| 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) |
0.55 | 4.26% | 3,690,400 | 21,200 | 0.3 |
11.70
13.60
13.60
|
|
2 tháng
(2025-10-06) |
0 | 0% | 11,067,700 | -22,400 | -0.5 |
11.70
14.75
13.60
|
|
3 tháng
(2025-09-05) |
-0.50 | -3.58% | 18,355,500 | -179,300 | -2.6 |
11.70
14.75
13.60
|
|
6 tháng
(2025-06-09) |
5.35 | 66.05% | 46,607,000 | -32,200 | -0.4 |
7.89
15.80
13.60
|
|
12 tháng
(2024-12-09) |
6.31 | 88.38% | 60,554,400 | -159,972 | -1.6 |
6.44
15.80
13.60
|
|
24 tháng
(2023-12-15) |
4.51 | 50.40% | 96,517,900 | -451,189 | -4.2 |
6.26
15.80
13.60
|
|
36 tháng
(2022-12-20) |
9.55 | 245.29% | 194,187,500 | -601,839 | -4.2 |
3.48
15.80
13.60
|
|
60 tháng
(2020-12-30) |
6.32 | 88.73% | 685,631,320 | -462,194 | -2.8 |
3.48
15.80
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
6.83
|
37,700 | 6.76 | 6.86 | 6.71 | 0 | 0 | 0 |
| 23/09/2024 |
6.76
|
28,800 | 6.50 | 6.81 | 6.50 | 0 | 0 | 0 |
| 20/09/2024 |
6.86
|
85,000 | 6.82 | 6.95 | 6.82 | 1,200 | 0 | 0.0 |
| 19/09/2024 |
7.03
|
16,400 | 7.32 | 7.32 | 6.92 | 0 | 0 | 0 |
| 18/09/2024 |
6.94
|
26,400 | 6.99 | 7 | 6.94 | 0 | 200 | -0.0 |
| 17/09/2024 |
7
|
9,000 | 7.05 | 7.05 | 6.86 | 0 | 0 | 0 |
| 16/09/2024 |
7.05
|
13,600 | 6.95 | 7.05 | 6.94 | 0 | 0 | 0 |
| 13/09/2024 |
6.95
|
44,500 | 6.82 | 7.12 | 6.43 | 200 | 100 | 0.0 |
| 12/09/2024 |
6.90
|
42,600 | 7.22 | 7.22 | 6.90 | 0 | 300 | -0.0 |
| 11/09/2024 |
7.22
|
24,700 | 7.29 | 7.29 | 6.85 | 0 | 400 | -0.0 |
| 10/09/2024 |
7.29
|
15,500 | 7.50 | 7.50 | 7 | 100 | 500 | -0.0 |
| 09/09/2024 |
7.33
|
2,200 | 7.35 | 7.35 | 7.33 | 0 | 0 | 0 |
| 06/09/2024 |
7.35
|
46,800 | 7.42 | 7.42 | 6.90 | 0 | 0 | 0 |
| 05/09/2024 |
7.42
|
29,000 | 7.29 | 7.43 | 7.28 | 1,200 | 0 | 0.0 |
| 04/09/2024 |
7.33
|
22,300 | 7.39 | 7.39 | 7.31 | 0 | 0 | 0 |
| 30/08/2024 |
7.39
|
17,100 | 7.41 | 7.43 | 7.38 | 0 | 800 | -0.0 |
| 29/08/2024 |
7.41
|
66,000 | 7.62 | 7.62 | 7.41 | 0 | 0 | 0 |
| 28/08/2024 |
7.50
|
8,600 | 7.50 | 7.51 | 7.48 | 0 | 0 | 0 |
| 27/08/2024 |
7.50
|
16,900 | 7.52 | 7.53 | 7.50 | 800 | 0 | 0.0 |
| 26/08/2024 |
7.53
|
38,500 | 7.59 | 7.60 | 7.53 | 0 | 4,400 | -0.0 |
| 23/08/2024 |
7.58
|
7,600 | 7.68 | 7.70 | 7.58 | 0 | 400 | -0.0 |
| 22/08/2024 |
7.62
|
12,200 | 7.62 | 7.63 | 7.62 | 0 | 1,000 | -0.0 |
| 21/08/2024 |
7.70
|
10,800 | 7.67 | 7.70 | 7.64 | 0 | 0 | 0 |
| 20/08/2024 |
7.67
|
29,500 | 7.78 | 7.78 | 7.62 | 0 | 0 | 0 |
| 19/08/2024 |
7.71
|
8,200 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 |
| 16/08/2024 |
7.70
|
46,700 | 7.62 | 7.71 | 7.52 | 5,800 | 1,400 | 0.0 |
| 15/08/2024 |
7.60
|
6,900 | 7.62 | 7.62 | 7.50 | 0 | 0 | 0 |
| 14/08/2024 |
7.63
|
5,500 | 7.76 | 7.76 | 7.63 | 0 | 100 | -0.0 |
| 13/08/2024 |
7.70
|
70,800 | 7.75 | 7.76 | 7.62 | 0 | 5,300 | -0.0 |
| 12/08/2024 |
7.64
|
56,300 | 7.71 | 7.76 | 7.62 | 500 | 300 | 0.0 |
| 09/08/2024 |
7.76
|
2,600 | 7.83 | 7.83 | 7.45 | 0 | 0 | 0 |
| 08/08/2024 |
7.60
|
7,600 | 7.78 | 7.78 | 7.43 | 100 | 0 | 0.0 |
| 07/08/2024 |
7.47
|
1,200 | 7.85 | 7.85 | 7.47 | 0 | 0 | 0 |
| 06/08/2024 |
7.56
|
4,300 | 6.92 | 7.81 | 6.92 | 0 | 300 | -0.0 |
| 05/08/2024 |
7.34
|
53,400 | 7.62 | 7.62 | 7.34 | 0 | 0 | 0 |
| 02/08/2024 |
7.85
|
6,500 | 7.62 | 7.86 | 7.52 | 0 | 300 | -0.0 |
| 01/08/2024 |
7.63
|
135,500 | 7.77 | 7.89 | 7.63 | 100 | 0 | 0.0 |
| 31/07/2024 |
7.87
|
21,200 | 7.87 | 7.90 | 7.72 | 0 | 100 | -0.0 |
| 30/07/2024 |
7.87
|
135,500 | 7.90 | 7.90 | 7.71 | 0 | 100 | -0.0 |
| 29/07/2024 |
7.90
|
7,200 | 7.72 | 7.90 | 7.71 | 0 | 100 | -0.0 |
| 26/07/2024 |
7.99
|
7,100 | 7.99 | 7.99 | 7.86 | 0 | 100 | -0.0 |
| 25/07/2024 |
7.86
|
131,100 | 7.99 | 8 | 7.86 | 800 | 1,800 | -0.0 |
| 24/07/2024 |
8
|
42,900 | 8 | 8.04 | 7.82 | 100 | 100 | -0.0 |
| 23/07/2024 |
8
|
150,700 | 7.55 | 8.14 | 7.55 | 4,600 | 300 | 0.0 |
| 22/07/2024 |
7.81
|
59,000 | 8 | 8 | 7.62 | 1,800 | 0 | 0.0 |
| 19/07/2024 |
8.03
|
13,600 | 8.18 | 8.18 | 7.75 | 0 | 400 | -0.0 |
| 18/07/2024 |
8.10
|
17,800 | 8.20 | 8.20 | 7.81 | 400 | 100 | 0.0 |
| 17/07/2024 |
8.06
|
60,700 | 8.10 | 8.10 | 7.52 | 0 | 1,200 | -0.0 |
| 16/07/2024 |
8.09
|
34,500 | 8.10 | 8.15 | 8.09 | 0 | 1,100 | -0.0 |
| 15/07/2024 |
8.10
|
46,000 | 8.11 | 8.11 | 8.10 | 400 | 0 | 0.0 |
| 12/07/2024 |
8.10
|
37,100 | 8.10 | 8.15 | 8.10 | 100 | 0 | 0.0 |
| 11/07/2024 |
8.12
|
54,800 | 8.29 | 8.33 | 8.10 | 2,000 | 0 | 0.0 |
| 10/07/2024 |
8.29
|
39,500 | 8.29 | 8.31 | 8.20 | 100 | 0 | 0.0 |
| 09/07/2024 |
8.29
|
41,500 | 8.33 | 8.35 | 8.24 | 0 | 2,400 | -0.0 |
| 08/07/2024 |
8.25
|
24,500 | 8.37 | 8.37 | 8.24 | 0 | 1,800 | -0.0 |
| 05/07/2024 |
8.29
|
59,300 | 8.33 | 8.48 | 8.24 | 0 | 2,500 | -0.0 |
| 04/07/2024 |
8.32
|
70,300 | 8.47 | 8.47 | 8.29 | 1,700 | 4,500 | -0.0 |
| 03/07/2024 |
8.38
|
49,200 | 8.55 | 8.55 | 8.33 | 1,100 | 7,000 | -0.1 |
| 02/07/2024 |
8.51
|
27,300 | 8.55 | 8.55 | 8.30 | 0 | 7,500 | -0.1 |
| 01/07/2024 |
8.57
|
37,200 | 8.18 | 8.57 | 8.16 | 0 | 10,500 | -0.1 |
| 28/06/2024 |
8.24
|
56,200 | 8.29 | 8.29 | 8.19 | 0 | 10,300 | -0.1 |
| 27/06/2024 |
8.24
|
27,800 | 8.38 | 8.56 | 8.24 | 0 | 9,900 | -0.1 |
| 26/06/2024 |
8.38
|
45,500 | 8.56 | 8.56 | 8.32 | 0 | 8,700 | -0.1 |
| 25/06/2024 |
8.33
|
68,600 | 8.33 | 8.52 | 8.29 | 0 | 8,500 | -0.1 |
| 24/06/2024 |
8.33
|
210,300 | 8.39 | 8.52 | 8.30 | 0 | 7,300 | -0.1 |
| 21/06/2024 |
8.52
|
47,300 | 8.58 | 8.59 | 8.52 | 0 | 8,800 | -0.1 |
| 20/06/2024 |
8.58
|
36,000 | 8.70 | 8.70 | 8.52 | 0 | 8,900 | -0.1 |
| 19/06/2024 |
8.60
|
120,500 | 8.72 | 8.72 | 8.40 | 0 | 10,500 | -0.1 |
| 18/06/2024 |
8.52
|
70,500 | 8.50 | 8.67 | 8.38 | 3,300 | 3,900 | -0.0 |
| 17/06/2024 |
8.50
|
105,200 | 8.43 | 8.55 | 8.10 | 3,800 | 8,000 | -0.0 |
| 14/06/2024 |
8.51
|
116,200 | 8.53 | 8.62 | 8.43 | 0 | 6,200 | -0.1 |
| 13/06/2024 |
8.53
|
179,700 | 8.64 | 8.64 | 8.44 | 0 | 5,000 | -0.0 |
| 12/06/2024 |
8.63
|
112,200 | 8.76 | 8.76 | 8.60 | 0 | 3,800 | -0.0 |
| 11/06/2024 |
8.61
|
81,700 | 8.77 | 8.77 | 8.61 | 0 | 4,200 | -0.0 |
| 10/06/2024 |
8.77
|
357,600 | 8.59 | 8.93 | 8.52 | 9,400 | 3,600 | 0.1 |
| 07/06/2024 |
8.50
|
81,100 | 8.53 | 8.69 | 8.50 | 300 | 4,800 | -0.0 |
| 06/06/2024 |
8.54
|
115,800 | 8.61 | 8.65 | 8.53 | 0 | 1,800 | -0.0 |
| 05/06/2024 |
8.60
|
202,200 | 8.75 | 8.75 | 8.59 | 0 | 8,700 | -0.1 |
| 04/06/2024 |
8.72
|
129,700 | 8.72 | 8.77 | 8.67 | 0 | 4,800 | -0.0 |
| 03/06/2024 |
8.72
|
175,000 | 8.77 | 8.80 | 8.70 | 200 | 1,600 | -0.0 |
| 31/05/2024 |
8.76
|
129,500 | 8.88 | 8.95 | 8.67 | 700 | 4,700 | -0.0 |
| 30/05/2024 |
8.76
|
120,500 | 8.87 | 8.94 | 8.62 | 2,200 | 5,800 | -0.0 |
| 29/05/2024 |
8.85
|
338,900 | 8.58 | 9.03 | 8.52 | 0 | 3,900 | -0.0 |
| 28/05/2024 |
8.63
|
72,200 | 8.62 | 8.71 | 8.61 | 0 | 1,800 | -0.0 |
| 27/05/2024 |
8.71
|
43,600 | 8.43 | 8.71 | 8.43 | 0 | 3,000 | -0.0 |
| 24/05/2024 |
8.54
|
71,000 | 8.57 | 8.58 | 8.38 | 0 | 900 | -0.0 |
| 23/05/2024 |
8.65
|
65,300 | 8.57 | 8.66 | 8.37 | 2,500 | 4,100 | -0.0 |
| 22/05/2024 |
8.57
|
93,900 | 8.74 | 8.74 | 8.52 | 0 | 2,600 | -0.0 |
| 21/05/2024 |
8.58
|
186,000 | 8.72 | 8.72 | 8.57 | 0 | 6,300 | -0.1 |
| 20/05/2024 |
8.74
|
166,800 | 8.75 | 8.77 | 8.57 | 400 | 2,100 | -0.0 |
| 17/05/2024 |
8.67
|
87,200 | 8.62 | 8.71 | 8 | 800 | 1,000 | -0.0 |
| 16/05/2024 |
8.60
|
100,500 | 8.72 | 8.73 | 8.60 | 0 | 1,800 | -0.0 |
| 15/05/2024 |
8.59
|
56,400 | 8.76 | 8.76 | 8.57 | 0 | 2,800 | -0.0 |
| 14/05/2024 |
8.75
|
89,000 | 8.57 | 8.78 | 8.50 | 0 | 8,200 | -0.1 |
| 13/05/2024 |
8.57
|
53,200 | 8.58 | 8.60 | 8.48 | 0 | 1,500 | -0.0 |
| 10/05/2024 |
8.58
|
72,500 | 8.59 | 8.74 | 8.58 | 0 | 1,000 | -0.0 |
| 09/05/2024 |
8.59
|
81,800 | 8.57 | 8.71 | 8.44 | 700 | 4,000 | -0.0 |
| 08/05/2024 |
8.55
|
47,900 | 8.70 | 8.76 | 8.52 | 200 | 1,400 | -0.0 |
| 07/05/2024 |
8.70
|
40,800 | 8.57 | 8.72 | 8.40 | 200 | 700 | -0.0 |
| 06/05/2024 |
8.57
|
91,300 | 8.38 | 8.71 | 8.38 | 3,900 | 1,700 | 0.0 |