| 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) |
0.19 | 2.11% | 1,001,900 | 0 | 0 |
8.78
9.26
9.18
|
|
2 tháng
(2025-10-06) |
-0.12 | -1.29% | 3,769,100 | -5,700 | -0.1 |
8.78
9.35
9.18
|
|
3 tháng
(2025-09-05) |
-0.54 | -5.56% | 6,882,600 | -5,700 | -0.1 |
8.69
9.72
9.18
|
|
6 tháng
(2025-06-09) |
1.34 | 17.09% | 24,270,300 | -5,700 | -0.1 |
7.84
10.10
9.18
|
|
12 tháng
(2024-12-09) |
0.90 | 10.87% | 64,926,300 | -8,500 | -0.1 |
6.90
10.10
9.18
|
|
24 tháng
(2023-12-15) |
2.52 | 37.84% | 114,660,600 | -8,500 | -0.1 |
4.10
10.10
9.18
|
|
36 tháng
(2022-12-20) |
5.08 | 123.90% | 160,800,400 | -5,600 | -0.1 |
3.20
10.10
9.18
|
|
60 tháng
(2020-12-30) |
7.23 | 370.77% | 264,826,530 | 132,580 | -2.3 |
1.82
17.10
9.18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
5.46
|
163,900 | 5.47 | 5.59 | 5.40 | 0 | 0 | 0 |
| 23/09/2024 |
5.46
|
73,200 | 5.47 | 5.51 | 5.10 | 0 | 0 | 0 |
| 20/09/2024 |
5.46
|
147,700 | 5.33 | 5.60 | 5.33 | 0 | 0 | 0 |
| 19/09/2024 |
5.31
|
42,800 | 5.31 | 5.33 | 5.20 | 0 | 0 | 0 |
| 18/09/2024 |
5.31
|
41,700 | 5.27 | 5.31 | 5.21 | 0 | 0 | 0 |
| 17/09/2024 |
5.27
|
42,900 | 5.27 | 5.33 | 5.27 | 0 | 0 | 0 |
| 16/09/2024 |
5.27
|
44,900 | 5.27 | 5.33 | 5.25 | 0 | 0 | 0 |
| 13/09/2024 |
5.25
|
54,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/09/2024 |
5.30
|
66,600 | 5.15 | 5.30 | 5.15 | 0 | 0 | 0 |
| 11/09/2024 |
5.15
|
57,800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/09/2024 |
5.30
|
45,500 | 5.42 | 5.45 | 5.30 | 0 | 0 | 0 |
| 09/09/2024 |
5.42
|
107,000 | 5.36 | 5.42 | 5.30 | 0 | 0 | 0 |
| 06/09/2024 |
5.36
|
132,200 | 5.20 | 5.36 | 5.20 | 0 | 0 | 0 |
| 05/09/2024 |
5.20
|
60,000 | 5.25 | 5.28 | 5.20 | 0 | 0 | 0 |
| 04/09/2024 |
5.20
|
153,500 | 5.25 | 5.28 | 5 | 0 | 0 | 0 |
| 30/08/2024 |
5.26
|
59,300 | 5.27 | 5.30 | 5.24 | 0 | 0 | 0 |
| 29/08/2024 |
5.25
|
48,400 | 5.35 | 5.37 | 5.10 | 0 | 0 | 0 |
| 28/08/2024 |
5.35
|
66,500 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 |
| 27/08/2024 |
5.37
|
105,100 | 5.38 | 5.40 | 5.20 | 0 | 0 | 0 |
| 26/08/2024 |
5.37
|
105,300 | 5.40 | 5.42 | 5.30 | 0 | 0 | 0 |
| 23/08/2024 |
5.40
|
72,400 | 5.50 | 5.50 | 5.38 | 0 | 0 | 0 |
| 22/08/2024 |
5.47
|
61,400 | 5.40 | 5.49 | 5.33 | 0 | 0 | 0 |
| 21/08/2024 |
5.47
|
86,600 | 5.47 | 5.55 | 5.40 | 0 | 0 | 0 |
| 20/08/2024 |
5.45
|
109,800 | 5.45 | 5.49 | 5.35 | 0 | 0 | 0 |
| 19/08/2024 |
5.45
|
86,600 | 5.55 | 5.60 | 5.39 | 0 | 0 | 0 |
| 16/08/2024 |
5.54
|
173,300 | 5.39 | 5.73 | 5.37 | 0 | 0 | 0 |
| 15/08/2024 |
5.39
|
44,200 | 5.40 | 5.42 | 5.27 | 0 | 0 | 0 |
| 14/08/2024 |
5.40
|
55,300 | 5.40 | 5.44 | 5.38 | 0 | 0 | 0 |
| 13/08/2024 |
5.38
|
127,800 | 5.35 | 5.39 | 5.32 | 0 | 0 | 0 |
| 12/08/2024 |
5.35
|
54,000 | 5.36 | 5.38 | 5.25 | 0 | 0 | 0 |
| 09/08/2024 |
5.36
|
176,500 | 5.25 | 5.38 | 5.25 | 0 | 0 | 0 |
| 08/08/2024 |
5.25
|
63,500 | 5.15 | 5.25 | 5.15 | 0 | 0 | 0 |
| 07/08/2024 |
5.15
|
73,900 | 5.09 | 5.16 | 5.09 | 0 | 0 | 0 |
| 06/08/2024 |
5.09
|
67,400 | 5.09 | 5.16 | 5 | 0 | 0 | 0 |
| 05/08/2024 |
5.09
|
92,000 | 5.27 | 5.27 | 4.94 | 0 | 0 | 0 |
| 02/08/2024 |
5.29
|
68,800 | 5.33 | 5.33 | 5.15 | 0 | 0 | 0 |
| 01/08/2024 |
5.33
|
56,400 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
| 31/07/2024 |
5.44
|
268,900 | 5.17 | 5.44 | 5.17 | 0 | 0 | 0 |
| 30/07/2024 |
5.16
|
139,000 | 5.08 | 5.17 | 5.08 | 0 | 0 | 0 |
| 29/07/2024 |
5.08
|
52,000 | 5.06 | 5.10 | 5.05 | 0 | 0 | 0 |
| 26/07/2024 |
5.06
|
55,900 | 5.04 | 5.07 | 5.01 | 0 | 0 | 0 |
| 25/07/2024 |
5.04
|
54,400 | 5.04 | 5.05 | 4.94 | 0 | 0 | 0 |
| 24/07/2024 |
5.03
|
125,700 | 4.99 | 5.03 | 4.85 | 0 | 0 | 0 |
| 23/07/2024 |
4.99
|
72,300 | 5.17 | 5.17 | 4.81 | 0 | 0 | 0 |
| 22/07/2024 |
5.17
|
66,300 | 5.13 | 5.17 | 4.95 | 0 | 0 | 0 |
| 19/07/2024 |
5.13
|
51,500 | 5.23 | 5.23 | 5.10 | 0 | 0 | 0 |
| 18/07/2024 |
5.23
|
54,500 | 5.23 | 5.24 | 5.10 | 0 | 0 | 0 |
| 17/07/2024 |
5.23
|
58,900 | 5.28 | 5.28 | 5.08 | 0 | 0 | 0 |
| 16/07/2024 |
5.28
|
57,200 | 5.35 | 5.35 | 5.26 | 0 | 0 | 0 |
| 15/07/2024 |
5.35
|
84,700 | 5.34 | 5.38 | 5.29 | 0 | 0 | 0 |
| 12/07/2024 |
5.35
|
117,100 | 5.18 | 5.44 | 5.15 | 0 | 0 | 0 |
| 11/07/2024 |
5.18
|
52,000 | 5.16 | 5.19 | 5.10 | 0 | 0 | 0 |
| 10/07/2024 |
5.16
|
121,900 | 5.02 | 5.25 | 5.02 | 0 | 0 | 0 |
| 09/07/2024 |
5.05
|
65,700 | 5.03 | 5.05 | 4.97 | 0 | 0 | 0 |
| 08/07/2024 |
5.03
|
89,900 | 5.30 | 5.30 | 4.92 | 0 | 0 | 0 |
| 05/07/2024 |
5.29
|
126,700 | 5.20 | 5.37 | 5.18 | 0 | 0 | 0 |
| 04/07/2024 |
5.18
|
292,900 | 4.85 | 5.18 | 4.79 | 0 | 0 | 0 |
| 03/07/2024 |
4.85
|
45,800 | 4.82 | 4.85 | 4.82 | 0 | 0 | 0 |
| 02/07/2024 |
4.82
|
61,300 | 4.82 | 4.87 | 4.70 | 0 | 0 | 0 |
| 01/07/2024 |
4.82
|
46,400 | 4.80 | 4.82 | 4.50 | 0 | 0 | 0 |
| 28/06/2024 |
4.80
|
70,200 | 4.90 | 4.92 | 4.80 | 0 | 0 | 0 |
| 27/06/2024 |
4.85
|
41,400 | 4.88 | 4.88 | 4.80 | 0 | 0 | 0 |
| 26/06/2024 |
4.85
|
66,000 | 4.87 | 4.90 | 4.85 | 0 | 0 | 0 |
| 25/06/2024 |
4.85
|
197,600 | 5.07 | 5.10 | 4.85 | 0 | 0 | 0 |
| 24/06/2024 |
5.05
|
105,600 | 5.05 | 5.11 | 5.03 | 0 | 0 | 0 |
| 21/06/2024 |
5.05
|
58,800 | 5.15 | 5.15 | 5 | 0 | 0 | 0 |
| 20/06/2024 |
5.10
|
51,000 | 5.13 | 5.13 | 5.07 | 0 | 0 | 0 |
| 19/06/2024 |
5.11
|
64,200 | 5.13 | 5.13 | 5.06 | 0 | 0 | 0 |
| 18/06/2024 |
5.11
|
73,600 | 5.15 | 5.15 | 5.08 | 0 | 0 | 0 |
| 17/06/2024 |
5.15
|
137,600 | 5.21 | 5.23 | 5.15 | 0 | 0 | 0 |
| 14/06/2024 |
5.25
|
105,800 | 5.30 | 5.35 | 5.25 | 0 | 0 | 0 |
| 13/06/2024 |
5.30
|
104,000 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/06/2024 |
5.15
|
94,200 | 5.09 | 5.15 | 5.08 | 0 | 0 | 0 |
| 11/06/2024 |
5.08
|
83,300 | 5.08 | 5.12 | 5.07 | 0 | 0 | 0 |
| 10/06/2024 |
5.08
|
100,900 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 07/06/2024 |
5.08
|
81,400 | 5.08 | 5.08 | 5 | 0 | 0 | 0 |
| 06/06/2024 |
5.08
|
77,800 | 5.11 | 5.15 | 5.07 | 0 | 0 | 0 |
| 05/06/2024 |
5.10
|
113,900 | 5.06 | 5.13 | 5.05 | 0 | 0 | 0 |
| 04/06/2024 |
5.06
|
77,400 | 5.13 | 5.15 | 5.05 | 0 | 0 | 0 |
| 03/06/2024 |
5.13
|
114,400 | 5.13 | 5.18 | 5.11 | 0 | 0 | 0 |
| 31/05/2024 |
5.13
|
92,900 | 5.20 | 5.20 | 5.05 | 0 | 0 | 0 |
| 30/05/2024 |
5.15
|
78,800 | 5.30 | 5.35 | 5.10 | 0 | 0 | 0 |
| 29/05/2024 |
5.28
|
149,500 | 5.19 | 5.33 | 5.17 | 0 | 0 | 0 |
| 28/05/2024 |
5.06
|
113,800 | 4.91 | 5.08 | 4.91 | 0 | 0 | 0 |
| 27/05/2024 |
4.95
|
76,200 | 4.97 | 4.97 | 4.90 | 0 | 0 | 0 |
| 24/05/2024 |
4.97
|
147,600 | 5.34 | 5.35 | 4.97 | 0 | 0 | 0 |
| 23/05/2024 |
5.34
|
190,300 | 5.35 | 5.35 | 5.15 | 0 | 0 | 0 |
| 22/05/2024 |
5.31
|
191,200 | 5.70 | 5.71 | 5.31 | 0 | 0 | 0 |
| 21/05/2024 |
5.70
|
169,200 | 5.70 | 5.73 | 5.31 | 0 | 0 | 0 |
| 20/05/2024 |
5.70
|
240,100 | 5.70 | 5.71 | 5.50 | 0 | 0 | 0 |
| 17/05/2024 |
5.35
|
669,700 | 5.35 | 5.35 | 5 | 0 | 0 | 0 |
| 16/05/2024 |
5
|
126,600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/05/2024 |
4.68
|
156,700 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 14/05/2024 |
4.38
|
124,500 | 4.10 | 4.38 | 4.10 | 0 | 0 | 0 |
| 13/05/2024 |
4.10
|
109,700 | 4.10 | 4.12 | 4.07 | 0 | 0 | 0 |
| 10/05/2024 |
4.10
|
428,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 09/05/2024 |
4.20
|
130,100 | 4.27 | 4.27 | 4.20 | 0 | 0 | 0 |
| 08/05/2024 |
4.27
|
272,100 | 4.35 | 4.35 | 4.25 | 0 | 0 | 0 |
| 07/05/2024 |
4.30
|
140,300 | 4.45 | 4.45 | 4.22 | 0 | 0 | 0 |
| 06/05/2024 |
4.46
|
94,200 | 4.55 | 4.55 | 4.45 | 0 | 0 | 0 |