| 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 | 0% | 6,703,100 | 0 | 0 |
7.90
8.20
8.20
|
|
2 tháng
(2025-10-06) |
-0.20 | -2.41% | 12,457,100 | 0 | 0 |
7.90
8.30
8.20
|
|
3 tháng
(2025-09-05) |
-0.02 | -0.21% | 19,550,200 | 0 | 0 |
7.90
8.49
8.20
|
|
6 tháng
(2025-06-09) |
-0.30 | -3.57% | 43,983,800 | -4,000 | 0 |
7.90
8.97
8.20
|
|
12 tháng
(2024-12-09) |
-0.30 | -3.57% | 99,792,261 | -8,012 | -0.0 |
7.64
10.38
8.20
|
|
24 tháng
(2023-12-15) |
-0.68 | -7.72% | 118,021,776 | -10,012 | -0.1 |
7.64
10.38
8.20
|
|
36 tháng
(2022-12-20) |
1.59 | 24.38% | 130,572,260 | -12,712 | -0.1 |
6.04
10.95
8.20
|
|
60 tháng
(2020-12-30) |
3.95 | 95.05% | 142,377,833 | -33,050 | -0.3 |
4.06
16.52
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
8.31
|
95,600 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 23/09/2024 |
8.31
|
88,300 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 20/09/2024 |
8.31
|
107,100 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 19/09/2024 |
8.31
|
114,420 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 18/09/2024 |
8.49
|
90,700 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 17/09/2024 |
8.40
|
99,100 | 8.31 | 8.49 | 8.31 | 0 | 0 | 0 |
| 16/09/2024 |
8.31
|
88,602 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 13/09/2024 |
8.40
|
120,947 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 12/09/2024 |
8.31
|
65,000 | 8.31 | 8.40 | 8.21 | 0 | 0 | 0 |
| 11/09/2024 |
8.31
|
36,801 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 10/09/2024 |
8.12
|
99,901 | 8.40 | 8.40 | 8.12 | 0 | 0 | 0 |
| 09/09/2024 |
8.12
|
110,201 | 8.40 | 8.40 | 8.12 | 0 | 0 | 0 |
| 06/09/2024 |
8.31
|
80,600 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 05/09/2024 |
8.40
|
114,500 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 04/09/2024 |
8.49
|
190,760 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 30/08/2024 |
8.40
|
96,801 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 29/08/2024 |
8.40
|
102,930 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 28/08/2024 |
8.31
|
150,720 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 27/08/2024 |
8.40
|
63,202 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 26/08/2024 |
8.31
|
11,904 | 8.40 | 8.49 | 8.31 | 0 | 0 | 0 |
| 23/08/2024 |
8.40
|
1,201 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 22/08/2024 |
8.49
|
97,420 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
| 21/08/2024 |
8.49
|
128,951 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 20/08/2024 |
8.59
|
172,122 | 8.40 | 8.59 | 8.31 | 0 | 0 | 0 |
| 19/08/2024 |
8.40
|
132,222 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 |
| 16/08/2024 |
8.40
|
72,758 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 15/08/2024 |
8.49
|
66,010 | 8.49 | 8.59 | 8.40 | 0 | 0 | 0 |
| 14/08/2024 |
8.40
|
134,352 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 13/08/2024 |
8.40
|
96,100 | 8.49 | 8.68 | 8.40 | 0 | 0 | 0 |
| 12/08/2024 |
8.68
|
126,450 | 8.31 | 8.68 | 8.31 | 0 | 0 | 0 |
| 09/08/2024 |
8.31
|
72,220 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 08/08/2024 |
8.40
|
52,400 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 07/08/2024 |
8.31
|
119,400 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 06/08/2024 |
8.21
|
428,132 | 8.12 | 8.59 | 7.93 | 0 | 0 | 0 |
| 05/08/2024 |
8.02
|
85,259 | 8.21 | 8.21 | 8.02 | 0 | 0 | 0 |
| 02/08/2024 |
8.31
|
58,100 | 8.31 | 8.31 | 8.12 | 0 | 0 | 0 |
| 01/08/2024 |
8.31
|
70,500 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 31/07/2024 |
8.31
|
65,903 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 30/07/2024 |
8.40
|
86,300 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 |
| 29/07/2024 |
8.49
|
87,900 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 26/07/2024 |
8.49
|
59,928 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 25/07/2024 |
8.31
|
53,901 | 8.49 | 8.59 | 8.31 | 0 | 0 | 0 |
| 24/07/2024 |
8.49
|
75,730 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 23/07/2024 |
8.49
|
75,800 | 8.59 | 8.59 | 8.49 | 0 | 0 | 0 |
| 22/07/2024 |
8.59
|
89,100 | 8.59 | 8.68 | 8.49 | 0 | 0 | 0 |
| 19/07/2024 |
8.59
|
490,600 | 8.59 | 8.68 | 8.49 | 0 | 0 | 0 |
| 18/07/2024 |
8.68
|
533,902 | 8.78 | 8.78 | 8.49 | 0 | 0 | 0 |
| 17/07/2024 |
8.49
|
58,430 | 8.49 | 8.78 | 7.55 | 0 | 0 | 0 |
| 16/07/2024 |
8.59
|
38,400 | 8.68 | 8.68 | 8.59 | 0 | 0 | 0 |
| 15/07/2024 |
8.68
|
157,400 | 8.97 | 8.97 | 8.59 | 0 | 0 | 0 |
| 12/07/2024 |
8.68
|
45,825 | 8.49 | 8.68 | 8.49 | 0 | 0 | 0 |
| 11/07/2024 |
8.59
|
29,608 | 8.87 | 8.87 | 8.59 | 0 | 0 | 0 |
| 10/07/2024 |
8.68
|
29,000 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 09/07/2024 |
8.87
|
23,350 | 8.78 | 8.87 | 8.68 | 0 | 0 | 0 |
| 08/07/2024 |
8.68
|
42,419 | 8.78 | 8.87 | 8.68 | 0 | 0 | 0 |
| 05/07/2024 |
8.78
|
4,305 | 8.68 | 8.78 | 8.68 | 0 | 0 | 0 |
| 04/07/2024 |
8.68
|
57,600 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 03/07/2024 |
8.68
|
42,909 | 8.78 | 8.87 | 8.68 | 0 | 0 | 0 |
| 02/07/2024 |
8.68
|
31,101 | 8.78 | 8.78 | 8.59 | 0 | 0 | 0 |
| 01/07/2024 |
8.87
|
178 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 28/06/2024 |
8.68
|
47,307 | 8.68 | 8.87 | 8.49 | 0 | 0 | 0 |
| 27/06/2024 |
8.97
|
10,500 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 26/06/2024 |
8.97
|
61,600 | 9.06 | 9.06 | 8.87 | 0 | 0 | 0 |
| 25/06/2024 |
8.97
|
60,201 | 9.25 | 9.44 | 8.97 | 0 | 0 | 0 |
| 24/06/2024 |
9.25
|
129,921 | 9.44 | 9.91 | 9.25 | 0 | 0 | 0 |
| 21/06/2024 |
9.44
|
199,855 | 9.06 | 9.82 | 9.06 | 0 | 0 | 0 |
| 20/06/2024 |
9.06
|
94,701 | 9.16 | 9.25 | 8.97 | 0 | 0 | 0 |
| 19/06/2024 |
9.06
|
99,608 | 8.87 | 9.16 | 8.87 | 0 | 0 | 0 |
| 18/06/2024 |
8.87
|
79,373 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 |
| 17/06/2024 |
8.68
|
104,125 | 8.97 | 8.97 | 8.68 | 0 | 0 | 0 |
| 14/06/2024 |
8.87
|
96,450 | 9.16 | 9.25 | 8.87 | 0 | 0 | 0 |
| 13/06/2024 |
9.16
|
93,435 | 9.34 | 9.34 | 9.06 | 0 | 0 | 0 |
| 12/06/2024 |
9.44
|
276,500 | 8.68 | 9.53 | 8.68 | 0 | 0 | 0 |
| 11/06/2024 |
8.68
|
89,400 | 8.78 | 8.78 | 8.59 | 0 | 0 | 0 |
| 10/06/2024 |
8.68
|
122,390 | 8.59 | 8.78 | 8.59 | 0 | 0 | 0 |
| 07/06/2024 |
8.68
|
104,820 | 8.59 | 8.78 | 8.49 | 0 | 0 | 0 |
| 06/06/2024 |
8.59
|
55,805 | 8.78 | 8.78 | 8.49 | 0 | 0 | 0 |
| 05/06/2024 |
8.68
|
106,500 | 8.68 | 8.87 | 8.68 | 0 | 0 | 0 |
| 04/06/2024 |
8.68
|
115,400 | 8.68 | 8.97 | 8.49 | 0 | 0 | 0 |
| 03/06/2024 |
8.49
|
95,015 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 31/05/2024 |
8.49
|
70,935 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 30/05/2024 |
8.49
|
81,300 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 |
| 29/05/2024 |
8.49
|
96,800 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 28/05/2024 |
8.40
|
76,444 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 27/05/2024 |
8.59
|
111,120 | 8.49 | 8.59 | 8.40 | 0 | 0 | 0 |
| 24/05/2024 |
8.40
|
43,304 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 23/05/2024 |
8.49
|
55,310 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 22/05/2024 |
8.49
|
94,800 | 8.49 | 8.59 | 8.31 | 0 | 0 | 0 |
| 21/05/2024 |
8.49
|
94,400 | 8.40 | 8.59 | 8.31 | 0 | 0 | 0 |
| 20/05/2024 |
8.31
|
102,795 | 8.49 | 8.59 | 8.31 | 0 | 0 | 0 |
| 17/05/2024 |
8.49
|
79,600 | 8.31 | 8.49 | 8.21 | 0 | 0 | 0 |
| 16/05/2024 |
8.40
|
87,000 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 15/05/2024 |
8.31
|
65,330 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 14/05/2024 |
8.21
|
64,211 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 13/05/2024 |
8.31
|
68,440 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 10/05/2024 |
8.31
|
9,000 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 09/05/2024 |
8.40
|
71,500 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 08/05/2024 |
8.40
|
78,800 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 07/05/2024 |
8.40
|
77,909 | 8.68 | 8.68 | 8.31 | 0 | 0 | 0 |
| 06/05/2024 |
8.31
|
74,600 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |