| 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 | 4.62% | 506,600 | 0 | 0.0 |
6
7.80
6.70
|
|
2 tháng
(2025-10-06) |
1.03 | 17.94% | 749,000 | 0 | 0.0 |
5.10
7.80
6.70
|
|
3 tháng
(2025-09-05) |
1.30 | 23.74% | 950,600 | -6,000 | -0.0 |
5.10
7.80
6.70
|
|
6 tháng
(2025-06-09) |
1.57 | 30.14% | 1,714,100 | -1,400 | -0.0 |
4.77
7.80
6.70
|
|
12 tháng
(2024-12-09) |
-1.04 | -13.24% | 7,715,404 | -1,600 | -0.0 |
4.23
8.29
6.70
|
|
24 tháng
(2024-08-02) |
-5.36 | -44.09% | 10,150,719 | -1,600 | 0.0 |
4.23
12.16
6.70
|
|
36 tháng
(2024-08-02) |
-5.36 | -44.09% | 10,150,719 | -1,600 | 0.0 |
4.23
12.16
6.70
|
|
60 tháng
(2024-08-02) |
-5.36 | -44.09% | 10,150,719 | -1,600 | 0.0 |
4.23
12.16
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
7.21
|
195,800 | 7.12 | 7.48 | 6.76 | 100 | 0 | 0.0 |
| 18/02/2025 |
7.21
|
338,400 | 6.67 | 7.39 | 6.67 | 0 | 0 | 0 |
| 17/02/2025 |
6.58
|
326,900 | 6.49 | 6.76 | 6.22 | 26,100 | 0 | 0.2 |
| 14/02/2025 |
6.40
|
33,200 | 6.58 | 6.58 | 6.31 | 0 | 0 | 0 |
| 13/02/2025 |
6.49
|
151,502 | 6.13 | 6.49 | 6.13 | 0 | 0 | 0 |
| 12/02/2025 |
6.13
|
41,334 | 6.31 | 6.31 | 6.04 | 0 | 0 | 0 |
| 11/02/2025 |
6.31
|
61,400 | 6.13 | 6.40 | 6.13 | 0 | 0 | 0 |
| 10/02/2025 |
6.40
|
59,000 | 6.58 | 6.67 | 6.22 | 0 | 0 | 0 |
| 07/02/2025 |
6.58
|
241,000 | 6.40 | 7.30 | 6.31 | 0 | 0 | 0 |
| 06/02/2025 |
6.40
|
50,700 | 6.49 | 6.49 | 6.31 | 0 | 0 | 0 |
| 05/02/2025 |
6.49
|
49,700 | 6.58 | 6.58 | 6.31 | 0 | 0 | 0 |
| 04/02/2025 |
6.49
|
86,401 | 6.76 | 6.85 | 6.31 | 500 | 0 | 0.0 |
| 24/01/2025 |
6.76
|
28,200 | 7.03 | 7.21 | 6.67 | 0 | 0 | 0 |
| 23/01/2025 |
6.94
|
63,203 | 6.31 | 6.94 | 6.04 | 0 | 0 | 0 |
| 22/01/2025 |
6.67
|
13,500 | 6.94 | 7.12 | 6.58 | 0 | 0 | 0 |
| 21/01/2025 |
7.21
|
78,600 | 7.21 | 7.66 | 6.76 | 0 | 0 | 0 |
| 20/01/2025 |
7.12
|
42,106 | 7.84 | 7.84 | 6.94 | 0 | 0 | 0 |
| 17/01/2025 |
7.84
|
82,200 | 7.75 | 8.02 | 7.48 | 0 | 0 | 0 |
| 16/01/2025 |
7.93
|
139,134 | 8.11 | 9.91 | 7.66 | 0 | 0 | 0 |
| 15/01/2025 |
8.02
|
88,652 | 8.11 | 9.37 | 7.75 | 0 | 0 | 0 |
| 14/01/2025 |
7.75
|
78,406 | 8.11 | 8.83 | 7.75 | 0 | 0 | 0 |
| 13/01/2025 |
7.66
|
17,114 | 7.93 | 8.02 | 7.66 | 0 | 0 | 0 |
| 10/01/2025 |
7.84
|
46,100 | 7.93 | 8.02 | 7.66 | 0 | 0 | 0 |
| 09/01/2025 |
7.84
|
36,100 | 7.84 | 8.02 | 7.48 | 0 | 0 | 0 |
| 08/01/2025 |
7.84
|
125,700 | 7.66 | 8.02 | 7.66 | 0 | 0 | 0 |
| 07/01/2025 |
7.75
|
37,200 | 8.20 | 8.20 | 7.75 | 0 | 0 | 0 |
| 06/01/2025 |
7.93
|
34,400 | 8.20 | 8.20 | 7.66 | 0 | 0 | 0 |
| 03/01/2025 |
7.93
|
43,431 | 7.66 | 8.20 | 7.03 | 0 | 0 | 0 |
| 02/01/2025 |
8.02
|
4,110 | 7.93 | 8.11 | 7.66 | 0 | 0 | 0 |
| 31/12/2024 |
8.11
|
23,602 | 8.20 | 8.38 | 7.84 | 0 | 0 | 0 |
| 30/12/2024 |
7.84
|
20,900 | 8.11 | 8.20 | 7.84 | 0 | 0 | 0 |
| 27/12/2024 |
7.84
|
54,750 | 8.38 | 8.47 | 7.66 | 0 | 0 | 0 |
| 26/12/2024 |
8.02
|
72,905 | 8.20 | 8.74 | 8.02 | 0 | 100 | -0.0 |
| 25/12/2024 |
8.11
|
52,501 | 7.75 | 8.20 | 7.75 | 0 | 0 | 0 |
| 24/12/2024 |
8.11
|
31,651 | 8.29 | 8.29 | 7.66 | 0 | 0 | 0 |
| 23/12/2024 |
8.29
|
53,100 | 8.11 | 8.29 | 7.75 | 0 | 0 | 0 |
| 20/12/2024 |
8.11
|
46,908 | 7.93 | 8.11 | 7.84 | 0 | 0 | 0 |
| 19/12/2024 |
7.93
|
50,000 | 7.75 | 7.93 | 7.75 | 0 | 0 | 0 |
| 18/12/2024 |
7.93
|
40,309 | 8.02 | 8.02 | 7.66 | 0 | 0 | 0 |
| 17/12/2024 |
7.84
|
37,902 | 7.48 | 7.84 | 7.48 | 0 | 0 | 0 |
| 16/12/2024 |
7.48
|
25,312 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 |
| 13/12/2024 |
7.66
|
20,600 | 7.39 | 7.66 | 7.39 | 0 | 0 | 0 |
| 12/12/2024 |
7.66
|
23,400 | 7.66 | 7.75 | 7.48 | 100 | 0 | 0.0 |
| 11/12/2024 |
7.48
|
43,396 | 7.66 | 7.75 | 7.39 | 0 | 0 | 0 |
| 10/12/2024 |
7.57
|
27,201 | 7.75 | 7.93 | 7.57 | 0 | 0 | 0 |
| 09/12/2024 |
7.84
|
50,074 | 7.39 | 7.93 | 7.39 | 0 | 0 | 0 |
| 06/12/2024 |
7.75
|
131,200 | 7.66 | 7.75 | 7.48 | 0 | 0 | 0 |
| 05/12/2024 |
7.57
|
138,808 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 |
| 04/12/2024 |
7.57
|
21,370 | 7.30 | 7.57 | 7.12 | 0 | 0 | 0 |
| 03/12/2024 |
7.21
|
43,234 | 7.57 | 7.57 | 7.21 | 0 | 0 | 0 |
| 02/12/2024 |
7.39
|
26,830 | 7.57 | 7.57 | 7.30 | 0 | 0 | 0 |
| 29/11/2024 |
7.21
|
38,462 | 8.65 | 8.65 | 7.21 | 0 | 0 | 0 |
| 28/11/2024 |
8.02
|
49,900 | 8.11 | 8.11 | 7.57 | 0 | 0 | 0 |
| 27/11/2024 |
8.47
|
11,456 | 8.65 | 8.65 | 7.93 | 0 | 0 | 0 |
| 26/11/2024 |
8.56
|
31,973 | 8.83 | 8.83 | 8.56 | 0 | 0 | 0 |
| 25/11/2024 |
8.92
|
46,243 | 8.92 | 9.19 | 8.83 | 0 | 0 | 0 |
| 22/11/2024 |
8.92
|
119,457 | 8.83 | 9.91 | 8.02 | 0 | 0 | 0 |
| 21/11/2024 |
9.01
|
68,722 | 7.93 | 9.01 | 7.93 | 0 | 600 | -0.0 |
| 20/11/2024 |
8.11
|
78,938 | 7.39 | 8.11 | 7.39 | 0 | 0 | 0 |
| 19/11/2024 |
7.30
|
5,300 | 7.21 | 7.30 | 7.03 | 0 | 0 | 0 |
| 18/11/2024 |
7.39
|
10,408 | 7.39 | 7.39 | 7.21 | 0 | 0 | 0 |
| 15/11/2024 |
7.12
|
7,704 | 7.39 | 7.48 | 7.12 | 0 | 0 | 0 |
| 14/11/2024 |
7.21
|
8,600 | 7.39 | 7.39 | 7.21 | 0 | 0 | 0 |
| 13/11/2024 |
7.21
|
3,501 | 7.30 | 7.39 | 7.21 | 0 | 0 | 0 |
| 12/11/2024 |
7.30
|
4,900 | 7.30 | 7.48 | 7.30 | 0 | 0 | 0 |
| 11/11/2024 |
7.30
|
4,612 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 |
| 08/11/2024 |
7.30
|
3,845 | 7.39 | 7.39 | 7.21 | 0 | 0 | 0 |
| 07/11/2024 |
7.39
|
6,141 | 7.57 | 7.57 | 7.30 | 0 | 0 | 0 |
| 06/11/2024 |
7.66
|
14,265 | 7.75 | 7.75 | 7.30 | 0 | 0 | 0 |
| 05/11/2024 |
7.57
|
5,800 | 7.75 | 7.75 | 7.39 | 0 | 0 | 0 |
| 04/11/2024 |
7.57
|
17,232 | 7.39 | 7.57 | 7.21 | 0 | 6,500 | -0.1 |
| 01/11/2024 |
7.75
|
6,437 | 7.75 | 8.02 | 7.66 | 0 | 0 | 0 |
| 31/10/2024 |
8.02
|
13,537 | 8.11 | 8.11 | 7.57 | 0 | 0 | 0 |
| 30/10/2024 |
7.75
|
15,268 | 7.66 | 7.93 | 7.57 | 0 | 0 | 0 |
| 29/10/2024 |
7.57
|
14,395 | 7.21 | 7.75 | 7.12 | 0 | 0 | 0 |
| 28/10/2024 |
7.39
|
6,901 | 7.12 | 7.48 | 7.12 | 0 | 0 | 0 |
| 25/10/2024 |
7.12
|
5,503 | 7.48 | 7.48 | 7.12 | 100 | 0 | 0.0 |
| 24/10/2024 |
7.39
|
2,406 | 7.57 | 7.75 | 7.21 | 0 | 0 | 0 |
| 23/10/2024 |
7.57
|
76,500 | 7.39 | 7.66 | 7.30 | 0 | 0 | 0 |
| 22/10/2024 |
7.48
|
8,423 | 7.93 | 7.93 | 7.21 | 0 | 0 | 0 |
| 21/10/2024 |
7.57
|
9,516 | 6.85 | 7.66 | 6.76 | 0 | 0 | 0 |
| 18/10/2024 |
7.66
|
11,966 | 7.48 | 7.75 | 7.03 | 0 | 0 | 0 |
| 17/10/2024 |
7.03
|
15,201 | 7.57 | 7.57 | 6.76 | 100 | 0 | 0.0 |
| 16/10/2024 |
7.93
|
2,101 | 7.93 | 7.93 | 7.48 | 0 | 0 | 0 |
| 15/10/2024 |
7.84
|
237,838 | 6.67 | 8.74 | 6.58 | 300 | 0 | 0.0 |
| 14/10/2024 |
7.66
|
26,131 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 11/10/2024 |
8.20
|
49,975 | 9.64 | 9.82 | 8.20 | 100 | 0 | 0.0 |
| 10/10/2024 |
8.47
|
267,582 | 11.35 | 11.35 | 8.47 | 6,000 | 0 | 0.1 |
| 09/10/2024 |
9.91
|
163,185 | 9.91 | 9.91 | 9.82 | 0 | 0 | 0 |
| 08/10/2024 |
8.83
|
111,268 | 8.56 | 8.83 | 7.93 | 0 | 0 | 0 |
| 07/10/2024 |
7.93
|
98,522 | 7.12 | 7.93 | 6.85 | 0 | 0 | 0 |
| 04/10/2024 |
6.58
|
36,400 | 6.58 | 7.12 | 6.13 | 0 | 0 | 0 |
| 03/10/2024 |
6.94
|
3,900 | 6.67 | 7.03 | 6.49 | 500 | 0 | 0.0 |
| 02/10/2024 |
6.58
|
3,550 | 6.76 | 6.76 | 6.58 | 0 | 0 | 0 |
| 01/10/2024 |
7.03
|
4,127 | 6.85 | 7.03 | 6.58 | 0 | 0 | 0 |
| 30/09/2024 |
6.13
|
14,277 | 6.94 | 6.94 | 6.13 | 0 | 0 | 0 |
| 27/09/2024 |
7.03
|
3,400 | 6.76 | 7.30 | 6.76 | 0 | 0 | 0 |
| 26/09/2024 |
7.30
|
11,200 | 7.57 | 7.57 | 6.85 | 0 | 0 | 0 |
| 25/09/2024 |
7.57
|
3,552 | 7.21 | 7.66 | 6.94 | 0 | 0 | 0 |
| 24/09/2024 |
6.67
|
21,940 | 7.66 | 7.66 | 6.67 | 0 | 0 | 0 |