| 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) |
0.90 | 16.07% | 7,607,800 | -94,000 | -0.6 |
5.30
6.60
6.30
|
|
2 tháng
(2025-10-06) |
1.50 | 30% | 11,576,100 | -94,000 | -0.6 |
4.80
6.60
6.30
|
|
3 tháng
(2025-09-05) |
1.40 | 27.45% | 12,644,800 | -96,000 | -0.6 |
4.80
6.60
6.30
|
|
6 tháng
(2025-06-09) |
1.69 | 35.10% | 18,866,300 | -5,900 | -0.1 |
4.72
6.60
6.30
|
|
12 tháng
(2024-12-09) |
0.46 | 7.66% | 30,122,582 | 691 | -0.1 |
3.77
6.98
6.30
|
|
24 tháng
(2023-12-15) |
-1.39 | -17.61% | 59,837,332 | 12,691 | -0.0 |
3.77
9.59
6.30
|
|
36 tháng
(2022-12-20) |
-2.64 | -28.92% | 111,873,164 | 11,791 | -0.0 |
3.68
10.31
6.30
|
|
60 tháng
(2022-01-25) |
-13.22 | -67.04% | 125,302,587 | 8,991 | -0.1 |
3.68
22.41
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
6.45
|
15,836 | 6.37 | 6.45 | 6.19 | 0 | 0 | 0 |
| 23/09/2024 |
6.54
|
13,669 | 6.37 | 6.54 | 6.37 | 0 | 0 | 0 |
| 20/09/2024 |
6.45
|
12,906 | 6.54 | 6.54 | 6.37 | 0 | 0 | 0 |
| 19/09/2024 |
6.54
|
12,404 | 6.54 | 6.63 | 6.37 | 0 | 0 | 0 |
| 18/09/2024 |
6.54
|
9,700 | 6.54 | 6.54 | 6.37 | 0 | 0 | 0 |
| 17/09/2024 |
6.54
|
7,044 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 |
| 16/09/2024 |
6.54
|
11,421 | 6.63 | 6.63 | 6.37 | 0 | 0 | 0 |
| 13/09/2024 |
6.63
|
28,100 | 6.54 | 6.72 | 6.28 | 0 | 0 | 0 |
| 12/09/2024 |
6.45
|
3,802 | 6.45 | 6.45 | 6.28 | 0 | 0 | 0 |
| 11/09/2024 |
6.45
|
1,972 | 6.54 | 6.54 | 6.28 | 0 | 0 | 0 |
| 10/09/2024 |
6.54
|
8,902 | 6.45 | 6.54 | 6.37 | 0 | 0 | 0 |
| 09/09/2024 |
6.45
|
18,900 | 6.54 | 6.63 | 6.37 | 0 | 0 | 0 |
| 06/09/2024 |
6.45
|
5,400 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 |
| 05/09/2024 |
6.45
|
8,267 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 |
| 04/09/2024 |
6.45
|
14,802 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 |
| 30/08/2024 |
6.54
|
6,206 | 6.45 | 6.54 | 6.45 | 0 | 0 | 0 |
| 29/08/2024 |
6.54
|
10,901 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 |
| 28/08/2024 |
6.45
|
11,403 | 6.63 | 6.63 | 6.45 | 0 | 0 | 0 |
| 27/08/2024 |
6.63
|
29,901 | 6.63 | 6.63 | 6.54 | 0 | 0 | 0 |
| 26/08/2024 |
6.63
|
41,892 | 6.63 | 6.63 | 6.45 | 0 | 0 | 0 |
| 23/08/2024 |
6.72
|
99,205 | 6.81 | 6.81 | 6.54 | 0 | 0 | 0 |
| 22/08/2024 |
6.81
|
46,201 | 6.99 | 6.99 | 6.72 | 0 | 0 | 0 |
| 21/08/2024 |
6.90
|
11,001 | 6.90 | 7.08 | 6.90 | 0 | 0 | 0 |
| 20/08/2024 |
6.90
|
36,002 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 |
| 19/08/2024 |
6.99
|
27,401 | 7.08 | 7.08 | 6.90 | 0 | 0 | 0 |
| 16/08/2024 |
6.99
|
141,701 | 6.90 | 7.17 | 6.81 | 0 | 0 | 0 |
| 15/08/2024 |
6.99
|
15,605 | 6.99 | 6.99 | 6.90 | 0 | 0 | 0 |
| 14/08/2024 |
7.08
|
4,010 | 6.99 | 7.08 | 6.99 | 0 | 0 | 0 |
| 13/08/2024 |
6.99
|
12,802 | 7.08 | 7.08 | 6.90 | 0 | 0 | 0 |
| 12/08/2024 |
7.17
|
2,803 | 7.08 | 7.17 | 7.08 | 0 | 0 | 0 |
| 09/08/2024 |
7.08
|
5,103 | 7.08 | 7.17 | 6.99 | 0 | 0 | 0 |
| 08/08/2024 |
7.08
|
24,530 | 6.99 | 7.26 | 6.81 | 0 | 0 | 0 |
| 07/08/2024 |
6.99
|
16,703 | 7.08 | 7.08 | 6.81 | 0 | 0 | 0 |
| 06/08/2024 |
6.90
|
31,800 | 6.99 | 7.08 | 6.72 | 0 | 0 | 0 |
| 05/08/2024 |
6.72
|
24,359 | 7.08 | 7.08 | 6.72 | 0 | 0 | 0 |
| 02/08/2024 |
7.17
|
31,500 | 6.90 | 7.17 | 6.81 | 0 | 0 | 0 |
| 01/08/2024 |
7.08
|
65,200 | 7.26 | 7.26 | 6.81 | 0 | 0 | 0 |
| 31/07/2024 |
7.17
|
27,900 | 7.26 | 7.35 | 7.08 | 0 | 0 | 0 |
| 30/07/2024 |
7.17
|
50,802 | 7.35 | 7.35 | 7.17 | 0 | 0 | 0 |
| 29/07/2024 |
7.35
|
26,502 | 7.17 | 7.62 | 7.17 | 0 | 0 | 0 |
| 26/07/2024 |
7.08
|
31,900 | 7.17 | 7.26 | 6.99 | 0 | 0 | 0 |
| 25/07/2024 |
7.17
|
42,900 | 7.17 | 7.17 | 6.99 | 0 | 0 | 0 |
| 24/07/2024 |
6.99
|
83,605 | 7.08 | 7.17 | 6.90 | 0 | 0 | 0 |
| 23/07/2024 |
7.17
|
15,474 | 7.17 | 7.26 | 7.08 | 0 | 0 | 0 |
| 22/07/2024 |
7.08
|
74,403 | 7.17 | 7.35 | 7.08 | 0 | 0 | 0 |
| 19/07/2024 |
7.17
|
62,502 | 7.35 | 7.35 | 7.08 | 0 | 0 | 0 |
| 18/07/2024 |
7.17
|
134,701 | 7.26 | 7.26 | 7.08 | 0 | 0 | 0 |
| 17/07/2024 |
7.17
|
266,518 | 7.53 | 7.62 | 7.08 | 0 | 0 | 0 |
| 16/07/2024 |
7.53
|
38,427 | 7.62 | 7.71 | 7.44 | 0 | 0 | 0 |
| 15/07/2024 |
7.44
|
121,957 | 7.53 | 7.98 | 7.44 | 0 | 0 | 0 |
| 12/07/2024 |
7.53
|
68,055 | 7.62 | 7.62 | 7.44 | 0 | 0 | 0 |
| 11/07/2024 |
7.53
|
47,701 | 7.62 | 7.71 | 7.53 | 0 | 0 | 0 |
| 10/07/2024 |
7.62
|
87,972 | 7.80 | 7.80 | 7.53 | 0 | 0 | 0 |
| 09/07/2024 |
7.89
|
44,509 | 7.71 | 7.98 | 7.62 | 0 | 0 | 0 |
| 08/07/2024 |
7.62
|
79,551 | 8.07 | 8.07 | 7.62 | 0 | 0 | 0 |
| 05/07/2024 |
8.07
|
264,105 | 7.53 | 8.25 | 7.53 | 0 | 0 | 0 |
| 04/07/2024 |
7.53
|
148,409 | 7.89 | 8.07 | 7.44 | 0 | 0 | 0 |
| 03/07/2024 |
7.98
|
75,009 | 8.34 | 8.61 | 7.89 | 0 | 0 | 0 |
| 02/07/2024 |
8.07
|
80,747 | 8.52 | 8.52 | 7.89 | 0 | 0 | 0 |
| 01/07/2024 |
8.79
|
340,784 | 8.96 | 8.96 | 8.34 | 0 | 0 | 0 |
| 28/06/2024 |
8.79
|
534,850 | 8.79 | 9.41 | 8.52 | 0 | 0 | 0 |
| 27/06/2024 |
8.79
|
234,867 | 8.52 | 8.79 | 8.43 | 0 | 0 | 0 |
| 26/06/2024 |
8.52
|
164,222 | 8.07 | 8.52 | 8.07 | 0 | 0 | 0 |
| 25/06/2024 |
8.16
|
74,401 | 8.34 | 8.34 | 7.89 | 0 | 0 | 0 |
| 24/06/2024 |
8.25
|
86,051 | 8.43 | 8.43 | 8.07 | 0 | 200 | -0.0 |
| 21/06/2024 |
8.52
|
506,013 | 8.07 | 8.79 | 7.89 | 0 | 1,800 | -0.0 |
| 20/06/2024 |
7.89
|
101,260 | 8.16 | 8.34 | 7.80 | 0 | 0 | 0 |
| 19/06/2024 |
8.07
|
140,811 | 8.52 | 8.52 | 7.80 | 2,000 | 3,000 | -0.0 |
| 18/06/2024 |
8.34
|
106,722 | 8.16 | 8.52 | 8.16 | 0 | 0 | 0 |
| 17/06/2024 |
7.98
|
170,402 | 7.89 | 8.34 | 7.89 | 3,000 | 0 | 0.0 |
| 14/06/2024 |
7.89
|
112,717 | 7.89 | 7.89 | 7.71 | 0 | 0 | 0 |
| 13/06/2024 |
7.89
|
102,201 | 7.71 | 7.89 | 7.71 | 0 | 0 | 0 |
| 12/06/2024 |
7.71
|
41,801 | 7.62 | 7.71 | 7.62 | 0 | 0 | 0 |
| 11/06/2024 |
7.62
|
26,214 | 7.71 | 7.89 | 7.62 | 0 | 0 | 0 |
| 10/06/2024 |
7.80
|
131,061 | 7.62 | 7.80 | 7.62 | 0 | 0 | 0 |
| 07/06/2024 |
7.71
|
111,550 | 7.44 | 7.80 | 7.35 | 0 | 0 | 0 |
| 06/06/2024 |
7.35
|
105,428 | 7.35 | 7.53 | 7.35 | 0 | 0 | 0 |
| 05/06/2024 |
7.35
|
45,303 | 7.35 | 7.44 | 7.35 | 0 | 0 | 0 |
| 04/06/2024 |
7.35
|
121,536 | 7.62 | 7.62 | 7.35 | 0 | 0 | 0 |
| 03/06/2024 |
7.53
|
50,486 | 7.53 | 7.62 | 7.35 | 0 | 0 | 0 |
| 31/05/2024 |
7.53
|
357,046 | 7.71 | 7.89 | 7.26 | 0 | 0 | 0 |
| 30/05/2024 |
7.62
|
227,900 | 7.80 | 7.89 | 7.35 | 0 | 0 | 0 |
| 29/05/2024 |
7.53
|
286,686 | 8.16 | 8.25 | 7.53 | 0 | 0 | 0 |
| 28/05/2024 |
8.25
|
331,718 | 8.61 | 8.96 | 8.07 | 0 | 0 | 0 |
| 27/05/2024 |
8.61
|
358,942 | 7.80 | 8.61 | 7.62 | 0 | 0 | 0 |
| 24/05/2024 |
7.62
|
187,565 | 7.71 | 7.89 | 7.44 | 0 | 0 | 0 |
| 23/05/2024 |
7.71
|
140,444 | 7.80 | 7.89 | 7.44 | 0 | 0 | 0 |
| 22/05/2024 |
7.80
|
183,863 | 7.26 | 7.80 | 7.26 | 0 | 0 | 0 |
| 21/05/2024 |
7.17
|
71,445 | 7.53 | 7.53 | 7.17 | 0 | 0 | 0 |
| 20/05/2024 |
7.53
|
98,733 | 7.44 | 7.53 | 7.26 | 0 | 0 | 0 |
| 17/05/2024 |
7.44
|
88,638 | 7.35 | 7.44 | 7.26 | 0 | 0 | 0 |
| 16/05/2024 |
7.44
|
51,412 | 7.35 | 7.53 | 7.35 | 0 | 0 | 0 |
| 15/05/2024 |
7.53
|
81,859 | 7.71 | 7.71 | 7.35 | 0 | 0 | 0 |
| 14/05/2024 |
7.62
|
84,700 | 7.44 | 7.71 | 7.35 | 0 | 0 | 0 |
| 13/05/2024 |
7.44
|
116,029 | 7.62 | 7.62 | 7.26 | 0 | 0 | 0 |
| 10/05/2024 |
7.53
|
101,800 | 7.53 | 7.53 | 7.26 | 0 | 0 | 0 |
| 09/05/2024 |
7.44
|
254,820 | 7.71 | 7.98 | 7.26 | 0 | 0 | 0 |
| 08/05/2024 |
7.80
|
129,180 | 7.98 | 7.98 | 7.53 | 0 | 0 | 0 |
| 07/05/2024 |
7.89
|
265,322 | 7.44 | 8.34 | 7.44 | 0 | 0 | 0 |
| 06/05/2024 |
7.44
|
114,999 | 7.26 | 7.53 | 7.17 | 0 | 0 | 0 |