| 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) |
-0.50 | -10.64% | 1,880,000 | 10,000 | 0.0 |
4.20
4.80
4.80
|
|
2 tháng
(2025-10-06) |
-0.90 | -17.65% | 7,686,600 | 377,700 | 2.0 |
4.20
5.30
4.80
|
|
3 tháng
(2025-09-05) |
-1 | -19.23% | 11,995,200 | 390,700 | 2.1 |
4.20
5.30
4.80
|
|
6 tháng
(2025-06-09) |
-0.60 | -12.50% | 41,661,200 | 843,200 | 3.2 |
4.20
5.60
4.80
|
|
12 tháng
(2024-12-09) |
-2 | -32.26% | 82,892,466 | 1,530,900 | 12.8 |
3.80
6.40
4.80
|
|
24 tháng
(2023-12-15) |
-0.80 | -16% | 220,375,886 | 797,400 | 8.1 |
3.80
9.30
4.80
|
|
36 tháng
(2022-12-20) |
-2.20 | -34.38% | 331,411,489 | 855,300 | 8.7 |
3.80
10.50
4.80
|
|
60 tháng
(2020-12-30) |
-45.80 | -91.60% | 396,328,232 | 860,900 | 8.6 |
3.80
50
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
6.70
|
111,290 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 23/09/2024 |
6.80
|
168,763 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 20/09/2024 |
6.70
|
116,210 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 19/09/2024 |
6.80
|
345,455 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 18/09/2024 |
6.90
|
285,307 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 17/09/2024 |
7
|
296,591 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 16/09/2024 |
6.90
|
1,666,365 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 13/09/2024 |
6.60
|
190,720 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 12/09/2024 |
6.60
|
123,194 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 11/09/2024 |
6.70
|
237,974 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 10/09/2024 |
6.60
|
251,650 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 09/09/2024 |
6.70
|
224,140 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 06/09/2024 |
6.90
|
162,223 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 05/09/2024 |
6.90
|
490,968 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
| 04/09/2024 |
6.90
|
388,977 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 30/08/2024 |
7.10
|
390,884 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 29/08/2024 |
7.10
|
551,718 | 8.20 | 8.20 | 6.80 | 0 | 0 | 0 |
| 28/08/2024 |
7.20
|
760,120 | 8.60 | 8.60 | 7 | 0 | 0 | 0 |
| 27/08/2024 |
7.40
|
381,013 | 8.50 | 8.50 | 7.30 | 0 | 0 | 0 |
| 26/08/2024 |
7.40
|
220,302 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 23/08/2024 |
7.50
|
1,063,203 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
| 22/08/2024 |
7.70
|
1,190,179 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 21/08/2024 |
7.50
|
2,673,542 | 9 | 9 | 7.40 | 0 | 0 | 0 |
| 20/08/2024 |
7.70
|
1,016,854 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 19/08/2024 |
7.50
|
563,276 | 7.30 | 7.50 | 7.30 | 0 | 2,900 | -0.0 |
| 16/08/2024 |
7.30
|
380,931 | 8.20 | 8.20 | 7.10 | 0 | 0 | 0 |
| 15/08/2024 |
7.10
|
693,937 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 14/08/2024 |
7.20
|
242,012 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
| 13/08/2024 |
7.40
|
844,992 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 12/08/2024 |
7.20
|
299,622 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 09/08/2024 |
7
|
259,341 | 7 | 7.30 | 7 | 2,900 | 0 | 0.0 |
| 08/08/2024 |
7
|
287,296 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 07/08/2024 |
7
|
964,855 | 6.90 | 7.10 | 6.80 | 0 | 730,800 | -5.0 |
| 06/08/2024 |
7
|
566,878 | 6.50 | 7.10 | 6.40 | 0 | 100,000 | -0.7 |
| 05/08/2024 |
6.70
|
948,887 | 6.50 | 7.10 | 6.50 | 0 | 105,800 | -0.7 |
| 02/08/2024 |
7.10
|
842,934 | 6.30 | 7.30 | 6.30 | 0 | 300,000 | -2.1 |
| 01/08/2024 |
7.30
|
1,908,058 | 7.90 | 8 | 7.20 | 9,000 | 0 | 0.1 |
| 31/07/2024 |
7.90
|
2,390,595 | 8.70 | 8.90 | 7.80 | 112,000 | 3,400 | 1.0 |
| 30/07/2024 |
8.70
|
2,087,983 | 8.90 | 9 | 8.30 | 0 | 0 | 0 |
| 29/07/2024 |
8.60
|
2,919,305 | 9.60 | 9.90 | 8.60 | 0 | 0 | 0 |
| 26/07/2024 |
9.30
|
3,541,487 | 8.40 | 9.30 | 8.40 | 0 | 0 | 0 |
| 25/07/2024 |
8.40
|
1,142,480 | 8.10 | 8.40 | 7.80 | 0 | 0 | 0 |
| 24/07/2024 |
8.10
|
757,878 | 8.10 | 8.80 | 8.10 | 5,700 | 0 | 0.0 |
| 23/07/2024 |
8.10
|
1,126,051 | 7.80 | 8.30 | 7.70 | 0 | 0 | 0 |
| 22/07/2024 |
7.70
|
1,118,763 | 7.90 | 8.10 | 7.40 | 0 | 0 | 0 |
| 19/07/2024 |
8.10
|
1,546,668 | 8.60 | 8.60 | 7.80 | 20,800 | 0 | 0.2 |
| 18/07/2024 |
8.20
|
3,014,195 | 6.20 | 8.20 | 6.20 | 0 | 382,600 | -2.8 |
| 17/07/2024 |
7.30
|
1,492,421 | 6.20 | 7.40 | 6.20 | 0 | 342,000 | -2.4 |
| 16/07/2024 |
7.20
|
305,883 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |
| 15/07/2024 |
7.20
|
360,533 | 6.10 | 7.30 | 6.10 | 0 | 0 | 0 |
| 12/07/2024 |
7.20
|
994,996 | 6.50 | 7.30 | 6.50 | 0 | 0 | 0 |
| 11/07/2024 |
6.90
|
556,038 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
| 10/07/2024 |
7
|
560,968 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 09/07/2024 |
6.80
|
681,255 | 5.70 | 7.30 | 5.70 | 0 | 0 | 0 |
| 08/07/2024 |
6.80
|
867,080 | 5.80 | 6.90 | 5.80 | 0 | 0 | 0 |
| 05/07/2024 |
6.80
|
621,344 | 5.90 | 7 | 5.90 | 0 | 0 | 0 |
| 04/07/2024 |
6.90
|
637,614 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 03/07/2024 |
7
|
1,220,354 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
| 02/07/2024 |
6.60
|
775,349 | 5.70 | 6.80 | 5.70 | 0 | 0 | 0 |
| 01/07/2024 |
6.90
|
710,401 | 5.90 | 7 | 5.90 | 0 | 0 | 0 |
| 28/06/2024 |
6.90
|
1,121,001 | 8.10 | 8.10 | 6.60 | 0 | 0 | 0 |
| 27/06/2024 |
7.10
|
587,295 | 6.30 | 7.30 | 6.30 | 0 | 0 | 0 |
| 26/06/2024 |
7.20
|
332,201 | 6.90 | 8 | 6.90 | 0 | 0 | 0 |
| 25/06/2024 |
7.50
|
616,845 | 6.30 | 7.80 | 6.30 | 0 | 0 | 0 |
| 24/06/2024 |
7.50
|
1,315,316 | 7 | 7.80 | 7 | 0 | 7,000 | -0.1 |
| 21/06/2024 |
7.40
|
928,429 | 6.70 | 7.50 | 6.70 | 0 | 0 | 0 |
| 20/06/2024 |
6.90
|
647,062 | 5.90 | 7.10 | 5.90 | 0 | 0 | 0 |
| 19/06/2024 |
6.90
|
1,063,655 | 6.20 | 7.40 | 6.20 | 10,400 | 0 | 0.1 |
| 18/06/2024 |
7.20
|
531,652 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
| 17/06/2024 |
6.80
|
1,113,035 | 6.50 | 7.40 | 6.50 | 0 | 0 | 0 |
| 14/06/2024 |
7.20
|
1,959,202 | 7 | 8.20 | 7 | 0 | 0 | 0 |
| 13/06/2024 |
8
|
1,058,687 | 9.70 | 9.70 | 7.50 | 12,000 | 0 | 0.1 |
| 12/06/2024 |
8.30
|
6,343,428 | 8.90 | 8.90 | 7.90 | 304,300 | 25,000 | 2.4 |
| 11/06/2024 |
7.80
|
802,645 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
| 10/06/2024 |
7.10
|
2,962,112 | 6.10 | 7.10 | 6.10 | 0 | 100,000 | -0.6 |
| 07/06/2024 |
6.40
|
1,043,842 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
| 06/06/2024 |
6
|
738,453 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
| 05/06/2024 |
6.20
|
658,714 | 5.30 | 7.10 | 5.30 | 0 | 0 | 0 |
| 04/06/2024 |
6.10
|
356,131 | 5.20 | 6.50 | 5.20 | 0 | 0 | 0 |
| 03/06/2024 |
6.40
|
1,899,201 | 6 | 6.50 | 5.90 | 0 | 0 | 0 |
| 31/05/2024 |
6
|
1,782,972 | 6.30 | 6.60 | 5.90 | 0 | 0 | 0 |
| 30/05/2024 |
6.50
|
257,618 | 5.60 | 6.60 | 5.60 | 0 | 0 | 0 |
| 29/05/2024 |
6.60
|
442,620 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 28/05/2024 |
6.50
|
452,740 | 6.20 | 6.70 | 6.20 | 400 | 0 | 0.0 |
| 27/05/2024 |
6.30
|
822,574 | 5.60 | 6.50 | 5.60 | 0 | 0 | 0 |
| 24/05/2024 |
6.50
|
1,317,700 | 6 | 7.20 | 6 | 33,000 | 0 | 0.2 |
| 23/05/2024 |
7.10
|
2,114,245 | 6.60 | 7.20 | 6.50 | 500,300 | 0 | 3.5 |
| 22/05/2024 |
6.50
|
406,005 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
| 21/05/2024 |
6.50
|
942,050 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
| 20/05/2024 |
6.20
|
557,601 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 17/05/2024 |
6.10
|
517,351 | 6.10 | 6.20 | 6 | 0 | 59,000 | -0.4 |
| 16/05/2024 |
6
|
367,766 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 15/05/2024 |
6.20
|
429,513 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 14/05/2024 |
6.30
|
529,679 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
| 13/05/2024 |
6.30
|
616,700 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 10/05/2024 |
6.30
|
601,565 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 09/05/2024 |
6.40
|
935,522 | 7.10 | 7.30 | 6.30 | 0 | 0 | 0 |
| 08/05/2024 |
6.50
|
1,230,419 | 6 | 6.50 | 6 | 0 | 0 | 0 |
| 07/05/2024 |
5.90
|
707,508 | 5.20 | 6 | 5.20 | 0 | 0 | 0 |
| 06/05/2024 |
5.50
|
427,470 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |