| 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) |
0.80 | 9.76% | 13,500 | -1,800 | -0.0 |
8.20
9
9
|
|
2 tháng
(2025-10-06) |
1 | 12.50% | 33,300 | -8,400 | -0.1 |
8
9
9
|
|
3 tháng
(2025-09-05) |
0.50 | 5.88% | 53,600 | -8,400 | -0.1 |
7.90
9.30
9
|
|
6 tháng
(2025-06-09) |
2.30 | 34.40% | 193,000 | -8,400 | -0.1 |
6.70
10
9
|
|
12 tháng
(2024-12-09) |
3.20 | 55.08% | 421,063 | -24,900 | -0.2 |
4.82
10
9
|
|
24 tháng
(2023-12-15) |
3.55 | 65.25% | 1,024,668 | -35,700 | -0.3 |
4.82
12.59
9
|
|
36 tháng
(2022-12-20) |
4.54 | 101.60% | 1,461,738 | -36,100 | -0.3 |
4.20
12.59
9
|
|
60 tháng
(2020-12-30) |
3.64 | 68% | 3,770,340 | -27,738 | -0.2 |
3.93
17.32
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/09/2024 |
5.80
|
1 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 20/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/09/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/09/2024 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 17/09/2024 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 16/09/2024 |
5.71
|
19 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 13/09/2024 |
5.71
|
1,000 | 5.80 | 5.80 | 5.71 | 0 | 0 | 0 |
| 12/09/2024 |
6.25
|
101 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 11/09/2024 |
6.70
|
319 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 10/09/2024 |
6.25
|
300 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 09/09/2024 |
6.25
|
21 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 06/09/2024 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 05/09/2024 |
6.25
|
200 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 04/09/2024 |
6.25
|
100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 30/08/2024 |
6.25
|
400 | 5.89 | 6.25 | 5.89 | 0 | 0 | 0 |
| 29/08/2024 |
6.25
|
638 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 28/08/2024 |
6.25
|
3,463 | 6.16 | 6.25 | 6.07 | 0 | 0 | 0 |
| 27/08/2024 |
6.70
|
1 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 26/08/2024 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 23/08/2024 |
6.70
|
93 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/08/2024 |
6.70
|
103 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 21/08/2024 |
6.70
|
116 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 20/08/2024 |
6.70
|
40 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 19/08/2024 |
6.70
|
2,507 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 16/08/2024 |
6.70
|
4,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 15/08/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 14/08/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 13/08/2024 |
6.88
|
1,209 | 6.96 | 6.96 | 6.88 | 0 | 0 | 0 |
| 12/08/2024 |
7.41
|
22 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 09/08/2024 |
7.41
|
2 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 08/08/2024 |
7.41
|
3 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 07/08/2024 |
7.41
|
1,412 | 6.88 | 7.50 | 6.88 | 0 | 0 | 0 |
| 06/08/2024 |
6.88
|
600 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 05/08/2024 |
6.88
|
80 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 02/08/2024 |
6.88
|
1,610 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 01/08/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 31/07/2024 |
6.88
|
700 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 30/07/2024 |
6.79
|
1,005 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 29/07/2024 |
6.70
|
1,200 | 6.70 | 6.79 | 6.70 | 0 | 0 | 0 |
| 26/07/2024 |
6.70
|
822 | 7.77 | 7.77 | 6.70 | 0 | 0 | 0 |
| 25/07/2024 |
7.14
|
5 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 24/07/2024 |
7.14
|
913 | 6.79 | 7.14 | 6.70 | 0 | 0 | 0 |
| 23/07/2024 |
6.79
|
1,001 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 22/07/2024 |
6.70
|
2,662 | 6.79 | 6.79 | 6.70 | 0 | 0 | 0 |
| 19/07/2024 |
6.70
|
1,830 | 6.25 | 6.70 | 6.25 | 0 | 0 | 0 |
| 18/07/2024 |
6.16
|
525 | 6.70 | 6.70 | 6.16 | 0 | 0 | 0 |
| 17/07/2024 |
6.70
|
600 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 16/07/2024 |
7.32
|
935 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 15/07/2024 |
7.95
|
3,100 | 7.86 | 7.95 | 7.86 | 0 | 0 | 0 |
| 12/07/2024 |
7.86
|
260 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 11/07/2024 |
8.04
|
15 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 10/07/2024 |
8.04
|
1,620 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 09/07/2024 |
8.04
|
11,357 | 8.13 | 8.13 | 7.95 | 0 | 0 | 0 |
| 08/07/2024 |
8.75
|
1,208 | 8.66 | 8.75 | 8.57 | 0 | 0 | 0 |
| 05/07/2024 |
8.75
|
9,156 | 8.93 | 8.93 | 8.75 | 0 | 0 | 0 |
| 04/07/2024 |
9.64
|
4,400 | 8.93 | 9.64 | 8.93 | 0 | 0 | 0 |
| 03/07/2024 |
9.82
|
1,511 | 9.46 | 9.82 | 8.57 | 0 | 0 | 0 |
| 02/07/2024 |
9.46
|
500 | 8.21 | 9.46 | 8.21 | 0 | 0 | 0 |
| 01/07/2024 |
8.93
|
1,200 | 8.04 | 8.93 | 8.04 | 0 | 0 | 0 |
| 28/06/2024 |
8.13
|
6,879 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 27/06/2024 |
8.66
|
3,400 | 8.66 | 8.75 | 8.66 | 0 | 0 | 0 |
| 26/06/2024 |
8.66
|
1,400 | 8.75 | 9.46 | 8.57 | 0 | 0 | 0 |
| 25/06/2024 |
8.66
|
15,700 | 9.20 | 9.20 | 8.48 | 0 | 0 | 0 |
| 24/06/2024 |
9.38
|
12,400 | 9.91 | 9.91 | 9.11 | 0 | 0 | 0 |
| 21/06/2024 |
10.09
|
2,600 | 9.82 | 10.27 | 9.82 | 0 | 0 | 0 |
| 20/06/2024 |
10.36
|
12,500 | 10.89 | 10.89 | 9.82 | 0 | 0 | 0 |
| 19/06/2024 |
10.89
|
19,709 | 11.25 | 11.25 | 10.27 | 0 | 0 | 0 |
| 18/06/2024 |
10.27
|
11,600 | 9.38 | 10.27 | 9.38 | 0 | 0 | 0 |
| 17/06/2024 |
9.38
|
28,401 | 9.11 | 9.82 | 8.93 | 0 | 0 | 0 |
| 14/06/2024 |
9.91
|
15,300 | 9.73 | 10.71 | 9.73 | 0 | 0 | 0 |
| 13/06/2024 |
10.71
|
6,773 | 11.61 | 11.79 | 10.71 | 0 | 0 | 0 |
| 12/06/2024 |
10.71
|
14,725 | 11.34 | 11.43 | 10.45 | 0 | 0 | 0 |
| 11/06/2024 |
11.61
|
107,111 | 13.84 | 13.84 | 11.34 | 0 | 0 | 0 |
| 10/06/2024 |
12.59
|
14,800 | 12.59 | 12.59 | 12.59 | 0 | 10,000 | -0.1 |
| 07/06/2024 |
11.52
|
10,354 | 11.52 | 11.52 | 11.52 | 0 | 0 | 0 |
| 06/06/2024 |
10.54
|
9,729 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
| 05/06/2024 |
9.64
|
22,024 | 9.64 | 9.64 | 8.84 | 0 | 400 | -0.0 |
| 04/06/2024 |
8.84
|
13,453 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 03/06/2024 |
8.04
|
15,020 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 |
| 31/05/2024 |
7.32
|
18,018 | 6.52 | 7.32 | 6.52 | 0 | 0 | 0 |
| 30/05/2024 |
6.70
|
1,600 | 6.25 | 6.70 | 6.25 | 0 | 0 | 0 |
| 29/05/2024 |
6.25
|
1,553 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 28/05/2024 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 27/05/2024 |
5.71
|
500 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 24/05/2024 |
5.71
|
10 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 23/05/2024 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 22/05/2024 |
5.71
|
1,100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 21/05/2024 |
5.71
|
4,010 | 5.80 | 5.80 | 5.71 | 0 | 0 | 0 |
| 20/05/2024 |
5.71
|
500 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 17/05/2024 |
5.89
|
5,003 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 16/05/2024 |
6.25
|
200 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 15/05/2024 |
6.25
|
300 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 14/05/2024 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 13/05/2024 |
6.52
|
1,200 | 6.61 | 6.61 | 6.52 | 0 | 0 | 0 |
| 10/05/2024 |
6.88
|
200 | 6.96 | 6.96 | 6.88 | 0 | 0 | 0 |
| 09/05/2024 |
6.96
|
1 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 08/05/2024 |
6.96
|
4,500 | 7.14 | 7.14 | 6.96 | 0 | 0 | 0 |
| 07/05/2024 |
7.14
|
5,300 | 7.05 | 7.14 | 7.05 | 0 | 400 | -0.0 |
| 06/05/2024 |
7.05
|
200 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |