| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.20 | -3.51% | 150,000 | -200 | -0.0 |
5.40
5.70
5.50
|
|
2 tháng
(2025-11-28) |
-0.10 | -1.79% | 410,400 | -200 | -0.0 |
5.40
5.80
5.50
|
|
3 tháng
(2025-10-29) |
-0.20 | -3.51% | 482,400 | -200 | -0.0 |
5.40
5.80
5.50
|
|
6 tháng
(2025-07-31) |
-0.60 | -9.84% | 1,070,600 | -200 | -0.0 |
5.40
6.10
5.50
|
|
12 tháng
(2025-02-03) |
-1 | -15.44% | 2,910,744 | -200 | -0.0 |
4.76
6.80
5.50
|
|
24 tháng
(2024-02-07) |
-1.15 | -17.29% | 12,334,688 | -200 | 0.0 |
4.76
7.86
5.50
|
|
36 tháng
(2023-02-13) |
-1.70 | -23.65% | 28,391,501 | -200 | 0.0 |
4.34
15.98
5.50
|
|
60 tháng
(2021-02-22) |
-1.63 | -22.82% | 29,074,204 | 0 | 0.0 |
4.34
15.98
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
6.70
|
14,200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 12/11/2024 |
6.70
|
10,000 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 11/11/2024 |
6.70
|
15,100 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 08/11/2024 |
6.80
|
17,700 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 07/11/2024 |
6.80
|
8,027 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 06/11/2024 |
6.80
|
23,400 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 05/11/2024 |
6.80
|
30,700 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 04/11/2024 |
6.70
|
11,400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 01/11/2024 |
6.80
|
1,646 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 31/10/2024 |
6.80
|
29,118 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 30/10/2024 |
6.80
|
9,300 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 29/10/2024 |
6.80
|
15,500 | 6.70 | 6.89 | 6.70 | 0 | 0 | 0 |
| 28/10/2024 |
6.70
|
1,857 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 25/10/2024 |
6.70
|
10,205 | 6.70 | 6.89 | 6.70 | 0 | 0 | 0 |
| 24/10/2024 |
6.80
|
4,322 | 6.89 | 6.89 | 6.70 | 0 | 0 | 0 |
| 23/10/2024 |
6.80
|
8,303 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 22/10/2024 |
6.70
|
20,810 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 21/10/2024 |
6.80
|
28,701 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
| 18/10/2024 |
6.99
|
5,727 | 6.89 | 6.99 | 6.89 | 0 | 0 | 0 |
| 17/10/2024 |
6.99
|
2,010 | 6.89 | 6.99 | 6.89 | 0 | 0 | 0 |
| 16/10/2024 |
6.89
|
8,000 | 6.89 | 6.99 | 6.80 | 0 | 0 | 0 |
| 15/10/2024 |
6.89
|
24,015 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
| 14/10/2024 |
6.89
|
15,900 | 6.89 | 6.99 | 6.80 | 0 | 0 | 0 |
| 11/10/2024 |
6.99
|
8,300 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 |
| 10/10/2024 |
6.99
|
7,921 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 |
| 09/10/2024 |
6.99
|
6,200 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 |
| 08/10/2024 |
6.99
|
16,004 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 07/10/2024 |
6.89
|
28,396 | 7.09 | 7.18 | 6.89 | 0 | 0 | 0 |
| 04/10/2024 |
6.99
|
91,100 | 7.18 | 7.18 | 6.99 | 0 | 0 | 0 |
| 03/10/2024 |
7.09
|
87,817 | 7.28 | 7.57 | 6.99 | 0 | 0 | 0 |
| 02/10/2024 |
7.18
|
62,037 | 7.38 | 7.86 | 7.18 | 0 | 0 | 0 |
| 01/10/2024 |
7.38
|
198,524 | 7.77 | 7.96 | 7.38 | 2,000 | 100 | 0.0 |
| 30/09/2024 |
7.77
|
206,306 | 9.22 | 9.22 | 7.67 | 2,000 | 0 | 0.0 |
| 27/09/2024 |
7.67
|
152,121 | 7.28 | 8.25 | 7.28 | 100 | 1,200 | -0.0 |
| 26/09/2024 |
7.38
|
10,104 | 7.48 | 7.48 | 7.38 | 0 | 0 | 0 |
| 25/09/2024 |
7.38
|
6,500 | 7.38 | 7.57 | 7.38 | 0 | 0 | 0 |
| 24/09/2024 |
7.38
|
9,033 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 23/09/2024 |
7.38
|
5,600 | 7.28 | 7.38 | 7.28 | 0 | 0 | 0 |
| 20/09/2024 |
7.38
|
7,519 | 7.38 | 7.38 | 7.18 | 0 | 0 | 0 |
| 19/09/2024 |
7.38
|
6,800 | 7.28 | 7.38 | 7.28 | 0 | 0 | 0 |
| 18/09/2024 |
7.38
|
13,823 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 |
| 17/09/2024 |
7.28
|
29,300 | 7.38 | 7.57 | 7.28 | 0 | 0 | 0 |
| 16/09/2024 |
7.57
|
2,604 | 7.38 | 7.57 | 7.38 | 0 | 0 | 0 |
| 13/09/2024 |
7.38
|
34,620 | 7.28 | 7.67 | 7.28 | 0 | 0 | 0 |
| 12/09/2024 |
7.38
|
15,103 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 |
| 11/09/2024 |
7.38
|
7,261 | 7.57 | 7.67 | 7.28 | 0 | 0 | 0 |
| 10/09/2024 |
7.67
|
17,528 | 7.38 | 7.77 | 7.28 | 0 | 0 | 0 |
| 09/09/2024 |
7.28
|
28,001 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 |
| 06/09/2024 |
7.48
|
4,643 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 05/09/2024 |
7.67
|
49,001 | 7.67 | 7.86 | 7.67 | 0 | 0 | 0 |
| 04/09/2024 |
7.48
|
42,226 | 7.96 | 7.96 | 7.28 | 0 | 0 | 0 |
| 30/08/2024 |
7.38
|
25,800 | 7.57 | 7.67 | 7.09 | 0 | 0 | 0 |
| 29/08/2024 |
7.57
|
4,701 | 7.77 | 7.77 | 7.57 | 1,200 | 0 | 0.0 |
| 28/08/2024 |
7.77
|
52,404 | 7.67 | 7.77 | 7.48 | 0 | 0 | 0 |
| 27/08/2024 |
7.57
|
21,647 | 7.67 | 7.77 | 7.48 | 0 | 0 | 0 |
| 26/08/2024 |
7.67
|
94,340 | 7.38 | 8.25 | 7.38 | 0 | 0 | 0 |
| 23/08/2024 |
7.48
|
13,927 | 7.57 | 7.57 | 7.38 | 0 | 0 | 0 |
| 22/08/2024 |
7.48
|
31,250 | 7.57 | 8.06 | 7.38 | 0 | 0 | 0 |
| 21/08/2024 |
7.86
|
150,820 | 7.18 | 8.06 | 7.18 | 0 | 0 | 0 |
| 20/08/2024 |
7.18
|
24,910 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 |
| 19/08/2024 |
7.28
|
66,223 | 6.99 | 7.28 | 6.99 | 0 | 0 | 0 |
| 16/08/2024 |
6.89
|
96,700 | 7.18 | 7.28 | 6.12 | 0 | 0 | 0 |
| 15/08/2024 |
7.18
|
23,700 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 |
| 14/08/2024 |
7.09
|
26,502 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 |
| 13/08/2024 |
7.09
|
60,300 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 12/08/2024 |
7.09
|
34,601 | 6.99 | 7.09 | 6.99 | 0 | 0 | 0 |
| 09/08/2024 |
6.89
|
68,400 | 7.09 | 7.18 | 6.80 | 0 | 0 | 0 |
| 08/08/2024 |
7.09
|
21,461 | 7.09 | 7.18 | 6.89 | 0 | 0 | 0 |
| 07/08/2024 |
7.09
|
64,104 | 6.80 | 7.09 | 6.80 | 0 | 0 | 0 |
| 06/08/2024 |
6.70
|
27,900 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 05/08/2024 |
6.70
|
58,400 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 02/08/2024 |
6.99
|
13,401 | 6.70 | 6.99 | 6.70 | 0 | 0 | 0 |
| 01/08/2024 |
6.80
|
36,100 | 6.99 | 6.99 | 6.70 | 0 | 0 | 0 |
| 31/07/2024 |
6.99
|
17,706 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 |
| 30/07/2024 |
6.99
|
17,703 | 6.89 | 6.99 | 6.80 | 0 | 0 | 0 |
| 29/07/2024 |
6.89
|
52,300 | 6.89 | 6.99 | 6.80 | 0 | 0 | 0 |
| 26/07/2024 |
6.80
|
5,001 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 25/07/2024 |
6.80
|
10,127 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
| 24/07/2024 |
6.89
|
13,704 | 6.89 | 6.99 | 6.80 | 0 | 0 | 0 |
| 23/07/2024 |
6.80
|
17,010 | 6.99 | 6.99 | 6.80 | 0 | 0 | 0 |
| 22/07/2024 |
6.89
|
117,613 | 7.09 | 7.09 | 6.80 | 0 | 0 | 0 |
| 19/07/2024 |
7.09
|
72,255 | 8.25 | 8.25 | 7.09 | 0 | 0 | 0 |
| 18/07/2024 |
7.18
|
43,700 | 7.18 | 7.28 | 7.18 | 0 | 0 | 0 |
| 17/07/2024 |
7.28
|
35,703 | 7.38 | 7.38 | 7.18 | 0 | 0 | 0 |
| 16/07/2024 |
7.28
|
19,313 | 7.18 | 7.28 | 7.18 | 0 | 0 | 0 |
| 15/07/2024 |
7.28
|
2,117 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 12/07/2024 |
7.28
|
39,700 | 7.48 | 7.48 | 7.18 | 0 | 0 | 0 |
| 11/07/2024 |
7.48
|
6,213 | 7.48 | 7.48 | 7.18 | 0 | 0 | 0 |
| 10/07/2024 |
7.48
|
26,710 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 |
| 09/07/2024 |
7.38
|
28,000 | 7.38 | 7.48 | 7.28 | 0 | 0 | 0 |
| 08/07/2024 |
7.48
|
36,800 | 7.48 | 7.77 | 7.09 | 0 | 0 | 0 |
| 05/07/2024 |
7.38
|
22,433 | 7.77 | 7.77 | 7.38 | 0 | 0 | 0 |
| 04/07/2024 |
7.67
|
8,900 | 7.48 | 7.96 | 7.38 | 0 | 0 | 0 |
| 03/07/2024 |
7.48
|
24,703 | 7.38 | 7.48 | 7.28 | 0 | 0 | 0 |
| 02/07/2024 |
7.28
|
41,100 | 7.28 | 7.38 | 7.28 | 0 | 0 | 0 |
| 01/07/2024 |
7.18
|
15,800 | 7.48 | 7.48 | 7.18 | 0 | 0 | 0 |
| 28/06/2024 |
7.38
|
53,300 | 7.38 | 7.48 | 7.28 | 0 | 0 | 0 |
| 27/06/2024 |
7.38
|
31,705 | 7.57 | 7.67 | 7.38 | 0 | 0 | 0 |
| 26/06/2024 |
7.57
|
64,622 | 7.77 | 7.77 | 7.38 | 0 | 0 | 0 |
| 25/06/2024 |
7.57
|
48,504 | 7.77 | 7.77 | 7.38 | 0 | 0 | 0 |