| 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) |
1.10 | 18.33% | 14,720,000 | 15,500 | 0.1 |
6
7.20
7
|
|
2 tháng
(2025-10-06) |
1 | 16.39% | 23,223,200 | 4,900 | 0.0 |
5.50
7.20
7
|
|
3 tháng
(2025-09-05) |
1.10 | 18.33% | 31,574,000 | -43,300 | -0.2 |
5.50
7.20
7
|
|
6 tháng
(2025-06-09) |
0.20 | 2.90% | 86,369,300 | -249,800 | -1.7 |
5.50
7.20
7
|
|
12 tháng
(2024-12-09) |
-1 | -12.35% | 196,633,705 | 36,700 | -0.1 |
5.40
9.20
7
|
|
24 tháng
(2023-12-15) |
2.90 | 69.05% | 396,379,769 | -42,662 | -0.9 |
3
9.20
7
|
|
36 tháng
(2022-12-20) |
2.10 | 42% | 533,671,331 | 1,697 | -0.7 |
3
9.20
7
|
|
60 tháng
(2020-12-30) |
-5.25 | -42.51% | 785,343,735 | 13,869 | -0.5 |
2.80
31.01
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
6.70
|
282,831 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 23/09/2024 |
6.60
|
370,981 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 20/09/2024 |
6.70
|
411,335 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 19/09/2024 |
6.70
|
241,204 | 6.80 | 6.80 | 6.60 | 500 | 0 | 0.0 |
| 18/09/2024 |
6.70
|
499,460 | 6.80 | 7 | 6.60 | 17,800 | 0 | 0.1 |
| 17/09/2024 |
6.80
|
437,628 | 6.70 | 6.80 | 6.60 | 6,900 | 14,800 | -0.1 |
| 16/09/2024 |
6.60
|
951,625 | 6.90 | 7.10 | 6.60 | 100 | 61,400 | -0.4 |
| 13/09/2024 |
6.90
|
675,030 | 6.60 | 7.10 | 6.60 | 0 | 102,500 | -0.7 |
| 12/09/2024 |
6.80
|
1,535,524 | 6.40 | 6.90 | 6.40 | 25,200 | 46,000 | -0.1 |
| 11/09/2024 |
6.40
|
361,597 | 6.40 | 6.50 | 6.20 | 0 | 29,500 | -0.2 |
| 10/09/2024 |
6.40
|
604,419 | 6.30 | 6.40 | 6.20 | 6,500 | 18,800 | -0.1 |
| 09/09/2024 |
6.20
|
202,712 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 06/09/2024 |
6.30
|
988,559 | 6.20 | 6.40 | 6.10 | 51,400 | 7,000 | 0.3 |
| 05/09/2024 |
6.30
|
1,271,393 | 6.50 | 6.70 | 6.30 | 33,800 | 19,000 | 0.1 |
| 04/09/2024 |
6.50
|
788,796 | 6.60 | 6.70 | 6.50 | 54,300 | 900 | 0.4 |
| 30/08/2024 |
6.60
|
1,063,929 | 6.30 | 6.80 | 6.30 | 13,800 | 33,500 | -0.1 |
| 29/08/2024 |
6.40
|
562,420 | 5.80 | 6.50 | 5.80 | 13,400 | 19,700 | -0.0 |
| 28/08/2024 |
6.40
|
775,137 | 6.40 | 6.60 | 6.20 | 41,200 | 9,800 | 0.2 |
| 27/08/2024 |
6.40
|
919,738 | 6.70 | 6.80 | 6.30 | 6,200 | 2,500 | 0.0 |
| 26/08/2024 |
6.70
|
2,172,947 | 6.30 | 6.90 | 6.30 | 96,500 | 8,500 | 0.6 |
| 23/08/2024 |
6.30
|
754,193 | 6.20 | 6.40 | 6.20 | 19,600 | 11,500 | 0.1 |
| 22/08/2024 |
6.20
|
1,447,294 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 |
| 21/08/2024 |
6
|
259,950 | 6 | 6.20 | 6 | 1,100 | 0 | 0.0 |
| 20/08/2024 |
6.10
|
516,684 | 6 | 6.10 | 5.90 | 21,400 | 0 | 0.1 |
| 19/08/2024 |
6
|
503,428 | 6 | 6.20 | 5.90 | 0 | 43,800 | -0.3 |
| 16/08/2024 |
6
|
811,980 | 5.70 | 6.20 | 5.70 | 0 | 4,000 | -0.0 |
| 15/08/2024 |
5.70
|
328,597 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 14/08/2024 |
5.90
|
272,974 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 13/08/2024 |
5.90
|
372,725 | 5.80 | 6 | 5.80 | 41,000 | 0 | 0.2 |
| 12/08/2024 |
5.80
|
305,866 | 5.80 | 6 | 5.80 | 0 | 19,400 | -0.1 |
| 09/08/2024 |
5.80
|
278,589 | 5.80 | 6 | 5.80 | 3,300 | 3,000 | 0.0 |
| 08/08/2024 |
5.90
|
537,702 | 5.90 | 6 | 5.80 | 3,100 | 22,600 | -0.1 |
| 07/08/2024 |
5.90
|
167,351 | 5.70 | 5.90 | 5.70 | 4,100 | 3,600 | 0.0 |
| 06/08/2024 |
5.70
|
416,496 | 5.70 | 5.90 | 5.70 | 0 | 20,000 | -0.1 |
| 05/08/2024 |
5.70
|
852,602 | 6 | 6 | 5.60 | 0 | 500 | -0.0 |
| 02/08/2024 |
6
|
699,198 | 5.90 | 6.10 | 5.70 | 44,900 | 0 | 0.3 |
| 01/08/2024 |
6
|
1,436,166 | 6.30 | 6.40 | 5.80 | 20,000 | 26,800 | -0.1 |
| 31/07/2024 |
6.30
|
809,103 | 6.30 | 6.50 | 6.20 | 0 | 27,500 | -0.2 |
| 30/07/2024 |
6.30
|
350,729 | 6.40 | 6.40 | 6.20 | 0 | 3,500 | -0.0 |
| 29/07/2024 |
6.40
|
1,808,912 | 6.10 | 6.60 | 6.10 | 27,300 | 2,600 | 0.2 |
| 26/07/2024 |
6.10
|
322,440 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 25/07/2024 |
6
|
243,133 | 6.10 | 6.10 | 5.90 | 3,500 | 16,100 | -0.1 |
| 24/07/2024 |
6
|
550,911 | 5.90 | 6 | 5.70 | 300 | 3,000 | -0.0 |
| 23/07/2024 |
5.90
|
413,024 | 6.10 | 6.10 | 5.90 | 0 | 6,400 | -0.0 |
| 22/07/2024 |
6.10
|
891,482 | 5.80 | 6.10 | 5.70 | 34,000 | 200 | 0.2 |
| 19/07/2024 |
5.80
|
320,272 | 5.80 | 5.90 | 5.70 | 3,000 | 3,600 | -0.0 |
| 18/07/2024 |
5.80
|
357,432 | 5.70 | 5.90 | 5.70 | 6,400 | 0 | 0.0 |
| 17/07/2024 |
5.70
|
735,992 | 6.10 | 6.10 | 5.60 | 0 | 39,900 | -0.2 |
| 16/07/2024 |
6.10
|
733,701 | 6.10 | 6.20 | 5.90 | 3,800 | 9,300 | -0.0 |
| 15/07/2024 |
6
|
478,079 | 6.10 | 6.30 | 5.90 | 0 | 17,700 | -0.1 |
| 12/07/2024 |
6.10
|
725,911 | 5.80 | 6.20 | 5.70 | 40,100 | 59,200 | -0.1 |
| 11/07/2024 |
5.70
|
471,406 | 5.80 | 6.10 | 5.70 | 9,300 | 49,600 | -0.2 |
| 10/07/2024 |
5.80
|
864,149 | 6.20 | 6.60 | 5.80 | 0 | 149,200 | -0.9 |
| 09/07/2024 |
6.10
|
817,889 | 5.60 | 6.10 | 5.60 | 31,900 | 0 | 0.2 |
| 08/07/2024 |
5.60
|
625,576 | 5.60 | 5.70 | 5.50 | 79,700 | 0 | 0.4 |
| 05/07/2024 |
5.60
|
416,583 | 5.60 | 5.70 | 5.50 | 46,300 | 0 | 0.3 |
| 04/07/2024 |
5.60
|
400,799 | 5.60 | 5.70 | 5.50 | 30,300 | 0 | 0.2 |
| 03/07/2024 |
5.60
|
409,376 | 5.50 | 5.70 | 5.50 | 29,300 | 0 | 0.2 |
| 02/07/2024 |
5.60
|
326,194 | 5.50 | 5.60 | 5.40 | 100 | 5,000 | -0.0 |
| 01/07/2024 |
5.50
|
233,628 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 28/06/2024 |
5.50
|
396,565 | 5.70 | 5.70 | 5.40 | 6,300 | 300 | 0.0 |
| 27/06/2024 |
5.70
|
507,090 | 5.60 | 5.80 | 5.60 | 5,300 | 4,500 | 0.0 |
| 26/06/2024 |
5.60
|
504,779 | 5.80 | 5.80 | 5.60 | 0 | 31,400 | -0.2 |
| 25/06/2024 |
5.70
|
371,163 | 5.80 | 5.90 | 5.60 | 0 | 18,200 | -0.1 |
| 24/06/2024 |
5.90
|
477,664 | 6 | 6.10 | 5.70 | 5,000 | 51,000 | -0.3 |
| 21/06/2024 |
6
|
757,662 | 5.80 | 6 | 5.60 | 31,400 | 22,900 | 0.1 |
| 20/06/2024 |
5.70
|
797,558 | 5.60 | 5.80 | 5.60 | 16,800 | 14,700 | 0.0 |
| 19/06/2024 |
5.60
|
796,088 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
| 18/06/2024 |
5.80
|
850,329 | 5.50 | 6 | 5.50 | 74,300 | 21,300 | 0.3 |
| 17/06/2024 |
5.50
|
805,289 | 5.80 | 5.80 | 5.50 | 16,100 | 0 | 0.1 |
| 14/06/2024 |
5.70
|
858,449 | 6 | 6 | 5.70 | 0 | 20,100 | -0.1 |
| 13/06/2024 |
6
|
828,539 | 5.90 | 6.10 | 5.80 | 22,000 | 10,300 | 0.1 |
| 12/06/2024 |
5.90
|
621,939 | 6 | 6.10 | 5.80 | 0 | 45,600 | -0.3 |
| 11/06/2024 |
5.90
|
991,185 | 6.20 | 6.20 | 5.80 | 20,100 | 85,600 | -0.4 |
| 10/06/2024 |
6.20
|
644,755 | 6.40 | 6.40 | 6 | 0 | 23,900 | -0.1 |
| 07/06/2024 |
6.30
|
1,750,396 | 5.90 | 6.40 | 5.70 | 0 | 0 | 0 |
| 06/06/2024 |
5.90
|
1,870,532 | 6.20 | 6.40 | 5.60 | 34,200 | 1,600 | 0.2 |
| 05/06/2024 |
6.20
|
1,217,894 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 04/06/2024 |
6.20
|
1,304,890 | 6.30 | 6.50 | 6 | 37,500 | 0 | 0.2 |
| 03/06/2024 |
6.30
|
4,319,626 | 6.80 | 6.90 | 6.30 | 0 | 36,300 | -0.2 |
| 31/05/2024 |
6.90
|
5,124,062 | 7.60 | 7.70 | 6.90 | 200 | 12,000 | -0.1 |
| 30/05/2024 |
7.60
|
3,905,374 | 7 | 7.70 | 6.40 | 14,300 | 14,300 | -0.0 |
| 29/05/2024 |
7
|
2,412,495 | 7.70 | 7.70 | 6.90 | 2,400 | 0 | 0.0 |
| 28/05/2024 |
7
|
3,832,258 | 6.40 | 7 | 6.30 | 121,100 | 0 | 0.8 |
| 27/05/2024 |
6.40
|
1,048,158 | 6.50 | 6.80 | 6.20 | 0 | 21,200 | -0.1 |
| 24/05/2024 |
6.50
|
1,898,254 | 6 | 6.50 | 5.90 | 0 | 11,700 | -0.1 |
| 23/05/2024 |
6
|
866,391 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 22/05/2024 |
6.10
|
1,786,400 | 6.20 | 6.60 | 6 | 0 | 28,100 | -0.2 |
| 21/05/2024 |
6.10
|
1,981,857 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 20/05/2024 |
5.60
|
2,837,321 | 5.50 | 5.60 | 5.10 | 47,200 | 5,800 | 0.2 |
| 17/05/2024 |
5.10
|
2,959,973 | 5.50 | 5.50 | 5 | 0 | 2,000 | -0.0 |
| 16/05/2024 |
5.20
|
2,118,584 | 5.30 | 5.70 | 5.20 | 0 | 1,200 | -0.0 |
| 15/05/2024 |
5.20
|
2,890,457 | 5.60 | 5.60 | 5.10 | 33,900 | 1,500 | 0.2 |
| 14/05/2024 |
5.60
|
3,902,263 | 6.20 | 6.30 | 5.60 | 0 | 23,100 | -0.1 |
| 13/05/2024 |
6.20
|
1,067,546 | 6.50 | 7.20 | 6.20 | 0 | 6,200 | -0.0 |
| 10/05/2024 |
6.60
|
4,399,462 | 7 | 7.10 | 6.40 | 3,200 | 3,200 | -0.0 |
| 09/05/2024 |
6.80
|
3,121,749 | 6.60 | 6.80 | 6.30 | 24,100 | 25,900 | -0.0 |
| 08/05/2024 |
6.20
|
1,414,952 | 5.70 | 6.20 | 5.60 | 6,200 | 7,400 | -0.0 |
| 07/05/2024 |
5.70
|
5,704,704 | 6.90 | 6.90 | 5.70 | 3,200 | 3,200 | -0.0 |
| 06/05/2024 |
6.30
|
1,807,268 | 5.90 | 6.30 | 5.80 | 600 | 8,400 | -0.0 |