| 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) |
2.30 | 17.69% | 93,650,000 | 20,200 | 0.3 |
12.70
15.40
15.40
|
|
2 tháng
(2025-10-06) |
2.60 | 20.47% | 190,056,600 | 763,600 | 9.8 |
12.60
15.40
15.40
|
|
3 tháng
(2025-09-05) |
2.60 | 20.47% | 258,908,700 | 604,000 | 7.8 |
12
15.40
15.40
|
|
6 tháng
(2025-06-09) |
7.40 | 93.67% | 699,086,200 | 949,142 | 12.1 |
7.90
15.40
15.40
|
|
12 tháng
(2024-12-09) |
7.90 | 106.76% | 933,290,169 | 749,451 | 6.1 |
6.70
15.40
15.40
|
|
24 tháng
(2023-12-15) |
7.60 | 98.70% | 1,355,413,364 | -84,095,134 | -876.4 |
6.70
15.40
15.40
|
|
36 tháng
(2022-12-20) |
7.85 | 105.24% | 1,708,622,412 | -84,183,534 | -877.2 |
6.70
15.40
15.40
|
|
60 tháng
(2020-12-30) |
6.14 | 67.06% | 2,837,443,466 | -84,015,534 | -874.4 |
5.55
16.84
15.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
7.70
|
418,045 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 23/09/2024 |
7.70
|
260,077 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 20/09/2024 |
7.70
|
1,431,875 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/09/2024 |
7.70
|
212,952 | 7.70 | 7.70 | 7.60 | 0 | 1 | -0.0 |
| 18/09/2024 |
7.70
|
505,802 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 17/09/2024 |
7.70
|
505,709 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 16/09/2024 |
7.60
|
600,021 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 13/09/2024 |
7.60
|
576,468 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/09/2024 |
7.70
|
352,531 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 11/09/2024 |
7.60
|
1,111,040 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/09/2024 |
7.60
|
455,667 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 09/09/2024 |
7.70
|
1,083,527 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 06/09/2024 |
7.80
|
831,960 | 7.80 | 7.80 | 7.60 | 1 | 0 | 0.0 |
| 05/09/2024 |
7.80
|
953,397 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/09/2024 |
7.80
|
202,535 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/08/2024 |
7.90
|
614,724 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/08/2024 |
7.80
|
561,268 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 28/08/2024 |
7.90
|
709,429 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 27/08/2024 |
7.90
|
427,923 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/08/2024 |
7.90
|
1,568,916 | 7.90 | 7.90 | 7.70 | 0 | 200 | -0.0 |
| 23/08/2024 |
7.80
|
776,531 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/08/2024 |
7.80
|
1,238,941 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 21/08/2024 |
7.80
|
1,158,366 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 20/08/2024 |
7.80
|
657,750 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 19/08/2024 |
7.80
|
544,809 | 7.70 | 7.80 | 7.70 | 0 | 100 | -0.0 |
| 16/08/2024 |
7.70
|
759,091 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/08/2024 |
7.70
|
390,481 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 14/08/2024 |
7.70
|
555,778 | 7.60 | 7.70 | 7.60 | 52,100 | 0 | 0.4 |
| 13/08/2024 |
7.70
|
609,114 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/08/2024 |
7.70
|
599,966 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/08/2024 |
7.60
|
276,019 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 08/08/2024 |
7.60
|
850,771 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 07/08/2024 |
7.70
|
388,017 | 7.70 | 7.70 | 7.60 | 0 | 2 | -0.0 |
| 06/08/2024 |
7.70
|
1,024,253 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/08/2024 |
7.60
|
3,048,976 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 02/08/2024 |
7.80
|
2,458,788 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/08/2024 |
7.90
|
1,884,762 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 31/07/2024 |
8
|
1,087,806 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 30/07/2024 |
7.90
|
651,156 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 29/07/2024 |
7.90
|
652,464 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 26/07/2024 |
7.90
|
924,577 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 25/07/2024 |
7.90
|
1,200,457 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 24/07/2024 |
7.90
|
1,128,643 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 23/07/2024 |
7.90
|
1,286,074 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/07/2024 |
8.10
|
1,905,705 | 8.10 | 8.20 | 7.90 | 0 | 5,000 | -0.0 |
| 19/07/2024 |
8.10
|
1,682,032 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 18/07/2024 |
8.30
|
766,058 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 17/07/2024 |
8.30
|
4,622,139 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 16/07/2024 |
8.10
|
962,570 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 15/07/2024 |
8.10
|
769,622 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 12/07/2024 |
8.10
|
383,747 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 11/07/2024 |
8.20
|
644,888 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 10/07/2024 |
8.10
|
564,437 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 09/07/2024 |
8.20
|
805,097 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 08/07/2024 |
8.20
|
602,355 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 05/07/2024 |
8.20
|
553,864 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 04/07/2024 |
8.10
|
618,796 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 03/07/2024 |
8.10
|
808,924 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 02/07/2024 |
8.10
|
695,003 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 01/07/2024 |
8
|
907,384 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 28/06/2024 |
8.10
|
965,097 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 27/06/2024 |
8.20
|
795,494 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 26/06/2024 |
8.20
|
1,247,241 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 25/06/2024 |
8.20
|
915,849 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 24/06/2024 |
8.20
|
1,766,192 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 21/06/2024 |
8.30
|
1,068,435 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 20/06/2024 |
8.40
|
1,234,770 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/06/2024 |
8.40
|
927,578 | 8.40 | 8.50 | 8.30 | 5,000 | 0 | 0.0 |
| 18/06/2024 |
8.40
|
1,063,813 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/06/2024 |
8.40
|
1,570,280 | 8.50 | 8.50 | 8.30 | 0 | 6 | -0.0 |
| 14/06/2024 |
8.50
|
3,159,498 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 13/06/2024 |
8.70
|
1,743,768 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 12/06/2024 |
8.70
|
1,970,944 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 11/06/2024 |
8.60
|
1,809,540 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 10/06/2024 |
8.70
|
2,468,147 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 07/06/2024 |
8.70
|
2,185,267 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 06/06/2024 |
8.60
|
2,363,845 | 8.60 | 8.70 | 8.40 | 0 | 5,000 | -0.0 |
| 05/06/2024 |
8.60
|
2,174,616 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 04/06/2024 |
8.70
|
2,184,025 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 03/06/2024 |
8.80
|
2,865,689 | 8.60 | 8.80 | 8.50 | 5,000 | 0 | 0.0 |
| 31/05/2024 |
8.60
|
1,913,126 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 30/05/2024 |
8.70
|
2,564,341 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 29/05/2024 |
8.80
|
7,527,986 | 8.50 | 9.10 | 8.40 | 0 | 100 | -0.0 |
| 28/05/2024 |
8.50
|
3,561,446 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 27/05/2024 |
8.60
|
2,376,879 | 8.70 | 8.70 | 8.40 | 100 | 0 | 0.0 |
| 24/05/2024 |
8.60
|
5,527,617 | 8.60 | 9 | 8.40 | 0 | 55 | -0.0 |
| 23/05/2024 |
8.50
|
8,082,882 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 22/05/2024 |
8.50
|
15,769,715 | 9.10 | 9.30 | 8.50 | 0 | 84,879,382 | -882.7 |
| 21/05/2024 |
9.10
|
68,718,379 | 8.10 | 9.30 | 8.10 | 0 | 10,800 | -0.1 |
| 20/05/2024 |
8.20
|
11,447,105 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 17/05/2024 |
7.80
|
965,251 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/05/2024 |
7.70
|
2,043,183 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 15/05/2024 |
7.80
|
1,126,339 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 14/05/2024 |
7.80
|
548,025 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 13/05/2024 |
7.70
|
708,253 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 10/05/2024 |
7.90
|
1,001,991 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 09/05/2024 |
7.90
|
2,527,280 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 08/05/2024 |
7.80
|
1,374,915 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/05/2024 |
7.70
|
254,033 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 06/05/2024 |
7.80
|
727,443 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |