| 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) |
0.33 | 3.48% | 22,555,400 | 338,300 | 3.0 |
8.75
9.90
9.90
|
|
2 tháng
(2025-10-06) |
0.18 | 1.87% | 35,105,800 | 689,600 | 6.1 |
8.66
10.10
9.90
|
|
3 tháng
(2025-09-05) |
-1.59 | -13.95% | 53,986,800 | 689,600 | 6.1 |
8.66
11.40
9.90
|
|
6 tháng
(2025-06-09) |
0.82 | 9.11% | 132,044,500 | 688,600 | 6.1 |
8.66
12.65
9.90
|
|
12 tháng
(2024-12-09) |
3.85 | 64.70% | 179,532,500 | 632,790 | 5.7 |
5.88
12.65
9.90
|
|
24 tháng
(2023-12-15) |
4.85 | 97.59% | 214,889,800 | 616,690 | 5.6 |
4.78
12.65
9.90
|
|
36 tháng
(2022-12-20) |
5.16 | 111.01% | 229,516,300 | 629,390 | 5.6 |
4.09
12.65
9.90
|
|
60 tháng
(2020-12-30) |
1.17 | 13.56% | 359,506,220 | 516,260 | 3.9 |
4.09
12.65
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
5.82
|
199,600 | 5.77 | 5.91 | 5.77 | 0 | 0 | 0 |
| 23/09/2024 |
5.77
|
36,200 | 5.75 | 5.78 | 5.70 | 0 | 0 | 0 |
| 20/09/2024 |
5.75
|
29,000 | 5.77 | 5.80 | 5.70 | 0 | 0 | 0 |
| 19/09/2024 |
5.77
|
27,700 | 5.76 | 5.81 | 5.75 | 0 | 0 | 0 |
| 18/09/2024 |
5.75
|
20,200 | 5.79 | 5.84 | 5.75 | 0 | 0 | 0 |
| 17/09/2024 |
5.79
|
185,300 | 5.79 | 5.83 | 5.79 | 0 | 0 | 0 |
| 16/09/2024 |
5.78
|
303,200 | 5.83 | 5.83 | 5.70 | 0 | 0 | 0 |
| 13/09/2024 |
5.83
|
95,500 | 5.82 | 5.95 | 5.79 | 0 | 0 | 0 |
| 12/09/2024 |
5.91
|
63,400 | 5.80 | 5.95 | 5.80 | 0 | 0 | 0 |
| 11/09/2024 |
5.91
|
253,000 | 5.88 | 6.05 | 5.83 | 0 | 0 | 0 |
| 10/09/2024 |
5.91
|
315,100 | 5.68 | 6.02 | 5.68 | 0 | 0 | 0 |
| 09/09/2024 |
5.68
|
47,900 | 5.70 | 5.70 | 5.68 | 0 | 0 | 0 |
| 06/09/2024 |
5.70
|
83,300 | 5.71 | 5.71 | 5.61 | 0 | 0 | 0 |
| 05/09/2024 |
5.71
|
65,600 | 5.70 | 5.77 | 5.63 | 0 | 0 | 0 |
| 04/09/2024 |
5.70
|
279,500 | 5.72 | 5.77 | 5.70 | 0 | 0 | 0 |
| 30/08/2024 |
5.74
|
299,400 | 5.72 | 5.77 | 5.70 | 0 | 0 | 0 |
| 29/08/2024 |
5.71
|
18,600 | 5.82 | 5.82 | 5.71 | 0 | 0 | 0 |
| 28/08/2024 |
5.80
|
22,600 | 5.76 | 5.84 | 5.70 | 0 | 0 | 0 |
| 27/08/2024 |
5.80
|
57,400 | 5.82 | 5.82 | 5.75 | 0 | 0 | 0 |
| 26/08/2024 |
5.82
|
289,500 | 5.79 | 5.86 | 5.76 | 0 | 0 | 0 |
| 23/08/2024 |
5.75
|
282,000 | 5.75 | 5.91 | 5.66 | 0 | 0 | 0 |
| 22/08/2024 |
5.75
|
153,200 | 5.79 | 5.86 | 5.75 | 0 | 0 | 0 |
| 21/08/2024 |
5.79
|
71,700 | 5.79 | 5.84 | 5.75 | 0 | 0 | 0 |
| 20/08/2024 |
5.80
|
78,600 | 5.86 | 5.88 | 5.80 | 0 | 0 | 0 |
| 19/08/2024 |
5.84
|
80,500 | 5.98 | 5.98 | 5.84 | 0 | 0 | 0 |
| 16/08/2024 |
5.96
|
336,500 | 5.96 | 6.04 | 5.85 | 0 | 0 | 0 |
| 15/08/2024 |
5.91
|
322,300 | 5.77 | 6.05 | 5.77 | 0 | 0 | 0 |
| 14/08/2024 |
5.77
|
33,900 | 5.86 | 5.86 | 5.76 | 0 | 0 | 0 |
| 13/08/2024 |
5.77
|
332,000 | 5.86 | 5.88 | 5.77 | 0 | 0 | 0 |
| 12/08/2024 |
5.77
|
342,000 | 5.80 | 5.82 | 5.77 | 0 | 0 | 0 |
| 09/08/2024 |
5.81
|
25,900 | 5.91 | 5.92 | 5.77 | 0 | 0 | 0 |
| 08/08/2024 |
5.81
|
102,200 | 5.79 | 5.88 | 5.71 | 0 | 0 | 0 |
| 07/08/2024 |
5.79
|
25,000 | 5.98 | 5.98 | 5.73 | 0 | 0 | 0 |
| 06/08/2024 |
5.86
|
22,000 | 5.78 | 5.96 | 5.70 | 0 | 0 | 0 |
| 05/08/2024 |
5.78
|
398,100 | 5.89 | 6.13 | 5.71 | 0 | 0 | 0 |
| 02/08/2024 |
6.13
|
201,300 | 6.25 | 6.25 | 5.94 | 0 | 0 | 0 |
| 01/08/2024 |
6.23
|
380,400 | 6.51 | 6.51 | 5.98 | 0 | 0 | 0 |
| 31/07/2024 |
6.09
|
272,900 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 30/07/2024 |
5.69
|
65,600 | 5.69 | 5.76 | 5.56 | 0 | 0 | 0 |
| 29/07/2024 |
5.69
|
30,700 | 5.74 | 5.74 | 5.61 | 0 | 0 | 0 |
| 26/07/2024 |
5.69
|
32,000 | 5.51 | 5.77 | 5.51 | 0 | 0 | 0 |
| 25/07/2024 |
5.62
|
42,400 | 5.50 | 5.77 | 5.50 | 0 | 0 | 0 |
| 24/07/2024 |
5.62
|
30,700 | 5.49 | 5.64 | 5.45 | 0 | 0 | 0 |
| 23/07/2024 |
5.54
|
35,100 | 5.57 | 5.67 | 5.53 | 0 | 0 | 0 |
| 22/07/2024 |
5.61
|
91,800 | 5.67 | 5.67 | 5.58 | 0 | 0 | 0 |
| 19/07/2024 |
5.67
|
62,200 | 5.81 | 5.99 | 5.67 | 0 | 0 | 0 |
| 18/07/2024 |
5.86
|
29,000 | 5.95 | 6.07 | 5.75 | 0 | 0 | 0 |
| 17/07/2024 |
5.96
|
70,100 | 6.17 | 6.17 | 5.73 | 0 | 0 | 0 |
| 16/07/2024 |
6.08
|
140,500 | 6.22 | 6.22 | 6.05 | 0 | 0 | 0 |
| 15/07/2024 |
6.18
|
55,100 | 6.29 | 6.29 | 6.06 | 0 | 0 | 0 |
| 12/07/2024 |
6.19
|
98,400 | 6.04 | 6.20 | 5.97 | 0 | 0 | 0 |
| 11/07/2024 |
6.14
|
123,700 | 6.11 | 6.32 | 6.02 | 0 | 0 | 0 |
| 10/07/2024 |
6.11
|
308,400 | 5.87 | 6.20 | 5.77 | 0 | 0 | 0 |
| 09/07/2024 |
5.82
|
398,300 | 5.81 | 5.89 | 5.79 | 0 | 0 | 0 |
| 08/07/2024 |
5.80
|
631,800 | 5.63 | 5.83 | 5.62 | 0 | 0 | 0 |
| 05/07/2024 |
5.59
|
294,900 | 5.58 | 5.65 | 5.57 | 0 | 0 | 0 |
| 04/07/2024 |
5.56
|
36,000 | 5.57 | 5.57 | 5.51 | 0 | 0 | 0 |
| 03/07/2024 |
5.53
|
738,800 | 5.75 | 5.79 | 5.42 | 0 | 0 | 0 |
| 02/07/2024 |
5.75
|
303,200 | 5.81 | 5.81 | 5.67 | 0 | 0 | 0 |
| 01/07/2024 |
5.80
|
92,700 | 5.79 | 5.83 | 5.69 | 0 | 0 | 0 |
| 28/06/2024 |
5.74
|
355,800 | 5.58 | 5.88 | 5.57 | 0 | 0 | 0 |
| 27/06/2024 |
5.55
|
217,300 | 5.53 | 5.58 | 5.47 | 0 | 0 | 0 |
| 26/06/2024 |
5.49
|
10,100 | 5.52 | 5.54 | 5.46 | 0 | 0 | 0 |
| 25/06/2024 |
5.52
|
93,600 | 5.52 | 5.53 | 5.46 | 0 | 0 | 0 |
| 24/06/2024 |
5.53
|
46,100 | 5.55 | 5.56 | 5.44 | 0 | 0 | 0 |
| 21/06/2024 |
5.56
|
57,400 | 5.44 | 5.57 | 5.35 | 0 | 0 | 0 |
| 20/06/2024 |
5.54
|
56,600 | 5.50 | 5.54 | 5.41 | 0 | 0 | 0 |
| 19/06/2024 |
5.49
|
51,200 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 |
| 18/06/2024 |
5.55
|
52,500 | 5.57 | 5.57 | 5.53 | 0 | 0 | 0 |
| 17/06/2024 |
5.54
|
58,600 | 5.54 | 5.61 | 5.51 | 0 | 0 | 0 |
| 14/06/2024 |
5.54
|
88,900 | 5.60 | 5.61 | 5.54 | 0 | 0 | 0 |
| 13/06/2024 |
5.60
|
68,800 | 5.59 | 5.60 | 5.59 | 0 | 0 | 0 |
| 12/06/2024 |
5.60
|
72,500 | 5.60 | 5.61 | 5.54 | 0 | 0 | 0 |
| 11/06/2024 |
5.60
|
19,200 | 5.58 | 5.60 | 5.55 | 0 | 0 | 0 |
| 10/06/2024 |
5.60
|
51,700 | 5.63 | 5.64 | 5.58 | 0 | 0 | 0 |
| 07/06/2024 |
5.61
|
40,300 | 5.64 | 5.64 | 5.60 | 0 | 0 | 0 |
| 06/06/2024 |
5.61
|
40,300 | 5.61 | 5.61 | 5.60 | 0 | 0 | 0 |
| 05/06/2024 |
5.60
|
34,700 | 5.60 | 5.65 | 5.60 | 0 | 0 | 0 |
| 04/06/2024 |
5.60
|
35,900 | 5.58 | 5.66 | 5.58 | 0 | 0 | 0 |
| 03/06/2024 |
5.60
|
36,500 | 5.61 | 5.62 | 5.57 | 0 | 0 | 0 |
| 31/05/2024 |
5.57
|
67,200 | 5.71 | 5.71 | 5.54 | 0 | 0 | 0 |
| 30/05/2024 |
5.63
|
78,700 | 5.61 | 5.63 | 5.51 | 0 | 0 | 0 |
| 29/05/2024 |
5.62
|
47,500 | 5.68 | 5.68 | 5.53 | 0 | 0 | 0 |
| 28/05/2024 |
5.63
|
40,300 | 5.66 | 5.70 | 5.55 | 0 | 0 | 0 |
| 27/05/2024 |
5.61
|
140,100 | 5.83 | 5.83 | 5.53 | 0 | 0 | 0 |
| 24/05/2024 |
5.46
|
133,000 | 5.51 | 5.56 | 5.45 | 0 | 0 | 0 |
| 23/05/2024 |
5.51
|
104,100 | 5.55 | 5.56 | 5.40 | 0 | 0 | 0 |
| 22/05/2024 |
5.55
|
121,800 | 5.67 | 5.73 | 5.51 | 0 | 0 | 0 |
| 21/05/2024 |
5.59
|
23,600 | 5.69 | 5.70 | 5.53 | 0 | 0 | 0 |
| 20/05/2024 |
5.68
|
155,500 | 5.54 | 5.71 | 5.53 | 0 | 0 | 0 |
| 17/05/2024 |
5.54
|
111,300 | 5.54 | 5.56 | 5.51 | 0 | 0 | 0 |
| 16/05/2024 |
5.54
|
41,900 | 5.53 | 5.58 | 5.49 | 0 | 0 | 0 |
| 15/05/2024 |
5.53
|
40,500 | 5.57 | 5.57 | 5.51 | 0 | 0 | 0 |
| 14/05/2024 |
5.53
|
56,500 | 5.51 | 5.61 | 5.46 | 0 | 0 | 0 |
| 13/05/2024 |
5.51
|
199,900 | 5.37 | 5.65 | 5.35 | 0 | 0 | 0 |
| 10/05/2024 |
5.35
|
80,800 | 5.34 | 5.39 | 5.30 | 0 | 0 | 0 |
| 09/05/2024 |
5.34
|
67,000 | 5.39 | 5.39 | 5.26 | 0 | 0 | 0 |
| 08/05/2024 |
5.32
|
49,000 | 5.30 | 5.61 | 5.30 | 0 | 0 | 0 |
| 07/05/2024 |
5.29
|
83,800 | 5.29 | 5.32 | 5.26 | 0 | 0 | 0 |
| 06/05/2024 |
5.29
|
46,500 | 5.30 | 5.32 | 5.26 | 0 | 0 | 0 |