| 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) |
0.47 | 7.53% | 2,588,100 | -2,200 | -0.0 |
6.09
6.70
6.68
|
|
2 tháng
(2025-10-06) |
-0.20 | -2.95% | 4,360,800 | -12,200 | -0.1 |
6.09
6.88
6.68
|
|
3 tháng
(2025-09-05) |
-0.26 | -3.72% | 6,960,900 | 9,800 | 0.1 |
6.09
7.24
6.68
|
|
6 tháng
(2025-06-09) |
-0.08 | -1.24% | 22,310,600 | 85,800 | 0.7 |
6.09
7.65
6.68
|
|
12 tháng
(2024-12-09) |
-3.19 | -32.38% | 43,083,900 | 559,700 | 4.4 |
6.09
11.15
6.68
|
|
24 tháng
(2023-12-15) |
-3.21 | -32.50% | 129,481,900 | 1,510,200 | 15.8 |
5.74
12.20
6.68
|
|
36 tháng
(2022-12-20) |
-0.82 | -10.93% | 139,483,600 | 1,704,100 | 17.4 |
5.66
12.20
6.68
|
|
60 tháng
(2021-11-03) |
-0.99 | -12.97% | 143,399,100 | 1,704,100 | 17.4 |
5.66
12.20
6.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
7.11
|
347,200 | 7.16 | 7.20 | 7.03 | 0 | 0 | 0 |
| 23/09/2024 |
7.16
|
996,300 | 6.65 | 7.19 | 6.65 | 0 | 0 | 0 |
| 20/09/2024 |
6.73
|
100,400 | 6.83 | 6.86 | 6.73 | 0 | 0 | 0 |
| 19/09/2024 |
6.83
|
499,200 | 6.92 | 6.92 | 6.64 | 0 | 250,000 | -1.9 |
| 18/09/2024 |
6.92
|
366,000 | 6.90 | 7.03 | 6.85 | 0 | 0 | 0 |
| 17/09/2024 |
6.90
|
160,500 | 6.78 | 7.01 | 6.78 | 0 | 0 | 0 |
| 16/09/2024 |
7.01
|
595,000 | 7.03 | 7.03 | 6.50 | 0 | 0 | 0 |
| 13/09/2024 |
6.98
|
637,700 | 6.97 | 7.03 | 6.88 | 0 | 0 | 0 |
| 12/09/2024 |
6.97
|
326,700 | 6.72 | 6.97 | 6.63 | 0 | 0 | 0 |
| 11/09/2024 |
6.72
|
271,500 | 6.68 | 6.74 | 6.50 | 0 | 0 | 0 |
| 10/09/2024 |
6.68
|
373,800 | 6.88 | 6.88 | 6.58 | 0 | 0 | 0 |
| 09/09/2024 |
6.76
|
752,900 | 6.59 | 6.76 | 6.42 | 0 | 0 | 0 |
| 06/09/2024 |
6.59
|
185,000 | 6.61 | 6.61 | 6.51 | 0 | 200 | -0.0 |
| 05/09/2024 |
6.61
|
332,000 | 6.65 | 6.68 | 6.50 | 0 | 21,300 | -0.2 |
| 04/09/2024 |
6.64
|
406,500 | 6.81 | 6.94 | 6.50 | 0 | 8,600 | -0.1 |
| 30/08/2024 |
6.82
|
744,300 | 6.49 | 6.84 | 6.48 | 0 | 2,500 | -0.0 |
| 29/08/2024 |
6.43
|
921,600 | 6.11 | 6.43 | 6.11 | 0 | 0 | 0 |
| 28/08/2024 |
6.11
|
198,900 | 6.10 | 6.13 | 6.05 | 0 | 0 | 0 |
| 27/08/2024 |
6.10
|
116,900 | 6.05 | 6.10 | 6.00 | 0 | 0 | 0 |
| 26/08/2024 |
6.09
|
120,200 | 6.04 | 6.12 | 6.03 | 0 | 0 | 0 |
| 23/08/2024 |
5.95
|
375,100 | 6.01 | 6.07 | 5.95 | 0 | 600 | -0.0 |
| 22/08/2024 |
6.05
|
213,400 | 6.06 | 6.10 | 6.02 | 0 | 0 | 0 |
| 21/08/2024 |
6.05
|
393,400 | 5.91 | 6.05 | 5.90 | 0 | 1,700 | -0.0 |
| 20/08/2024 |
5.91
|
102,900 | 5.95 | 5.97 | 5.89 | 0 | 19,300 | -0.1 |
| 19/08/2024 |
5.95
|
38,000 | 6.03 | 6.03 | 5.94 | 0 | 0 | 0 |
| 16/08/2024 |
5.94
|
164,900 | 5.89 | 5.95 | 5.87 | 2,300 | 0 | 0.0 |
| 15/08/2024 |
5.87
|
26,600 | 5.87 | 5.89 | 5.72 | 0 | 0 | 0 |
| 14/08/2024 |
5.86
|
29,500 | 5.89 | 5.90 | 5.86 | 0 | 0 | 0 |
| 13/08/2024 |
5.89
|
35,200 | 5.89 | 5.97 | 5.89 | 0 | 2,000 | -0.0 |
| 12/08/2024 |
5.89
|
24,200 | 6.00 | 6.00 | 5.89 | 0 | 0 | 0 |
| 09/08/2024 |
5.89
|
49,800 | 6.10 | 6.10 | 5.88 | 0 | 0 | 0 |
| 08/08/2024 |
5.88
|
45,900 | 5.88 | 5.88 | 5.87 | 0 | 0 | 0 |
| 07/08/2024 |
5.88
|
245,200 | 5.89 | 5.90 | 5.85 | 0 | 200 | -0.0 |
| 06/08/2024 |
5.89
|
57,000 | 5.84 | 5.89 | 5.79 | 0 | 5,000 | -0.0 |
| 05/08/2024 |
5.84
|
296,000 | 5.96 | 5.96 | 5.77 | 1,000 | 20,000 | -0.1 |
| 02/08/2024 |
5.97
|
129,800 | 5.85 | 5.97 | 5.80 | 0 | 1,000 | -0.0 |
| 01/08/2024 |
5.85
|
84,200 | 6.02 | 6.02 | 5.85 | 900 | 100 | 0.0 |
| 31/07/2024 |
6.04
|
89,700 | 6.05 | 6.08 | 5.99 | 0 | 400 | -0.0 |
| 30/07/2024 |
6.05
|
157,000 | 6.09 | 6.10 | 5.98 | 100 | 3,300 | -0.0 |
| 29/07/2024 |
6.13
|
146,300 | 6.13 | 6.17 | 6.10 | 100 | 3,300 | -0.0 |
| 26/07/2024 |
6.11
|
103,200 | 6.12 | 6.19 | 6.11 | 200 | 0 | 0.0 |
| 25/07/2024 |
6.19
|
230,500 | 6.23 | 6.28 | 6.11 | 0 | 0 | 0 |
| 24/07/2024 |
6.17
|
180,100 | 6.17 | 6.26 | 6.15 | 4,800 | 0 | 0.0 |
| 23/07/2024 |
6.19
|
471,900 | 6.06 | 6.29 | 6.06 | 0 | 200 | -0.0 |
| 22/07/2024 |
6.06
|
348,100 | 5.91 | 6.06 | 5.91 | 0 | 0 | 0 |
| 19/07/2024 |
5.87
|
131,600 | 5.91 | 5.93 | 5.87 | 0 | 0 | 0 |
| 18/07/2024 |
5.91
|
221,300 | 5.96 | 5.96 | 5.87 | 0 | 0 | 0 |
| 17/07/2024 |
5.91
|
151,000 | 5.98 | 6.00 | 5.85 | 0 | 0 | 0 |
| 16/07/2024 |
6.02
|
208,300 | 6.00 | 6.06 | 5.97 | 0 | 0 | 0 |
| 15/07/2024 |
5.97
|
226,500 | 5.97 | 6.03 | 5.95 | 0 | 1,100 | -0.0 |
| 12/07/2024 |
5.97
|
430,800 | 6.02 | 6.09 | 5.95 | 0 | 4,300 | -0.0 |
| 11/07/2024 |
5.97
|
215,600 | 5.96 | 6.10 | 5.93 | 0 | 0 | 0 |
| 10/07/2024 |
5.95
|
355,700 | 5.96 | 5.96 | 5.89 | 0 | 0 | 0 |
| 09/07/2024 |
5.96
|
277,100 | 5.94 | 5.96 | 5.91 | 5,400 | 0 | 0.0 |
| 08/07/2024 |
5.90
|
208,800 | 5.83 | 5.90 | 5.80 | 0 | 0 | 0 |
| 05/07/2024 |
5.83
|
338,500 | 5.92 | 5.93 | 5.75 | 0 | 0 | 0 |
| 04/07/2024 |
5.90
|
238,300 | 6.02 | 6.02 | 5.90 | 0 | 0 | 0 |
| 03/07/2024 |
6.01
|
215,800 | 6.05 | 6.06 | 5.89 | 300 | 0 | 0.0 |
| 02/07/2024 |
5.96
|
187,100 | 5.94 | 6.02 | 5.89 | 42,200 | 0 | 0.3 |
| 01/07/2024 |
5.94
|
218,800 | 5.84 | 5.94 | 5.80 | 12,400 | 0 | 0.1 |
| 28/06/2024 |
5.92
|
298,700 | 6.11 | 6.11 | 5.89 | 14,000 | 0 | 0.1 |
| 27/06/2024 |
6.15
|
323,400 | 6.24 | 6.24 | 6.10 | 3,000 | 0 | 0.0 |
| 26/06/2024 |
6.19
|
235,700 | 6.32 | 6.32 | 6.13 | 2,000 | 600 | 0.0 |
| 25/06/2024 |
6.25
|
513,500 | 6.32 | 6.50 | 6.22 | 0 | 0 | 0 |
| 24/06/2024 |
6.32
|
358,700 | 6.54 | 6.58 | 6.23 | 0 | 100 | -0.0 |
| 21/06/2024 |
6.59
|
781,000 | 6.32 | 6.66 | 6.32 | 9,800 | 100 | 0.1 |
| 20/06/2024 |
6.32
|
293,200 | 6.19 | 6.32 | 6.08 | 0 | 400 | -0.0 |
| 19/06/2024 |
6.15
|
204,400 | 6.17 | 6.17 | 6.12 | 0 | 0 | 0 |
| 18/06/2024 |
6.17
|
179,800 | 6.16 | 6.23 | 6.16 | 100 | 100 | -0 |
| 17/06/2024 |
6.16
|
196,900 | 6.06 | 6.16 | 6.03 | 0 | 39,200 | -0.3 |
| 14/06/2024 |
6.07
|
196,400 | 6.16 | 6.16 | 6.06 | 0 | 46,300 | -0.3 |
| 13/06/2024 |
6.15
|
148,800 | 6.15 | 6.17 | 6.07 | 1,400 | 37,900 | -0.3 |
| 12/06/2024 |
6.13
|
306,600 | 6.14 | 6.17 | 6.03 | 11,600 | 22,900 | -0.1 |
| 11/06/2024 |
6.16
|
339,900 | 6.19 | 6.20 | 6.15 | 0 | 30,700 | -0.2 |
| 10/06/2024 |
6.19
|
105,700 | 6.19 | 6.27 | 6.19 | 3,000 | 8,000 | -0.0 |
| 07/06/2024 |
6.19
|
99,800 | 6.17 | 6.24 | 6.17 | 0 | 8,600 | -0.1 |
| 06/06/2024 |
6.19
|
185,600 | 6.24 | 6.24 | 6.17 | 0 | 7,400 | -0.1 |
| 05/06/2024 |
6.22
|
292,900 | 6.32 | 6.32 | 6.19 | 100 | 28,700 | -0.2 |
| 04/06/2024 |
6.28
|
214,700 | 6.41 | 6.46 | 6.28 | 600 | 26,900 | -0.2 |
| 03/06/2024 |
6.38
|
482,200 | 6.33 | 6.46 | 6.32 | 59,700 | 500 | 0.4 |
| 31/05/2024 |
6.32
|
378,400 | 6.31 | 6.35 | 6.24 | 37,600 | 8,700 | 0.2 |
| 30/05/2024 |
6.28
|
482,600 | 6.15 | 6.32 | 6.11 | 23,500 | 33,000 | -0.1 |
| 29/05/2024 |
6.15
|
338,100 | 6.27 | 6.27 | 6.10 | 3,800 | 24,700 | -0.1 |
| 28/05/2024 |
6.17
|
368,400 | 6.24 | 6.41 | 6.17 | 14,600 | 26,700 | -0.1 |
| 27/05/2024 |
6.28
|
291,400 | 6.32 | 6.50 | 6.26 | 25,800 | 24,800 | 0.0 |
| 24/05/2024 |
6.29
|
1,420,500 | 5.90 | 6.29 | 5.90 | 104,900 | 94,300 | 0.1 |
| 23/05/2024 |
5.89
|
346,300 | 5.89 | 5.91 | 5.85 | 13,600 | 7,400 | 0.0 |
| 22/05/2024 |
5.89
|
441,800 | 5.97 | 6.00 | 5.85 | 9,000 | 25,600 | -0.1 |
| 21/05/2024 |
6.00
|
522,400 | 6.10 | 6.10 | 5.82 | 4,800 | 13,000 | -0.1 |
| 20/05/2024 |
6.00
|
277,000 | 5.80 | 6.00 | 5.80 | 44,500 | 0 | 0.3 |
| 17/05/2024 |
5.74
|
533,800 | 5.80 | 5.84 | 5.71 | 0 | 38,700 | -0.3 |
| 16/05/2024 |
5.80
|
797,000 | 6.06 | 6.10 | 5.71 | 37,400 | 36,700 | -0.0 |
| 15/05/2024 |
6.04
|
391,400 | 6.27 | 6.27 | 6.02 | 1,500 | 30,500 | -0.2 |
| 14/05/2024 |
6.18
|
458,700 | 6.32 | 6.32 | 6.12 | 65,800 | 9,800 | 0.4 |
| 13/05/2024 |
6.28
|
682,300 | 6.00 | 6.32 | 5.99 | 100,200 | 15,400 | 0.6 |
| 10/05/2024 |
6.00
|
293,600 | 6.05 | 6.05 | 5.97 | 0 | 50,300 | -0.3 |
| 09/05/2024 |
6.05
|
653,700 | 6.15 | 6.19 | 6.02 | 800 | 40,800 | -0.3 |
| 08/05/2024 |
6.10
|
612,500 | 6.19 | 6.19 | 6.02 | 21,800 | 800 | 0.1 |
| 07/05/2024 |
6.17
|
379,200 | 6.25 | 6.25 | 6.15 | 69,200 | 0 | 0.5 |
| 06/05/2024 |
6.24
|
446,400 | 6.16 | 6.25 | 6.16 | 90,200 | 600 | 0.6 |