| 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 | 9.02% | 13,622,400 | -471,700 | -6.4 |
11.70
14.90
13
|
|
2 tháng
(2025-10-06) |
0.20 | 1.53% | 22,588,400 | -499,900 | -6.7 |
11.50
14.90
13
|
|
3 tháng
(2025-09-05) |
2.40 | 22.02% | 39,564,300 | -377,800 | -5.5 |
10.90
14.90
13
|
|
6 tháng
(2025-06-09) |
6.60 | 98.51% | 72,951,600 | 57,600 | -1.6 |
6
14.90
13
|
|
12 tháng
(2024-12-09) |
6.90 | 107.81% | 120,009,833 | 38,697 | -1.8 |
5.50
14.90
13
|
|
24 tháng
(2023-12-15) |
6.30 | 90% | 217,401,501 | 92,833 | -1.4 |
5.50
14.90
13
|
|
36 tháng
(2022-12-20) |
7.47 | 128.32% | 297,520,710 | 98,206 | -1.3 |
5.15
14.90
13
|
|
60 tháng
(2020-12-30) |
2.57 | 23.94% | 430,916,528 | 97,806 | -1.1 |
5.15
21.36
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
8.20
|
589,768 | 8 | 8.30 | 8 | 4,600 | 0 | 0.0 |
| 23/09/2024 |
8.20
|
424,829 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 20/09/2024 |
8.20
|
572,084 | 7.90 | 8.20 | 7.80 | 8,000 | 3,400 | 0.0 |
| 19/09/2024 |
8
|
533,691 | 7.70 | 8.20 | 7.60 | 0 | 2,300 | -0.0 |
| 18/09/2024 |
7.80
|
399,940 | 7.50 | 8 | 7.50 | 0 | 30,300 | -0.2 |
| 17/09/2024 |
7.80
|
567,752 | 7.90 | 8 | 7.50 | 3,400 | 100 | 0.0 |
| 16/09/2024 |
7.80
|
416,879 | 7.90 | 8 | 7.70 | 2,100 | 4,400 | -0.0 |
| 13/09/2024 |
7.90
|
507,312 | 7.50 | 7.90 | 7.30 | 25,000 | 300 | 0.2 |
| 12/09/2024 |
7.60
|
410,776 | 7.60 | 7.70 | 7.40 | 5,636 | 0 | 0.0 |
| 11/09/2024 |
7.60
|
457,591 | 8.10 | 8.20 | 7.60 | 3,900 | 18,400 | -0.1 |
| 10/09/2024 |
8.10
|
548,305 | 7.90 | 8.40 | 7.80 | 1,300 | 2,400 | -0.0 |
| 09/09/2024 |
7.90
|
451,804 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 06/09/2024 |
8
|
1,107,271 | 7.20 | 8.10 | 7.20 | 20,600 | 24,700 | -0.0 |
| 05/09/2024 |
8
|
633,141 | 7.30 | 8 | 7.10 | 1,600 | 0 | 0.0 |
| 04/09/2024 |
7.30
|
389,191 | 7.20 | 7.40 | 7.10 | 6,000 | 400 | 0.0 |
| 30/08/2024 |
7.20
|
594,553 | 7.10 | 7.40 | 7.10 | 2,000 | 6,600 | -0.0 |
| 29/08/2024 |
7.10
|
429,891 | 7.40 | 7.40 | 7.10 | 6,500 | 6,500 | -0.0 |
| 28/08/2024 |
7.40
|
562,196 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
| 27/08/2024 |
7.60
|
865,314 | 7.40 | 7.80 | 7.10 | 0 | 22,000 | -0.2 |
| 26/08/2024 |
7.40
|
686,767 | 7.20 | 7.50 | 7.10 | 35,600 | 10,100 | 0.2 |
| 23/08/2024 |
7.20
|
334,901 | 7.20 | 7.20 | 7 | 0 | 2,200 | -0.0 |
| 22/08/2024 |
7.20
|
524,960 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 21/08/2024 |
7.10
|
308,612 | 7.20 | 7.30 | 7 | 40,000 | 1,900 | 0.3 |
| 20/08/2024 |
7
|
348,931 | 7.10 | 7.30 | 7 | 4,300 | 0 | 0.0 |
| 19/08/2024 |
7.10
|
340,634 | 7.20 | 7.20 | 7 | 1,300 | 0 | 0.0 |
| 16/08/2024 |
7.20
|
421,910 | 7.10 | 7.20 | 6.90 | 8,600 | 2,400 | 0.0 |
| 15/08/2024 |
7
|
736,304 | 6.80 | 7.20 | 6.70 | 0 | 38,400 | -0.3 |
| 14/08/2024 |
6.90
|
280,059 | 6.80 | 6.90 | 6.70 | 0 | 500 | -0.0 |
| 13/08/2024 |
6.90
|
313,336 | 6.80 | 6.90 | 6.70 | 2,400 | 0 | 0.0 |
| 12/08/2024 |
6.90
|
309,425 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 09/08/2024 |
6.80
|
312,337 | 6.80 | 6.90 | 6.70 | 2,900 | 0 | 0.0 |
| 08/08/2024 |
6.80
|
307,426 | 6.90 | 6.90 | 6.70 | 6,300 | 0 | 0.0 |
| 07/08/2024 |
6.90
|
279,423 | 7 | 7 | 6.80 | 5,400 | 0 | 0.0 |
| 06/08/2024 |
7
|
308,353 | 6.80 | 7 | 6.80 | 5,700 | 1,900 | 0.0 |
| 05/08/2024 |
6.90
|
194,986 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 02/08/2024 |
7.10
|
303,675 | 7.10 | 7.20 | 6.90 | 7,700 | 3,100 | 0.0 |
| 01/08/2024 |
7.20
|
283,085 | 7.30 | 7.50 | 6.90 | 0 | 10,900 | -0.1 |
| 31/07/2024 |
7.30
|
565,456 | 7 | 7.30 | 6.90 | 8,700 | 0 | 0.1 |
| 30/07/2024 |
7.10
|
360,830 | 7.30 | 7.50 | 7 | 0 | 9,900 | -0.1 |
| 29/07/2024 |
7.20
|
553,101 | 7.10 | 7.30 | 6.80 | 2,300 | 12,400 | -0.1 |
| 26/07/2024 |
7.10
|
757,334 | 7 | 7.10 | 6.60 | 0 | 0 | 0 |
| 25/07/2024 |
7
|
578,353 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 24/07/2024 |
6.80
|
565,207 | 6.50 | 6.80 | 6.10 | 32,000 | 8,000 | 0.2 |
| 23/07/2024 |
6.50
|
286,505 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 22/07/2024 |
6.60
|
275,712 | 6.50 | 6.60 | 6.40 | 0 | 900 | -0.0 |
| 19/07/2024 |
6.60
|
311,902 | 6.50 | 6.60 | 6.40 | 10,600 | 0 | 0.1 |
| 18/07/2024 |
6.50
|
518,306 | 6.50 | 6.60 | 6.40 | 0 | 1,500 | -0.0 |
| 17/07/2024 |
6.50
|
349,424 | 6.60 | 6.70 | 6.50 | 0 | 2,500 | -0.0 |
| 16/07/2024 |
6.70
|
351,335 | 6.60 | 6.70 | 6.50 | 900 | 0 | 0.0 |
| 15/07/2024 |
6.60
|
320,140 | 6.60 | 6.70 | 6.50 | 1,500 | 0 | 0.0 |
| 12/07/2024 |
6.70
|
468,901 | 6.60 | 6.70 | 6.50 | 2,500 | 25,100 | -0.1 |
| 11/07/2024 |
6.70
|
253,304 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/07/2024 |
6.70
|
379,010 | 6.70 | 6.80 | 6.60 | 0 | 6,500 | -0.0 |
| 09/07/2024 |
6.80
|
318,646 | 6.60 | 6.80 | 6.60 | 0 | 2,600 | -0.0 |
| 08/07/2024 |
6.60
|
407,101 | 6.80 | 6.80 | 6.60 | 3,500 | 0 | 0.0 |
| 05/07/2024 |
6.80
|
504,558 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 04/07/2024 |
6.80
|
477,983 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
| 03/07/2024 |
6.70
|
376,858 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 02/07/2024 |
6.60
|
288,719 | 6.50 | 6.70 | 6.50 | 21,400 | 0 | 0.1 |
| 01/07/2024 |
6.60
|
322,775 | 6.60 | 6.70 | 6.40 | 0 | 3,400 | -0.0 |
| 28/06/2024 |
6.60
|
383,500 | 6.70 | 6.80 | 6.50 | 2,500 | 7,100 | -0.0 |
| 27/06/2024 |
6.70
|
257,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 26/06/2024 |
6.70
|
444,313 | 6.70 | 6.90 | 6.60 | 10,200 | 5,500 | 0.0 |
| 25/06/2024 |
6.80
|
358,333 | 6.80 | 6.80 | 6.60 | 7,100 | 8,800 | -0.0 |
| 24/06/2024 |
6.80
|
444,190 | 6.90 | 6.90 | 6.70 | 0 | 3,700 | -0.0 |
| 21/06/2024 |
6.90
|
366,973 | 6.80 | 6.90 | 6.70 | 2,600 | 1,000 | 0.0 |
| 20/06/2024 |
6.80
|
365,686 | 6.80 | 7.10 | 6.70 | 0 | 6,600 | -0.0 |
| 19/06/2024 |
6.90
|
516,779 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 18/06/2024 |
7
|
272,920 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 17/06/2024 |
7
|
553,216 | 6.80 | 7.20 | 6.70 | 23,000 | 0 | 0.2 |
| 14/06/2024 |
6.80
|
629,361 | 7.30 | 7.70 | 6.80 | 0 | 18,000 | -0.1 |
| 13/06/2024 |
7.50
|
830,553 | 7 | 7.60 | 6.90 | 0 | 4,700 | -0.0 |
| 12/06/2024 |
7
|
424,873 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 11/06/2024 |
6.90
|
676,551 | 6.80 | 7.10 | 6.70 | 1,200 | 0 | 0.0 |
| 10/06/2024 |
6.80
|
317,257 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 07/06/2024 |
6.90
|
379,780 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 06/06/2024 |
6.80
|
237,317 | 6.80 | 6.90 | 6.70 | 0 | 6,500 | -0.0 |
| 05/06/2024 |
6.80
|
313,623 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 04/06/2024 |
7
|
338,492 | 7 | 7 | 6.80 | 0 | 5,000 | -0.0 |
| 03/06/2024 |
7
|
500,834 | 7 | 7.10 | 6.80 | 6,600 | 6,300 | 0.0 |
| 31/05/2024 |
7
|
228,799 | 7 | 7.10 | 6.80 | 300 | 1,400 | -0.0 |
| 30/05/2024 |
6.90
|
566,969 | 6.90 | 7.20 | 6.80 | 5,200 | 3,100 | 0.0 |
| 29/05/2024 |
6.90
|
236,954 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 28/05/2024 |
6.80
|
200,604 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/05/2024 |
6.90
|
264,644 | 6.80 | 7 | 6.70 | 0 | 7,300 | -0.1 |
| 24/05/2024 |
6.90
|
402,441 | 6.80 | 7.20 | 6.70 | 5,300 | 6,100 | -0.0 |
| 23/05/2024 |
6.80
|
268,234 | 6.80 | 6.90 | 6.80 | 2,600 | 0 | 0.0 |
| 22/05/2024 |
6.80
|
258,293 | 6.80 | 6.90 | 6.70 | 3,000 | 0 | 0.0 |
| 21/05/2024 |
6.80
|
315,257 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 20/05/2024 |
6.90
|
213,451 | 6.70 | 6.90 | 6.60 | 0 | 5,000 | -0.0 |
| 17/05/2024 |
6.70
|
205,053 | 6.80 | 6.80 | 6.60 | 0 | 7,600 | -0.1 |
| 16/05/2024 |
6.80
|
226,996 | 6.80 | 6.80 | 6.70 | 7,500 | 0 | 0.1 |
| 15/05/2024 |
6.70
|
283,900 | 6.90 | 6.90 | 6.60 | 8,300 | 0 | 0.1 |
| 14/05/2024 |
6.90
|
242,447 | 7 | 7 | 6.70 | 8,900 | 0 | 0.1 |
| 13/05/2024 |
6.80
|
536,310 | 6.60 | 7 | 6.60 | 5,700 | 18,900 | -0.1 |
| 10/05/2024 |
6.60
|
205,589 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 09/05/2024 |
6.70
|
366,075 | 6.70 | 6.80 | 6.50 | 0 | 4,000 | -0.0 |
| 08/05/2024 |
6.80
|
240,716 | 6.80 | 6.80 | 6.60 | 1,900 | 16,000 | -0.1 |
| 07/05/2024 |
6.90
|
326,947 | 6.50 | 6.90 | 6.40 | 0 | 0 | 0 |
| 06/05/2024 |
6.50
|
226,323 | 6.30 | 6.60 | 6.30 | 0 | 9,300 | -0.1 |