| 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) |
-0.10 | -1.04% | 1,442,400 | 0 | 0 |
9.10
9.60
9.60
|
|
2 tháng
(2025-10-06) |
-0.10 | -1.04% | 4,576,700 | 0 | 0 |
9
9.70
9.60
|
|
3 tháng
(2025-09-05) |
-0.20 | -2.06% | 18,027,800 | 0 | 0 |
9
12
9.60
|
|
6 tháng
(2025-06-09) |
2.45 | 34.80% | 34,279,300 | -1,100 | -0.0 |
6.67
12
9.60
|
|
12 tháng
(2024-12-09) |
1.88 | 24.69% | 51,564,144 | -7,300 | -0.1 |
5.62
12
9.60
|
|
24 tháng
(2023-12-15) |
1.34 | 16.37% | 122,676,999 | -10,819 | -0.1 |
5.62
12.34
9.60
|
|
36 tháng
(2022-12-20) |
2.99 | 45.84% | 193,408,804 | -19,222 | -0.2 |
5.62
12.34
9.60
|
|
60 tháng
(2020-12-30) |
-5.37 | -36.11% | 612,415,905 | -84,873 | -1.3 |
4.86
27.58
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
7.81
|
193,700 | 7.62 | 7.81 | 7.62 | 0 | 0 | 0 |
| 18/02/2025 |
7.62
|
132,200 | 7.62 | 7.71 | 7.52 | 0 | 0 | 0 |
| 17/02/2025 |
7.52
|
167,000 | 7.43 | 7.52 | 7.24 | 0 | 0 | 0 |
| 14/02/2025 |
7.33
|
95,900 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 |
| 13/02/2025 |
7.33
|
73,000 | 7.33 | 7.43 | 7.14 | 0 | 0 | 0 |
| 12/02/2025 |
7.43
|
102,680 | 7.43 | 7.52 | 7.33 | 0 | 6,200 | -0.0 |
| 11/02/2025 |
7.43
|
90,697 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 |
| 10/02/2025 |
7.33
|
27,845 | 7.33 | 7.33 | 7.14 | 0 | 0 | 0 |
| 07/02/2025 |
7.33
|
155,352 | 7.24 | 7.43 | 7.14 | 0 | 0 | 0 |
| 06/02/2025 |
7.24
|
11,247 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 |
| 05/02/2025 |
7.24
|
40,652 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 04/02/2025 |
7.24
|
33,675 | 7.05 | 7.33 | 6.95 | 0 | 0 | 0 |
| 03/02/2025 |
7.05
|
58,800 | 7.05 | 7.14 | 6.86 | 0 | 0 | 0 |
| 24/01/2025 |
7.24
|
66,800 | 7.14 | 7.24 | 6.95 | 0 | 0 | 0 |
| 23/01/2025 |
7.14
|
73,086 | 7.14 | 7.24 | 6.95 | 0 | 0 | 0 |
| 22/01/2025 |
7.14
|
65,955 | 7.24 | 7.33 | 7.14 | 0 | 0 | 0 |
| 21/01/2025 |
7.33
|
28,503 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 20/01/2025 |
7.24
|
50,971 | 7.33 | 7.43 | 7.24 | 0 | 0 | 0 |
| 17/01/2025 |
7.33
|
44,861 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 16/01/2025 |
7.24
|
97,100 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
| 15/01/2025 |
7.24
|
35,420 | 7.14 | 7.33 | 7.14 | 0 | 0 | 0 |
| 14/01/2025 |
7.14
|
35,729 | 7.14 | 7.24 | 7.05 | 0 | 0 | 0 |
| 13/01/2025 |
7.14
|
54,473 | 7.05 | 7.14 | 7.05 | 0 | 0 | 0 |
| 10/01/2025 |
7.14
|
157,115 | 7.14 | 7.24 | 7.05 | 0 | 0 | 0 |
| 09/01/2025 |
7.14
|
72,976 | 7.14 | 7.24 | 7.14 | 0 | 0 | 0 |
| 08/01/2025 |
7.14
|
110,727 | 7.24 | 7.24 | 7.05 | 0 | 0 | 0 |
| 07/01/2025 |
7.14
|
64,935 | 7.24 | 7.33 | 7.14 | 0 | 0 | 0 |
| 06/01/2025 |
7.14
|
38,789 | 7.43 | 7.52 | 7.14 | 0 | 0 | 0 |
| 03/01/2025 |
7.33
|
66,384 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 |
| 02/01/2025 |
7.43
|
91,791 | 7.62 | 7.62 | 7.43 | 0 | 0 | 0 |
| 31/12/2024 |
7.62
|
85,795 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 |
| 30/12/2024 |
7.71
|
132,284 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 |
| 27/12/2024 |
7.81
|
138,289 | 7.81 | 7.90 | 7.71 | 0 | 0 | 0 |
| 26/12/2024 |
7.90
|
265,316 | 7.71 | 8 | 7.71 | 0 | 0 | 0 |
| 25/12/2024 |
7.71
|
122,180 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 |
| 24/12/2024 |
7.71
|
81,797 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 |
| 23/12/2024 |
7.90
|
289,012 | 7.71 | 8 | 7.71 | 0 | 0 | 0 |
| 20/12/2024 |
7.71
|
174,253 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 |
| 19/12/2024 |
7.62
|
273,562 | 7.52 | 7.81 | 7.43 | 0 | 0 | 0 |
| 18/12/2024 |
7.52
|
93,342 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 |
| 17/12/2024 |
7.62
|
342,998 | 7.62 | 7.71 | 7.52 | 0 | 0 | 0 |
| 16/12/2024 |
7.62
|
252,527 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 |
| 13/12/2024 |
7.71
|
89,222 | 7.62 | 7.81 | 7.52 | 0 | 0 | 0 |
| 12/12/2024 |
7.71
|
216,261 | 7.71 | 7.81 | 7.62 | 0 | 0 | 0 |
| 11/12/2024 |
7.81
|
307,289 | 7.81 | 8 | 7.52 | 0 | 0 | 0 |
| 10/12/2024 |
7.90
|
497,451 | 7.81 | 8.10 | 7.62 | 0 | 0 | 0 |
| 09/12/2024 |
7.62
|
609,103 | 6.95 | 7.62 | 6.95 | 0 | 0 | 0 |
| 06/12/2024 |
6.95
|
79,818 | 7.05 | 7.05 | 6.86 | 0 | 0 | 0 |
| 05/12/2024 |
6.95
|
115,040 | 6.86 | 6.95 | 6.86 | 0 | 0 | 0 |
| 04/12/2024 |
6.76
|
154,179 | 6.76 | 6.95 | 6.76 | 0 | 0 | 0 |
| 03/12/2024 |
6.76
|
146,555 | 6.86 | 6.95 | 6.76 | 0 | 0 | 0 |
| 02/12/2024 |
6.76
|
295,915 | 6.86 | 6.95 | 6.67 | 0 | 0 | 0 |
| 29/11/2024 |
6.76
|
43,057 | 6.76 | 6.95 | 6.76 | 0 | 0 | 0 |
| 28/11/2024 |
6.86
|
127,830 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
| 27/11/2024 |
6.86
|
309,951 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
| 26/11/2024 |
6.95
|
105,904 | 6.86 | 7.05 | 6.76 | 0 | 0 | 0 |
| 25/11/2024 |
6.86
|
259,002 | 6.86 | 7.05 | 6.76 | 0 | 0 | 0 |
| 22/11/2024 |
6.76
|
173,436 | 6.95 | 6.95 | 6.76 | 0 | 0 | 0 |
| 21/11/2024 |
6.76
|
461,870 | 7.14 | 7.14 | 6.57 | 0 | 0 | 0 |
| 20/11/2024 |
7.05
|
265,711 | 7.24 | 7.24 | 6.95 | 0 | 0 | 0 |
| 19/11/2024 |
7.24
|
51,117 | 7.24 | 7.33 | 7.14 | 0 | 0 | 0 |
| 18/11/2024 |
7.24
|
146,518 | 7.33 | 7.33 | 7.14 | 0 | 0 | 0 |
| 15/11/2024 |
7.33
|
240,335 | 7.33 | 7.43 | 7.14 | 0 | 0 | 0 |
| 14/11/2024 |
7.33
|
408,591 | 7.43 | 7.43 | 7.14 | 0 | 0 | 0 |
| 13/11/2024 |
7.43
|
138,792 | 7.52 | 7.62 | 7.33 | 0 | 0 | 0 |
| 12/11/2024 |
7.52
|
87,138 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 |
| 11/11/2024 |
7.52
|
86,426 | 7.52 | 7.52 | 7.33 | 0 | 0 | 0 |
| 08/11/2024 |
7.52
|
21,419 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 07/11/2024 |
7.52
|
129,437 | 7.52 | 7.71 | 7.52 | 0 | 0 | 0 |
| 06/11/2024 |
7.52
|
39,979 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 |
| 05/11/2024 |
7.43
|
40,841 | 6.76 | 7.43 | 6.76 | 0 | 0 | 0 |
| 04/11/2024 |
7.43
|
303,638 | 6.76 | 7.43 | 6.76 | 0 | 0 | 0 |
| 01/11/2024 |
7.43
|
27,337 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 31/10/2024 |
7.52
|
50,753 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 30/10/2024 |
7.52
|
151,860 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 |
| 29/10/2024 |
7.52
|
53,110 | 7.43 | 7.62 | 7.43 | 0 | 0 | 0 |
| 28/10/2024 |
7.52
|
73,412 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 |
| 25/10/2024 |
7.62
|
111,484 | 7.71 | 7.71 | 7.52 | 0 | 0 | 0 |
| 24/10/2024 |
7.71
|
73,885 | 7.81 | 7.90 | 7.62 | 0 | 0 | 0 |
| 23/10/2024 |
7.81
|
52,329 | 7.81 | 7.90 | 7.81 | 0 | 0 | 0 |
| 22/10/2024 |
7.90
|
215,167 | 7.71 | 7.90 | 7.71 | 0 | 0 | 0 |
| 21/10/2024 |
7.81
|
63,161 | 7.81 | 7.90 | 7.71 | 0 | 0 | 0 |
| 18/10/2024 |
7.90
|
28,568 | 7.90 | 7.90 | 7.71 | 0 | 0 | 0 |
| 17/10/2024 |
7.90
|
86,309 | 8 | 8 | 7.71 | 0 | 0 | 0 |
| 16/10/2024 |
7.90
|
94,122 | 7.33 | 8.10 | 7.33 | 0 | 0 | 0 |
| 15/10/2024 |
8.10
|
208,741 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 14/10/2024 |
8.10
|
122,966 | 8.19 | 8.19 | 8 | 0 | 0 | 0 |
| 11/10/2024 |
8.19
|
105,142 | 8.10 | 8.29 | 8 | 0 | 0 | 0 |
| 10/10/2024 |
8.19
|
165,141 | 8.19 | 8.29 | 8.10 | 0 | 0 | 0 |
| 09/10/2024 |
8.19
|
90,834 | 8.10 | 8.19 | 8 | 0 | 0 | 0 |
| 08/10/2024 |
8.10
|
66,467 | 7.62 | 8.19 | 7.43 | 0 | 0 | 0 |
| 07/10/2024 |
8.10
|
90,188 | 8.19 | 8.19 | 8 | 0 | 0 | 0 |
| 04/10/2024 |
8.19
|
61,171 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 |
| 03/10/2024 |
8.19
|
234,514 | 8.19 | 8.38 | 8.10 | 0 | 0 | 0 |
| 02/10/2024 |
8.29
|
55,130 | 8.29 | 8.38 | 8.19 | 0 | 1 | -0.0 |
| 01/10/2024 |
8.29
|
450,152 | 8.29 | 8.48 | 8.29 | 0 | 0 | 0 |
| 30/09/2024 |
8.29
|
179,961 | 8.29 | 8.48 | 8.29 | 0 | 0 | 0 |
| 27/09/2024 |
8.29
|
218,302 | 8.29 | 8.48 | 8.29 | 0 | 0 | 0 |
| 26/09/2024 |
8.38
|
75,618 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 |
| 25/09/2024 |
8.38
|
221,723 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 |