| 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) |
-0.30 | -5.45% | 544,300 | -67,600 | -0.4 |
5.20
5.70
5.20
|
|
2 tháng
(2025-10-06) |
-3.10 | -37.35% | 2,771,200 | -175,300 | -1.0 |
5.20
8.30
5.20
|
|
3 tháng
(2025-09-05) |
-2.70 | -34.18% | 5,413,100 | -167,700 | -0.9 |
5.20
9
5.20
|
|
6 tháng
(2025-06-09) |
-1.30 | -20% | 12,078,900 | -169,400 | -0.9 |
5.20
9
5.20
|
|
12 tháng
(2024-12-09) |
-1.30 | -20% | 20,530,330 | 60,600 | 0.7 |
5.10
9
5.20
|
|
24 tháng
(2023-12-15) |
-1.63 | -23.91% | 40,924,815 | 91,400 | 0.9 |
5.10
10.80
5.20
|
|
36 tháng
(2022-12-20) |
0.73 | 16.28% | 66,696,009 | 36,600 | 0.6 |
4.13
10.80
5.20
|
|
60 tháng
(2020-12-30) |
1.83 | 54.07% | 135,652,260 | 72,900 | 0.9 |
3.37
15.19
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
7.40
|
222,800 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 18/02/2025 |
7.20
|
117,500 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/02/2025 |
7.10
|
158,000 | 6.80 | 7.20 | 6.80 | 300 | 0 | 0.0 |
| 14/02/2025 |
7
|
102,800 | 6.90 | 7.20 | 6.90 | 1,700 | 0 | 0.0 |
| 13/02/2025 |
6.90
|
80,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 12/02/2025 |
6.90
|
122,011 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 11/02/2025 |
6.80
|
82,911 | 6.80 | 6.90 | 6.70 | 5,000 | 0 | 0.0 |
| 10/02/2025 |
6.80
|
31,851 | 6.60 | 6.80 | 6.60 | 500 | 0 | 0.0 |
| 07/02/2025 |
6.70
|
46,911 | 6.80 | 6.90 | 6.70 | 8,800 | 0 | 0.1 |
| 06/02/2025 |
6.80
|
62,435 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 05/02/2025 |
6.60
|
20,756 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 04/02/2025 |
6.60
|
36,700 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 03/02/2025 |
6.40
|
13,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 24/01/2025 |
6.50
|
45,261 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 23/01/2025 |
6.50
|
43,702 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 22/01/2025 |
6.40
|
41,620 | 6.40 | 6.50 | 6.30 | 500 | 0 | 0.0 |
| 21/01/2025 |
6.30
|
197,281 | 6.80 | 6.80 | 6.30 | 6,000 | 0 | 0.0 |
| 20/01/2025 |
6.80
|
59,925 | 6.80 | 6.90 | 6.70 | 43,500 | 0 | 0.3 |
| 17/01/2025 |
6.80
|
56,400 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 16/01/2025 |
6.80
|
65,127 | 6.90 | 6.90 | 6.60 | 16,200 | 0 | 0.1 |
| 15/01/2025 |
6.60
|
170,277 | 7.20 | 7.30 | 6.60 | 34,900 | 0 | 0.2 |
| 14/01/2025 |
7.10
|
405,380 | 6.70 | 7.20 | 6.70 | 93,000 | 0 | 0.7 |
| 13/01/2025 |
6.60
|
287,102 | 6.30 | 6.60 | 6.30 | 23,500 | 0 | 0.2 |
| 10/01/2025 |
6
|
30,100 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 09/01/2025 |
6.20
|
39,739 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 08/01/2025 |
6.30
|
30,959 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 07/01/2025 |
6.20
|
19,515 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 06/01/2025 |
6.20
|
43,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 03/01/2025 |
6.30
|
30,000 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 02/01/2025 |
6.30
|
7,304 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 31/12/2024 |
6.20
|
143,114 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 30/12/2024 |
6.20
|
302,194 | 6.50 | 6.70 | 6.10 | 300 | 0 | 0.0 |
| 27/12/2024 |
6.60
|
87,801 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 26/12/2024 |
6.40
|
208,115 | 6.90 | 7 | 6.40 | 0 | 0 | 0 |
| 25/12/2024 |
6.80
|
56,912 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 24/12/2024 |
7
|
11,712 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 23/12/2024 |
7.10
|
196,309 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 |
| 20/12/2024 |
6.50
|
44,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 19/12/2024 |
6.50
|
15,800 | 6.50 | 6.50 | 6.40 | 2,000 | 0 | 0.0 |
| 18/12/2024 |
6.50
|
16,500 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 17/12/2024 |
6.60
|
18,700 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 16/12/2024 |
6.60
|
11,505 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 13/12/2024 |
6.50
|
28,200 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 12/12/2024 |
6.60
|
9,701 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 11/12/2024 |
6.50
|
25,600 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 10/12/2024 |
6.70
|
60,200 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 09/12/2024 |
6.50
|
26,900 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 06/12/2024 |
6.50
|
34,502 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
| 05/12/2024 |
6.70
|
114,300 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
| 04/12/2024 |
6.50
|
36,700 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 03/12/2024 |
6.60
|
34,700 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 02/12/2024 |
6.50
|
15,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 29/11/2024 |
6.60
|
12,101 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 28/11/2024 |
6.50
|
68,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 27/11/2024 |
6.60
|
29,917 | 6.60 | 6.60 | 6.40 | 100 | 0 | 0.0 |
| 26/11/2024 |
6.60
|
36,300 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 25/11/2024 |
6.40
|
35,663 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 22/11/2024 |
6.40
|
41,410 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 21/11/2024 |
6.50
|
50,410 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 20/11/2024 |
6.50
|
35,500 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 19/11/2024 |
6.50
|
31,700 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 18/11/2024 |
6.80
|
32,600 | 6.70 | 6.80 | 6.40 | 1,900 | 0 | 0.0 |
| 15/11/2024 |
6.70
|
228,828 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 14/11/2024 |
7.30
|
42,908 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
| 13/11/2024 |
7.40
|
3,502 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 12/11/2024 |
7.40
|
37,514 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 11/11/2024 |
7.50
|
37,000 | 7.50 | 7.60 | 7.40 | 0 | 1,400 | -0.0 |
| 08/11/2024 |
7.50
|
71,600 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 07/11/2024 |
7.50
|
63,250 | 7.60 | 7.60 | 7.40 | 1,000 | 2,000 | -0.0 |
| 06/11/2024 |
7.60
|
22,657 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/11/2024 |
7.50
|
5,502 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/11/2024 |
7.40
|
28,602 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 01/11/2024 |
7.30
|
31,304 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 31/10/2024 |
7.80
|
38,308 | 7.80 | 7.80 | 7.40 | 7,000 | 0 | 0.1 |
| 30/10/2024 |
7.90
|
15,516 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/10/2024 |
7.80
|
20,904 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 28/10/2024 |
7.80
|
6,500 | 7.70 | 7.80 | 7.70 | 1,000 | 0 | 0.0 |
| 25/10/2024 |
7.70
|
7,711 | 7.70 | 7.80 | 7.70 | 1,000 | 0 | 0.0 |
| 24/10/2024 |
7.70
|
24,003 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 23/10/2024 |
7.90
|
15,702 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/10/2024 |
7.80
|
40,522 | 7.80 | 7.90 | 7.80 | 2,000 | 0 | 0.0 |
| 21/10/2024 |
7.90
|
28,693 | 8 | 8.10 | 7.90 | 0 | 2,300 | -0.0 |
| 18/10/2024 |
8
|
184,794 | 7.80 | 8.40 | 7.70 | 0 | 0 | 0 |
| 17/10/2024 |
7.70
|
42,731 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 16/10/2024 |
7.80
|
22,306 | 7.80 | 7.90 | 7.60 | 500 | 1,100 | -0.0 |
| 15/10/2024 |
7.90
|
50,101 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 14/10/2024 |
7.90
|
82,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 11/10/2024 |
7.80
|
23,600 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 10/10/2024 |
7.90
|
53,200 | 7.90 | 8 | 7.80 | 0 | 5,800 | -0.0 |
| 09/10/2024 |
7.90
|
71,800 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
| 08/10/2024 |
7.90
|
80,326 | 8 | 8 | 7.80 | 1,000 | 0 | 0.0 |
| 07/10/2024 |
8
|
40,400 | 7.90 | 8.10 | 7.90 | 100 | 0 | 0.0 |
| 04/10/2024 |
7.90
|
34,567 | 8.10 | 8.10 | 7.90 | 500 | 3,000 | -0.0 |
| 03/10/2024 |
8.10
|
107,314 | 8.20 | 8.20 | 7.80 | 0 | 7,700 | -0.1 |
| 02/10/2024 |
8.20
|
55,803 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 01/10/2024 |
8.20
|
165,523 | 8.10 | 8.50 | 8.10 | 0 | 2,500 | -0.0 |
| 30/09/2024 |
8.10
|
70,403 | 8 | 8.10 | 8 | 0 | 100 | -0.0 |
| 27/09/2024 |
8
|
58,249 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 26/09/2024 |
8.10
|
54,731 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 25/09/2024 |
8.20
|
100,147 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |