/2025 |
6.21
|
117,484 | 6.21 | 6.40 | 6.21 | 0 | 0 | 0 |
| 05/02/2025 |
6.30
|
77,666 | 6.30 | 6.30 | 6.21 | 0 | 0 | 0 |
| 04/02/2025 |
6.30
|
177,256 | 6.02 | 6.30 | 6.02 | 0 | 0 | 0 |
| 03/02/2025 |
6.11
|
80,000 | 6.11 | 6.11 | 5.92 | 0 | 0 | 0 |
| 24/01/2025 |
6.02
|
107,299 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
| 23/01/2025 |
6.21
|
84,090 | 6.11 | 6.21 | 6.02 | 0 | 0 | 0 |
| 22/01/2025 |
6.21
|
58,948 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 |
| 21/01/2025 |
6.21
|
169,068 | 6.11 | 6.30 | 6.02 | 0 | 0 | 0 |
| 20/01/2025 |
6.30
|
132,344 | 6.21 | 6.30 | 6.02 | 0 | 0 | 0 |
| 17/01/2025 |
6.30
|
102,876 | 6.21 | 6.30 | 6.11 | 0 | 0 | 0 |
| 16/01/2025 |
6.30
|
153,847 | 6.40 | 6.40 | 6.02 | 0 | 0 | 0 |
| 15/01/2025 |
6.40
|
329,794 | 6.21 | 6.50 | 6.02 | 0 | 0 | 0 |
| 14/01/2025 |
6.11
|
132,302 | 6.02 | 6.21 | 5.92 | 0 | 0 | 0 |
| 13/01/2025 |
6.02
|
151,729 | 6.02 | 6.11 | 5.83 | 0 | 0 | 0 |
| 10/01/2025 |
6.02
|
123,957 | 6.02 | 6.11 | 5.83 | 0 | 0 | 0 |
| 09/01/2025 |
6.02
|
161,259 | 6.02 | 6.11 | 5.83 | 0 | 0 | 0 |
| 08/01/2025 |
6.11
|
188,284 | 6.21 | 6.30 | 5.83 | 0 | 0 | 0 |
| 07/01/2025 |
6.21
|
11,419 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 |
| 06/01/2025 |
6.21
|
99,584 | 6.30 | 6.40 | 6.11 | 0 | 0 | 0 |
| 03/01/2025 |
6.30
|
56,965 | 6.30 | 6.40 | 6.21 | 0 | 0 | 0 |
| 02/01/2025 |
6.30
|
49,912 | 6.30 | 6.30 | 6.21 | 0 | 0 | 0 |
| 31/12/2024 |
6.30
|
55,048 | 6.21 | 6.30 | 6.21 | 0 | 0 | 0 |
| 30/12/2024 |
6.40
|
73,751 | 6.21 | 6.40 | 6.21 | 0 | 0 | 0 |
| 27/12/2024 |
6.40
|
181,918 | 6.40 | 6.40 | 6.21 | 0 | 0 | 0 |
| 26/12/2024 |
6.40
|
58,724 | 6.59 | 6.59 | 6.40 | 0 | 0 | 0 |
| 25/12/2024 |
6.50
|
456,580 | 6.21 | 6.69 | 6.21 | 0 | 0 | 0 |
| 24/12/2024 |
6.21
|
127,680 | 6.21 | 6.21 | 6.02 | 0 | 0 | 0 |
| 23/12/2024 |
6.11
|
53,360 | 6.02 | 6.21 | 6.02 | 0 | 0 | 0 |
| 20/12/2024 |
6.11
|
98,008 | 6.02 | 6.11 | 6.02 | 0 | 0 | 0 |
| 19/12/2024 |
6.02
|
125,087 | 6.02 | 6.11 | 5.92 | 0 | 0 | 0 |
| 18/12/2024 |
6.11
|
40,205 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
| 17/12/2024 |
6.02
|
30,291 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
| 16/12/2024 |
6.11
|
137,430 | 6.11 | 6.21 | 6.02 | 0 | 0 | 0 |
| 13/12/2024 |
6.21
|
36,655 | 6.11 | 6.21 | 6.11 | 0 | 0 | 0 |
| 12/12/2024 |
6.21
|
54,121 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 |
| 11/12/2024 |
6.11
|
28,200 | 6.21 | 6.30 | 6.11 | 0 | 0 | 0 |
| 10/12/2024 |
6.30
|
63,716 | 6.30 | 6.30 | 6.11 | 0 | 0 | 0 |
| 09/12/2024 |
6.30
|
55,453 | 6.02 | 6.30 | 6.02 | 0 | 0 | 0 |
| 06/12/2024 |
6.11
|
153,377 | 6.21 | 6.21 | 6.02 | 0 | 0 | 0 |
| 05/12/2024 |
6.21
|
122,028 | 6.02 | 6.21 | 5.92 | 0 | 0 | 0 |
| 04/12/2024 |
6.02
|
944,766 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
| 03/12/2024 |
6.02
|
59,239 | 6.02 | 6.11 | 6.02 | 0 | 0 | 0 |
| 02/12/2024 |
6.11
|
33,466 | 6.11 | 6.21 | 6.02 | 0 | 0 | 0 |
| 29/11/2024 |
6.11
|
76,262 | 6.11 | 6.11 | 5.92 | 0 | 0 | 0 |
| 28/11/2024 |
6.02
|
22,373 | 6.02 | 6.11 | 6.02 | 0 | 0 | 0 |
| 27/11/2024 |
6.11
|
32,071 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
| 26/11/2024 |
6.02
|
48,661 | 6.02 | 6.21 | 6.02 | 0 | 0 | 0 |
| 25/11/2024 |
6.11
|
31,754 | 6.11 | 6.11 | 6.02 | 0 | 0 | 0 |
| 22/11/2024 |
6.02
|
131,082 | 6.02 | 6.11 | 5.92 | 0 | 0 | 0 |
| 21/11/2024 |
6.02
|
27,627 | 6.02 | 6.11 | 5.92 | 0 | 0 | 0 |
| 20/11/2024 |
6.02
|
66,385 | 6.02 | 6.11 | 5.83 | 0 | 0 | 0 |
| 19/11/2024 |
6.02
|
57,977 | 6.02 | 6.11 | 5.92 | 0 | 0 | 0 |
| 18/11/2024 |
6.11
|
92,463 | 6.11 | 6.11 | 5.92 | 0 | 0 | 0 |
| 15/11/2024 |
6.21
|
109,284 | 6.11 | 6.21 | 6.02 | 0 | 0 | 0 |
| 14/11/2024 |
6.21
|
101,242 | 6.21 | 6.30 | 6.11 | 0 | 0 | 0 |
| 13/11/2024 |
6.30
|
73,550 | 6.30 | 6.40 | 6.21 | 0 | 0 | 0 |
| 12/11/2024 |
6.40
|
37,682 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 11/11/2024 |
6.30
|
103,498 | 6.30 | 6.40 | 6.21 | 0 | 0 | 0 |
| 08/11/2024 |
6.40
|
18,752 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 07/11/2024 |
6.40
|
94,750 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 06/11/2024 |
6.30
|
91,133 | 6.21 | 6.40 | 6.21 | 0 | 0 | 0 |
| 05/11/2024 |
6.40
|
68,370 | 6.30 | 6.40 | 6.21 | 0 | 0 | 0 |
| 04/11/2024 |
6.40
|
86,772 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 01/11/2024 |
6.40
|
85,051 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 31/10/2024 |
6.40
|
41,726 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 30/10/2024 |
6.40
|
47,418 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 29/10/2024 |
6.40
|
126,718 | 6.50 | 6.59 | 6.40 | 0 | 0 | 0 |
| 28/10/2024 |
6.50
|
38,684 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 25/10/2024 |
6.40
|
50,541 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 24/10/2024 |
6.50
|
62,935 | 6.50 | 6.59 | 6.40 | 0 | 0 | 0 |
| 23/10/2024 |
6.50
|
111,286 | 6.59 | 6.59 | 6.40 | 0 | 0 | 0 |
| 22/10/2024 |
6.50
|
75,053 | 6.40 | 6.59 | 6.40 | 0 | 0 | 0 |
| 21/10/2024 |
6.50
|
119,515 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 18/10/2024 |
6.50
|
95,223 | 6.50 | 6.59 | 6.50 | 0 | 0 | 0 |
| 17/10/2024 |
6.50
|
173,706 | 6.50 | 6.59 | 6.40 | 0 | 0 | 0 |
| 16/10/2024 |
6.59
|
127,573 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 |
| 15/10/2024 |
6.59
|
126,791 | 6.69 | 6.69 | 6.50 | 0 | 0 | 0 |
| 14/10/2024 |
6.59
|
100,000 | 6.59 | 6.69 | 6.59 | 0 | 0 | 0 |
| 11/10/2024 |
6.59
|
35,076 | 6.59 | 6.69 | 6.59 | 0 | 0 | 0 |
| 10/10/2024 |
6.59
|
106,612 | 6.59 | 6.69 | 6.59 | 0 | 0 | 0 |
| 09/10/2024 |
6.59
|
182,230 | 6.59 | 6.69 | 6.59 | 0 | 0 | 0 |
| 08/10/2024 |
6.69
|
79,516 | 6.59 | 6.69 | 6.59 | 0 | 0 | 0 |
| 07/10/2024 |
6.69
|
91,897 | 6.69 | 6.69 | 6.59 | 0 | 0 | 0 |
| 04/10/2024 |
6.69
|
75,524 | 6.69 | 6.69 | 6.59 | 0 | 0 | 0 |
| 03/10/2024 |
6.59
|
228,844 | 6.78 | 6.78 | 6.59 | 0 | 0 | 0 |
| 02/10/2024 |
6.78
|
64,751 | 6.78 | 6.88 | 6.69 | 0 | 0 | 0 |
| 01/10/2024 |
6.88
|
498,456 | 6.78 | 6.88 | 6.78 | 0 | 0 | 0 |
| 30/09/2024 |
6.78
|
98,585 | 6.78 | 6.88 | 6.69 | 0 | 0 | 0 |
| 27/09/2024 |
6.78
|
137,900 | 6.78 | 6.88 | 6.69 | 0 | 0 | 0 |
| 26/09/2024 |
6.78
|
271,426 | 6.78 | 6.97 | 6.69 | 0 | 0 | 0 |
| 25/09/2024 |
6.88
|
79,095 | 6.88 | 6.88 | 6.78 | 0 | 0 | 0 |