| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.64 | 8.52% | 7,127,800 | 28,800 | 0.2 |
7.15
8.27
7.99
|
|
2 tháng
(2025-10-06) |
0.30 | 3.82% | 11,868,100 | 34,500 | 0.2 |
7.15
8.27
7.99
|
|
3 tháng
(2025-09-08) |
-0.51 | -5.89% | 17,438,700 | -178,700 | -1.5 |
7.15
8.66
7.99
|
|
6 tháng
(2025-06-09) |
-0.24 | -2.87% | 58,638,800 | 19,100 | 0.1 |
7.15
9.50
7.99
|
|
12 tháng
(2024-12-10) |
2.69 | 49.17% | 105,099,700 | -45,251 | -0.5 |
5.05
9.50
7.99
|
|
24 tháng
(2023-12-18) |
-10.17 | -55.51% | 315,459,300 | -1,775,107 | -17.2 |
4
18.32
7.99
|
|
36 tháng
(2022-12-21) |
-21.33 | -72.36% | 414,921,700 | -2,228,657 | -33.0 |
4
33.18
7.99
|
|
60 tháng
(2020-12-31) |
-3.46 | -29.80% | 536,161,270 | -2,138,930 | -30.6 |
4
33.18
7.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/09/2024 |
5.75
|
717,100 | 5.75 | 5.82 | 5.64 | 36,700 | 4,200 | 0.2 |
| 24/09/2024 |
5.75
|
174,600 | 5.76 | 5.77 | 5.69 | 0 | 3,100 | -0.0 |
| 23/09/2024 |
5.77
|
288,000 | 5.85 | 5.85 | 5.71 | 0 | 6,800 | -0.0 |
| 20/09/2024 |
5.80
|
862,800 | 5.85 | 5.85 | 5.72 | 4,200 | 405,000 | -2.5 |
| 19/09/2024 |
5.85
|
488,400 | 5.87 | 5.87 | 5.76 | 300 | 244,000 | -1.6 |
| 18/09/2024 |
5.86
|
755,600 | 5.85 | 5.86 | 5.79 | 9,600 | 0 | 0.1 |
| 17/09/2024 |
5.82
|
197,000 | 5.85 | 5.85 | 5.77 | 0 | 0 | 0 |
| 16/09/2024 |
5.80
|
105,200 | 5.82 | 5.90 | 5.78 | 0 | 0 | 0 |
| 13/09/2024 |
5.82
|
115,400 | 5.87 | 5.87 | 5.80 | 0 | 0 | 0 |
| 12/09/2024 |
5.86
|
179,700 | 5.82 | 5.88 | 5.78 | 0 | 5,400 | -0.0 |
| 11/09/2024 |
5.80
|
209,700 | 5.82 | 5.90 | 5.78 | 0 | 3,300 | -0.0 |
| 10/09/2024 |
5.82
|
156,800 | 5.85 | 5.85 | 5.77 | 0 | 10,800 | -0.1 |
| 09/09/2024 |
5.84
|
212,100 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 |
| 06/09/2024 |
5.86
|
208,500 | 5.92 | 5.92 | 5.82 | 0 | 1,400 | -0.0 |
| 05/09/2024 |
5.91
|
101,900 | 5.96 | 5.96 | 5.86 | 0 | 2,600 | -0.0 |
| 04/09/2024 |
5.93
|
119,800 | 5.82 | 5.95 | 5.81 | 0 | 1,300 | -0.0 |
| 30/08/2024 |
5.87
|
420,200 | 5.97 | 5.97 | 5.87 | 0 | 2,700 | -0.0 |
| 29/08/2024 |
5.97
|
91,400 | 6.05 | 6.05 | 5.97 | 0 | 8,400 | -0.1 |
| 28/08/2024 |
6.03
|
332,500 | 6.03 | 6.17 | 6 | 0 | 12,800 | -0.1 |
| 27/08/2024 |
6.05
|
441,300 | 6.09 | 6.14 | 6.02 | 17,300 | 15,000 | 0.0 |
| 26/08/2024 |
6.15
|
389,200 | 6.28 | 6.28 | 6.09 | 6,400 | 16,000 | -0.1 |
| 23/08/2024 |
6.15
|
294,000 | 6.23 | 6.26 | 6.14 | 1,400 | 22,800 | -0.1 |
| 22/08/2024 |
6.26
|
434,500 | 6.23 | 6.36 | 6.12 | 9,000 | 800 | 0.1 |
| 21/08/2024 |
6.19
|
643,300 | 6.27 | 6.27 | 6.08 | 21,100 | 19,600 | 0.0 |
| 20/08/2024 |
6.32
|
1,068,500 | 6.05 | 6.32 | 6 | 36,400 | 19,000 | 0.1 |
| 19/08/2024 |
6.05
|
507,400 | 6.14 | 6.14 | 6 | 2,200 | 0 | 0.0 |
| 16/08/2024 |
6.13
|
1,163,700 | 5.86 | 6.15 | 5.84 | 35,700 | 0 | 0.2 |
| 15/08/2024 |
5.93
|
479,600 | 5.87 | 6 | 5.77 | 19,000 | 0 | 0.1 |
| 14/08/2024 |
5.86
|
107,600 | 5.93 | 5.93 | 5.86 | 0 | 0 | 0 |
| 13/08/2024 |
5.91
|
76,400 | 5.95 | 5.95 | 5.91 | 0 | 600 | -0.0 |
| 12/08/2024 |
5.95
|
225,000 | 6.02 | 6.04 | 5.91 | 0 | 7,900 | -0.1 |
| 09/08/2024 |
6.04
|
150,900 | 6 | 6.05 | 5.97 | 0 | 1,100 | -0.0 |
| 08/08/2024 |
6.05
|
196,000 | 6.11 | 6.11 | 5.98 | 0 | 0 | 0 |
| 07/08/2024 |
6.14
|
110,600 | 6.16 | 6.24 | 6 | 0 | 3,800 | -0.0 |
| 06/08/2024 |
6.16
|
365,000 | 6 | 6.21 | 6 | 0 | 0 | 0 |
| 05/08/2024 |
6.02
|
782,600 | 5.91 | 6.27 | 5.85 | 0 | 800 | -0.0 |
| 02/08/2024 |
5.91
|
251,100 | 5.98 | 6 | 5.91 | 13,400 | 300 | 0.1 |
| 01/08/2024 |
5.98
|
447,300 | 5.95 | 6.24 | 5.92 | 0 | 0 | 0 |
| 31/07/2024 |
5.94
|
225,400 | 5.97 | 5.98 | 5.91 | 800 | 0 | 0.0 |
| 30/07/2024 |
5.98
|
345,100 | 5.89 | 5.99 | 5.86 | 0 | 6,000 | -0.0 |
| 29/07/2024 |
5.90
|
315,000 | 6.15 | 6.15 | 5.86 | 0 | 6,000 | -0.0 |
| 26/07/2024 |
6.15
|
169,700 | 6.18 | 6.19 | 6.09 | 0 | 0 | 0 |
| 25/07/2024 |
6.18
|
87,700 | 6.22 | 6.22 | 6.13 | 0 | 26,800 | -0.2 |
| 24/07/2024 |
6.26
|
266,100 | 6.24 | 6.34 | 6.15 | 6,000 | 2,700 | 0.0 |
| 23/07/2024 |
6.34
|
283,400 | 6.43 | 6.43 | 6.21 | 0 | 8,500 | -0.1 |
| 22/07/2024 |
6.36
|
464,900 | 6.46 | 6.47 | 6.18 | 26,100 | 0 | 0.2 |
| 19/07/2024 |
6.43
|
299,300 | 6.58 | 6.58 | 6.33 | 0 | 0 | 0 |
| 18/07/2024 |
6.40
|
346,300 | 6.25 | 6.41 | 6.19 | 11,900 | 0 | 0.1 |
| 17/07/2024 |
6.42
|
548,500 | 6.45 | 6.45 | 6.18 | 200 | 26,200 | -0.2 |
| 16/07/2024 |
6.45
|
300,400 | 6.46 | 6.53 | 6.35 | 0 | 17,200 | -0.1 |
| 15/07/2024 |
6.45
|
135,200 | 6.50 | 6.54 | 6.45 | 0 | 0 | 0 |
| 12/07/2024 |
6.54
|
241,800 | 6.59 | 6.59 | 6.48 | 0 | 300 | -0.0 |
| 11/07/2024 |
6.55
|
1,013,600 | 6.50 | 6.64 | 6.45 | 43,400 | 1,200 | 0.3 |
| 10/07/2024 |
6.46
|
216,500 | 6.50 | 6.55 | 6.45 | 0 | 0 | 0 |
| 09/07/2024 |
6.50
|
216,700 | 6.45 | 6.55 | 6.45 | 0 | 200 | -0.0 |
| 08/07/2024 |
6.50
|
216,800 | 6.47 | 6.55 | 6.45 | 400 | 1,600 | -0.0 |
| 05/07/2024 |
6.49
|
191,400 | 6.54 | 6.54 | 6.45 | 0 | 6,200 | -0.0 |
| 04/07/2024 |
6.54
|
59,000 | 6.56 | 6.56 | 6.48 | 100 | 1,800 | -0.0 |
| 03/07/2024 |
6.52
|
230,900 | 6.58 | 6.58 | 6.45 | 1,700 | 16,100 | -0.1 |
| 02/07/2024 |
6.50
|
329,500 | 6.57 | 6.66 | 6.50 | 1,200 | 33,100 | -0.2 |
| 01/07/2024 |
6.55
|
325,900 | 6.32 | 6.71 | 6.30 | 1,200 | 7,500 | -0.0 |
| 28/06/2024 |
6.27
|
453,300 | 6.44 | 6.46 | 6.27 | 14,800 | 1,700 | 0.1 |
| 27/06/2024 |
6.36
|
531,700 | 6.45 | 6.45 | 6.36 | 41,200 | 0 | 0.3 |
| 26/06/2024 |
6.43
|
159,000 | 6.53 | 6.53 | 6.41 | 0 | 8,600 | -0.1 |
| 25/06/2024 |
6.50
|
202,500 | 6.61 | 6.61 | 6.43 | 9,200 | 0 | 0.1 |
| 24/06/2024 |
6.50
|
481,100 | 6.80 | 6.80 | 6.50 | 8,500 | 100,400 | -0.7 |
| 21/06/2024 |
6.75
|
282,800 | 6.77 | 6.82 | 6.73 | 0 | 0 | 0 |
| 20/06/2024 |
6.75
|
299,500 | 6.86 | 6.87 | 6.70 | 0 | 6,400 | -0.0 |
| 19/06/2024 |
6.86
|
418,800 | 6.84 | 7 | 6.68 | 100,500 | 0 | 0.7 |
| 18/06/2024 |
6.88
|
169,500 | 6.82 | 6.91 | 6.82 | 0 | 0 | 0 |
| 17/06/2024 |
6.82
|
435,500 | 6.73 | 6.84 | 6.71 | 6,400 | 0 | 0.0 |
| 14/06/2024 |
6.71
|
947,300 | 7.21 | 7.25 | 6.71 | 4,400 | 43,500 | -0.3 |
| 13/06/2024 |
7.21
|
573,700 | 7.19 | 7.23 | 7.14 | 800 | 102,900 | -0.8 |
| 12/06/2024 |
7.18
|
428,100 | 7.16 | 7.18 | 7.04 | 0 | 93,800 | -0.7 |
| 11/06/2024 |
7.13
|
828,800 | 7.45 | 7.45 | 7.09 | 200 | 194,100 | -1.5 |
| 10/06/2024 |
7.35
|
1,245,500 | 7.46 | 7.55 | 7.23 | 500 | 294,500 | -2.4 |
| 07/06/2024 |
7.45
|
1,314,400 | 7.71 | 7.83 | 7.42 | 5,800 | 78,300 | -0.6 |
| 06/06/2024 |
7.69
|
2,598,700 | 7.39 | 7.78 | 7.36 | 377,600 | 55,800 | 2.7 |
| 05/06/2024 |
7.27
|
1,630,100 | 6.89 | 7.27 | 6.87 | 341,700 | 8,000 | 2.6 |
| 04/06/2024 |
6.87
|
475,000 | 6.91 | 6.95 | 6.82 | 31,100 | 46,800 | -0.1 |
| 03/06/2024 |
6.86
|
290,700 | 6.88 | 7.09 | 6.82 | 2,200 | 75,300 | -0.6 |
| 31/05/2024 |
6.85
|
424,200 | 6.95 | 7.03 | 6.78 | 1,500 | 47,600 | -0.3 |
| 30/05/2024 |
6.95
|
811,200 | 7.03 | 7.09 | 6.80 | 13,200 | 113,700 | -0.8 |
| 29/05/2024 |
7.13
|
836,000 | 6.99 | 7.27 | 6.88 | 123,500 | 56,400 | 0.5 |
| 28/05/2024 |
6.98
|
969,500 | 7.09 | 7.09 | 6.90 | 23,500 | 146,700 | -0.9 |
| 27/05/2024 |
6.96
|
801,600 | 6.73 | 7 | 6.70 | 122,200 | 54,000 | 0.5 |
| 24/05/2024 |
6.68
|
1,287,500 | 7.16 | 7.25 | 6.68 | 24,400 | 164,300 | -1.1 |
| 23/05/2024 |
7.18
|
2,480,300 | 7.73 | 7.73 | 7 | 76,900 | 411,200 | -2.7 |
| 22/05/2024 |
7.37
|
928,800 | 7.37 | 7.37 | 7.09 | 13,200 | 19,900 | -0.1 |
| 21/05/2024 |
6.89
|
1,798,600 | 6.57 | 6.89 | 6.52 | 97,600 | 27,100 | 0.5 |
| 20/05/2024 |
6.45
|
1,257,900 | 6.25 | 6.45 | 6.25 | 323,300 | 12,800 | 2.2 |
| 17/05/2024 |
6.23
|
429,200 | 6.20 | 6.32 | 6.20 | 24,800 | 69,500 | -0.3 |
| 16/05/2024 |
6.25
|
584,900 | 6.32 | 6.39 | 6.25 | 18,800 | 30,300 | -0.1 |
| 15/05/2024 |
6.35
|
461,700 | 6.45 | 6.45 | 6.30 | 100 | 105,700 | -0.7 |
| 14/05/2024 |
6.40
|
662,000 | 6.38 | 6.59 | 6.34 | 15,600 | 40,400 | -0.2 |
| 13/05/2024 |
6.35
|
948,100 | 6.17 | 6.48 | 6.16 | 258,300 | 8,800 | 1.7 |
| 10/05/2024 |
6.15
|
392,400 | 6.27 | 6.27 | 6.10 | 0 | 106,900 | -0.7 |
| 09/05/2024 |
6.22
|
413,800 | 6.30 | 6.30 | 6.14 | 0 | 67,600 | -0.5 |
| 08/05/2024 |
6.14
|
519,500 | 6.23 | 6.34 | 5.91 | 100 | 138,500 | -0.9 |
| 07/05/2024 |
6.29
|
720,100 | 6.41 | 6.45 | 6.18 | 11,800 | 188,700 | -1.2 |