| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.70 | -11.48% | 2,824,100 | -2,500 | -0.0 |
5.30
6.10
5.30
|
|
2 tháng
(2025-11-28) |
-0.60 | -10% | 8,274,200 | 0 | -0.0 |
5.30
6.50
5.30
|
|
3 tháng
(2025-10-29) |
-0.20 | -3.57% | 16,675,000 | -108,100 | -0.7 |
5.30
6.60
5.30
|
|
6 tháng
(2025-07-31) |
0 | 0% | 21,283,500 | -32,900 | -0.4 |
4.80
6.60
5.30
|
|
12 tháng
(2025-02-03) |
-0.07 | -1.31% | 32,343,907 | -10,700 | -0.2 |
3.77
6.60
5.30
|
|
24 tháng
(2024-02-07) |
-2.13 | -28.29% | 57,315,431 | -1,409 | -0.1 |
3.77
9.59
5.30
|
|
36 tháng
(2023-02-13) |
-1.50 | -21.77% | 115,647,297 | -2,309 | -0.1 |
3.68
10.31
5.30
|
|
60 tháng
(2022-01-25) |
-14.32 | -72.62% | 132,003,387 | -5,109 | -0.2 |
3.68
22.41
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
6.54
|
264,238 | 6.28 | 6.81 | 6.19 | 33,500 | 0 | 0.2 |
| 12/11/2024 |
6.28
|
37,330 | 6.28 | 6.37 | 6.10 | 0 | 0 | 0 |
| 11/11/2024 |
6.37
|
71,952 | 6.54 | 6.63 | 6.19 | 0 | 0 | 0 |
| 08/11/2024 |
6.54
|
45,724 | 6.63 | 6.63 | 6.19 | 500 | 0 | 0.0 |
| 07/11/2024 |
6.72
|
35,204 | 6.72 | 6.72 | 6.28 | 0 | 0 | 0 |
| 06/11/2024 |
6.72
|
14,501 | 6.72 | 6.72 | 6.28 | 0 | 0 | 0 |
| 05/11/2024 |
6.72
|
4,400 | 6.90 | 6.90 | 6.54 | 0 | 0 | 0 |
| 04/11/2024 |
6.90
|
1,929 | 6.54 | 6.90 | 6.54 | 0 | 0 | 0 |
| 01/11/2024 |
6.99
|
27,041 | 6.90 | 6.99 | 6.19 | 0 | 0 | 0 |
| 31/10/2024 |
6.99
|
2,721 | 6.90 | 6.99 | 6.90 | 0 | 0 | 0 |
| 30/10/2024 |
7.08
|
7,251 | 6.90 | 7.08 | 6.81 | 0 | 0 | 0 |
| 29/10/2024 |
7.17
|
5,433 | 7.35 | 7.35 | 6.90 | 0 | 0 | 0 |
| 28/10/2024 |
7.35
|
32,220 | 7.17 | 7.44 | 6.90 | 0 | 0 | 0 |
| 25/10/2024 |
7.17
|
19,160 | 6.99 | 7.17 | 6.90 | 0 | 0 | 0 |
| 24/10/2024 |
7.17
|
4,100 | 7.08 | 7.17 | 6.90 | 0 | 0 | 0 |
| 23/10/2024 |
6.90
|
5,533 | 7.08 | 7.08 | 6.90 | 0 | 0 | 0 |
| 22/10/2024 |
7.17
|
15,934 | 6.99 | 7.17 | 6.90 | 0 | 0 | 0 |
| 21/10/2024 |
6.99
|
7,725 | 7.08 | 7.08 | 6.99 | 0 | 0 | 0 |
| 18/10/2024 |
7.17
|
166,397 | 6.90 | 7.17 | 6.90 | 0 | 0 | 0 |
| 17/10/2024 |
7.17
|
24,103 | 7.17 | 7.35 | 6.81 | 0 | 0 | 0 |
| 16/10/2024 |
7.26
|
4,400 | 7.26 | 7.26 | 7.17 | 0 | 0 | 0 |
| 15/10/2024 |
6.81
|
27,804 | 7.26 | 7.35 | 6.81 | 0 | 0 | 0 |
| 14/10/2024 |
7.44
|
14,611 | 7.62 | 7.62 | 7.26 | 0 | 0 | 0 |
| 11/10/2024 |
7.62
|
48,048 | 7.35 | 7.62 | 7.26 | 0 | 0 | 0 |
| 10/10/2024 |
7.26
|
37,385 | 7.35 | 7.62 | 7.26 | 0 | 0 | 0 |
| 09/10/2024 |
7.35
|
64,039 | 7.26 | 7.53 | 7.17 | 0 | 0 | 0 |
| 08/10/2024 |
7.26
|
159,402 | 7.08 | 7.53 | 7.08 | 0 | 0 | 0 |
| 07/10/2024 |
7.08
|
81,779 | 6.81 | 7.53 | 6.72 | 0 | 0 | 0 |
| 04/10/2024 |
6.81
|
84,201 | 6.37 | 6.81 | 6.37 | 0 | 0 | 0 |
| 03/10/2024 |
6.45
|
30,363 | 6.45 | 6.45 | 6.28 | 0 | 0 | 0 |
| 02/10/2024 |
6.37
|
12,282 | 6.37 | 6.45 | 6.28 | 0 | 0 | 0 |
| 01/10/2024 |
6.37
|
36,900 | 6.37 | 6.37 | 6.19 | 0 | 0 | 0 |
| 30/09/2024 |
6.45
|
7,922 | 6.45 | 6.45 | 6.28 | 0 | 0 | 0 |
| 27/09/2024 |
6.45
|
8,700 | 6.37 | 6.45 | 6.37 | 0 | 0 | 0 |
| 26/09/2024 |
6.45
|
24,693 | 6.45 | 6.45 | 6.28 | 0 | 0 | 0 |
| 25/09/2024 |
6.45
|
9,428 | 6.45 | 6.54 | 6.28 | 0 | 0 | 0 |
| 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 |