| 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 | 3.70% | 18,692,300 | 0 | 0 |
8.10
8.60
8.50
|
|
2 tháng
(2025-10-06) |
-0.90 | -9.68% | 36,691,800 | 0 | 0 |
8.10
9.30
8.50
|
|
3 tháng
(2025-09-05) |
-1.20 | -12.50% | 72,027,900 | 0 | 0 |
8.10
9.60
8.50
|
|
6 tháng
(2025-06-09) |
0.40 | 5% | 220,571,700 | 0 | 0 |
8
10.60
8.50
|
|
12 tháng
(2024-12-09) |
0.50 | 6.33% | 317,535,985 | 0 | 0 |
6
10.60
8.50
|
|
24 tháng
(2023-12-15) |
-3.50 | -29.41% | 504,847,653 | -487 | -0.0 |
6
12.20
8.50
|
|
36 tháng
(2022-12-20) |
-0.17 | -1.96% | 1,223,384,574 | -19,687 | -0.2 |
6
15.30
8.50
|
|
60 tháng
(2020-12-30) |
0.76 | 9.90% | 2,315,610,126 | -21,593 | -0.2 |
5.31
24.12
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
9
|
178,417 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 23/09/2024 |
9
|
208,134 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 20/09/2024 |
8.90
|
331,568 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 19/09/2024 |
9
|
245,159 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 18/09/2024 |
9
|
272,661 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 17/09/2024 |
9
|
307,959 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 16/09/2024 |
8.90
|
385,928 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 13/09/2024 |
9
|
279,401 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 12/09/2024 |
8.80
|
164,141 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 11/09/2024 |
8.90
|
376,272 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 10/09/2024 |
8.90
|
290,891 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 09/09/2024 |
8.90
|
320,814 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 06/09/2024 |
9
|
1,908,228 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 05/09/2024 |
9
|
771,451 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 04/09/2024 |
9.10
|
1,396,032 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 30/08/2024 |
9.10
|
1,062,042 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 29/08/2024 |
9.10
|
770,584 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 28/08/2024 |
9.30
|
240,718 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 27/08/2024 |
9.40
|
384,988 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 26/08/2024 |
9.40
|
420,755 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 23/08/2024 |
9.40
|
504,043 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 22/08/2024 |
9.40
|
420,287 | 9.60 | 9.70 | 9.30 | 0 | 0 | 0 |
| 21/08/2024 |
9.60
|
1,024,499 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
| 20/08/2024 |
9.50
|
664,863 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 19/08/2024 |
9.40
|
601,157 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 16/08/2024 |
9.40
|
574,695 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 15/08/2024 |
9.10
|
464,712 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 14/08/2024 |
9.10
|
242,996 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 13/08/2024 |
9.20
|
165,080 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 12/08/2024 |
9.30
|
563,997 | 9.20 | 9.40 | 9.10 | 0 | 0 | 0 |
| 09/08/2024 |
9.20
|
162,461 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
| 08/08/2024 |
9.20
|
973,088 | 8.90 | 9.40 | 8.80 | 0 | 0 | 0 |
| 07/08/2024 |
8.90
|
302,496 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 06/08/2024 |
8.90
|
539,376 | 8.70 | 9 | 8.60 | 0 | 0 | 0 |
| 05/08/2024 |
8.60
|
857,661 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
| 02/08/2024 |
9.10
|
742,077 | 9.10 | 9.20 | 8.90 | 0 | 0 | 0 |
| 01/08/2024 |
9
|
646,561 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
| 31/07/2024 |
9.40
|
271,267 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 30/07/2024 |
9.40
|
413,371 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 29/07/2024 |
9.50
|
454,609 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
| 26/07/2024 |
9.40
|
668,193 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
| 25/07/2024 |
9.20
|
268,583 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 24/07/2024 |
9.10
|
407,669 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 23/07/2024 |
9.10
|
612,195 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 22/07/2024 |
9.30
|
724,651 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 19/07/2024 |
9.50
|
793,215 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 18/07/2024 |
9.70
|
565,302 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 17/07/2024 |
9.70
|
814,197 | 9.80 | 9.90 | 9.50 | 0 | 0 | 0 |
| 16/07/2024 |
9.80
|
472,861 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 15/07/2024 |
9.80
|
296,302 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 12/07/2024 |
9.90
|
578,098 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 11/07/2024 |
9.80
|
621,334 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 10/07/2024 |
9.80
|
300,870 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 09/07/2024 |
9.90
|
677,920 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 08/07/2024 |
9.80
|
753,612 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 05/07/2024 |
9.90
|
386,866 | 10 | 10 | 9.80 | 0 | 0 | 0 |
| 04/07/2024 |
10
|
602,474 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 03/07/2024 |
9.90
|
350,542 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 02/07/2024 |
9.90
|
392,515 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 01/07/2024 |
9.90
|
680,982 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 28/06/2024 |
9.80
|
1,568,178 | 9.90 | 10 | 9.60 | 0 | 0 | 0 |
| 27/06/2024 |
9.90
|
1,222,050 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 26/06/2024 |
10.10
|
1,605,478 | 10.30 | 10.40 | 10 | 0 | 0 | 0 |
| 25/06/2024 |
10.30
|
822,253 | 10.40 | 10.50 | 10.20 | 0 | 0 | 0 |
| 24/06/2024 |
10.40
|
4,168,246 | 9.90 | 10.60 | 9.90 | 0 | 0 | 0 |
| 21/06/2024 |
10
|
739,186 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 20/06/2024 |
9.80
|
660,706 | 9.80 | 9.90 | 9.70 | 0 | 0 | 0 |
| 19/06/2024 |
9.90
|
583,377 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 18/06/2024 |
9.90
|
479,678 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 17/06/2024 |
9.80
|
549,358 | 9.90 | 10 | 9.80 | 0 | 0 | 0 |
| 14/06/2024 |
9.90
|
1,177,485 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 13/06/2024 |
10.10
|
832,709 | 10.10 | 10.20 | 10 | 0 | 0 | 0 |
| 12/06/2024 |
10.10
|
662,673 | 10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 11/06/2024 |
10
|
1,317,467 | 10.20 | 10.20 | 9.90 | 0 | 0 | 0 |
| 10/06/2024 |
10.20
|
695,914 | 10.20 | 10.30 | 10.10 | 0 | 0 | 0 |
| 07/06/2024 |
10.20
|
600,838 | 10.30 | 10.30 | 10.10 | 0 | 0 | 0 |
| 06/06/2024 |
10.30
|
657,370 | 10.20 | 10.40 | 10.10 | 0 | 0 | 0 |
| 05/06/2024 |
10.20
|
959,555 | 10.40 | 10.40 | 10.20 | 0 | 0 | 0 |
| 04/06/2024 |
10.30
|
679,503 | 10.50 | 10.50 | 10.30 | 0 | 0 | 0 |
| 03/06/2024 |
10.50
|
839,305 | 10.40 | 10.50 | 10.30 | 0 | 0 | 0 |
| 31/05/2024 |
10.40
|
639,592 | 10.50 | 10.50 | 10.20 | 0 | 0 | 0 |
| 30/05/2024 |
10.50
|
1,521,856 | 10.20 | 10.60 | 10.10 | 0 | 0 | 0 |
| 29/05/2024 |
10.30
|
863,661 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
| 28/05/2024 |
10.40
|
860,541 | 10.30 | 10.40 | 10.20 | 0 | 0 | 0 |
| 27/05/2024 |
10.20
|
776,450 | 10.40 | 10.50 | 10.10 | 0 | 0 | 0 |
| 24/05/2024 |
10.40
|
1,211,024 | 10.70 | 10.80 | 10.10 | 0 | 0 | 0 |
| 23/05/2024 |
10.60
|
2,807,945 | 10.10 | 10.70 | 10.10 | 0 | 0 | 0 |
| 22/05/2024 |
10.20
|
1,442,930 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
| 21/05/2024 |
10
|
638,377 | 10.10 | 10.10 | 9.80 | 0 | 0 | 0 |
| 20/05/2024 |
10.10
|
676,200 | 10.10 | 10.20 | 9.90 | 0 | 400 | -0.0 |
| 17/05/2024 |
10.10
|
604,081 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 16/05/2024 |
10.10
|
1,223,733 | 9.90 | 10.20 | 9.90 | 0 | 0 | 0 |
| 15/05/2024 |
9.90
|
675,497 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 14/05/2024 |
9.80
|
722,364 | 9.80 | 10 | 9.70 | 0 | 77 | -0.0 |
| 13/05/2024 |
9.80
|
600,434 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |
| 10/05/2024 |
9.80
|
547,416 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
| 09/05/2024 |
9.90
|
410,293 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
| 08/05/2024 |
9.90
|
616,275 | 10 | 10 | 9.70 | 0 | 0 | 0 |
| 07/05/2024 |
10
|
503,071 | 9.80 | 10 | 9.80 | 0 | 0 | 0 |
| 06/05/2024 |
9.90
|
696,005 | 9.70 | 9.90 | 9.70 | 0 | 0 | 0 |