| 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) |
-0.10 | -1.59% | 941,200 | 0 | 0 |
6
6.80
6.30
|
|
2 tháng
(2025-10-06) |
0 | 0% | 1,701,700 | 0 | 0 |
5.80
6.80
6.30
|
|
3 tháng
(2025-09-05) |
-0.30 | -4.62% | 2,508,100 | 0 | 0 |
5.80
6.80
6.30
|
|
6 tháng
(2025-06-09) |
-0.60 | -8.77% | 5,411,600 | 0 | 0 |
5.80
7.18
6.30
|
|
12 tháng
(2024-12-09) |
-0.50 | -7.45% | 8,580,153 | 0 | 0 |
5.80
8.06
6.30
|
|
24 tháng
(2023-12-15) |
-2.63 | -29.82% | 22,741,904 | 0 | 0 |
5.80
9.13
6.30
|
|
36 tháng
(2022-12-20) |
-7.64 | -55.19% | 54,605,808 | 0 | 0 |
5.80
13.84
6.30
|
|
60 tháng
(2020-12-30) |
-8.32 | -57.31% | 76,015,607 | 1,300 | 0.0 |
5.80
21.69
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
6.89
|
43,003 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 |
| 23/09/2024 |
6.99
|
9,125 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 |
| 20/09/2024 |
6.89
|
51,687 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 |
| 19/09/2024 |
6.99
|
38,030 | 6.89 | 7.09 | 6.89 | 0 | 0 | 0 |
| 18/09/2024 |
6.89
|
21,919 | 6.99 | 7.09 | 6.89 | 0 | 0 | 0 |
| 17/09/2024 |
6.99
|
6,903 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 16/09/2024 |
7.09
|
22,212 | 6.99 | 7.09 | 6.99 | 0 | 0 | 0 |
| 13/09/2024 |
6.99
|
10,611 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 12/09/2024 |
6.99
|
44,169 | 6.99 | 7.09 | 6.80 | 0 | 0 | 0 |
| 11/09/2024 |
6.89
|
22,517 | 6.89 | 6.99 | 6.89 | 0 | 0 | 0 |
| 10/09/2024 |
6.99
|
6,327 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 |
| 09/09/2024 |
6.99
|
21,465 | 7.09 | 7.09 | 6.99 | 0 | 0 | 0 |
| 06/09/2024 |
7.09
|
59,711 | 7.18 | 7.28 | 6.99 | 0 | 0 | 0 |
| 05/09/2024 |
7.09
|
26,505 | 7.18 | 7.28 | 7.09 | 0 | 0 | 0 |
| 04/09/2024 |
7.18
|
22,647 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 |
| 30/08/2024 |
7.18
|
19,922 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 |
| 29/08/2024 |
7.18
|
13,782 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 |
| 28/08/2024 |
7.28
|
17,309 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 |
| 27/08/2024 |
7.28
|
73,978 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 |
| 26/08/2024 |
7.28
|
17,020 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 |
| 23/08/2024 |
7.38
|
34,063 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 |
| 22/08/2024 |
7.38
|
12,610 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 21/08/2024 |
7.38
|
92,228 | 7.18 | 7.48 | 7.18 | 0 | 0 | 0 |
| 20/08/2024 |
7.18
|
26,792 | 7.28 | 7.28 | 7.18 | 0 | 0 | 0 |
| 19/08/2024 |
7.18
|
23,010 | 7.18 | 7.38 | 7.18 | 0 | 0 | 0 |
| 16/08/2024 |
7.28
|
84,461 | 7.18 | 7.38 | 7.09 | 0 | 0 | 0 |
| 15/08/2024 |
7.09
|
12,089 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 |
| 14/08/2024 |
7.28
|
8,082 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 |
| 13/08/2024 |
7.18
|
29,124 | 7.48 | 7.48 | 7.18 | 0 | 0 | 0 |
| 12/08/2024 |
7.28
|
4,952 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 |
| 09/08/2024 |
7.28
|
61,436 | 7.38 | 7.38 | 7.28 | 0 | 0 | 0 |
| 08/08/2024 |
7.38
|
21,489 | 7.48 | 7.57 | 7.28 | 0 | 0 | 0 |
| 07/08/2024 |
7.48
|
33,480 | 7.38 | 7.67 | 7.28 | 0 | 0 | 0 |
| 06/08/2024 |
7.38
|
45,128 | 7.09 | 7.48 | 7.09 | 0 | 0 | 0 |
| 05/08/2024 |
6.89
|
121,236 | 7.57 | 7.57 | 6.89 | 0 | 0 | 0 |
| 02/08/2024 |
7.57
|
56,471 | 8.25 | 8.25 | 7.38 | 0 | 0 | 0 |
| 01/08/2024 |
7.28
|
112,313 | 7.77 | 7.86 | 7.28 | 0 | 0 | 0 |
| 31/07/2024 |
7.77
|
33,517 | 8.25 | 8.25 | 7.77 | 0 | 0 | 0 |
| 30/07/2024 |
8.06
|
65,029 | 7.77 | 8.25 | 7.77 | 0 | 0 | 0 |
| 29/07/2024 |
7.77
|
71,403 | 7.77 | 7.96 | 7.67 | 0 | 0 | 0 |
| 26/07/2024 |
7.77
|
18,650 | 7.86 | 7.86 | 7.67 | 0 | 0 | 0 |
| 25/07/2024 |
7.77
|
12,776 | 7.77 | 7.96 | 7.67 | 0 | 0 | 0 |
| 24/07/2024 |
7.77
|
45,716 | 7.67 | 7.77 | 7.57 | 0 | 0 | 0 |
| 23/07/2024 |
7.57
|
144,626 | 7.86 | 7.86 | 7.57 | 0 | 0 | 0 |
| 22/07/2024 |
7.86
|
127,018 | 7.86 | 8.06 | 7.67 | 0 | 0 | 0 |
| 19/07/2024 |
7.86
|
86,903 | 8.35 | 8.35 | 7.67 | 0 | 0 | 0 |
| 18/07/2024 |
8.25
|
171,448 | 8.74 | 8.74 | 7.67 | 0 | 0 | 0 |
| 17/07/2024 |
8.74
|
274,062 | 8.93 | 9.42 | 8.06 | 0 | 0 | 0 |
| 16/07/2024 |
8.93
|
609,715 | 8.06 | 8.93 | 8.06 | 0 | 0 | 0 |
| 15/07/2024 |
8.06
|
81,703 | 7.57 | 8.16 | 7.48 | 0 | 0 | 0 |
| 12/07/2024 |
7.57
|
22,798 | 7.67 | 7.67 | 7.57 | 0 | 0 | 0 |
| 11/07/2024 |
7.67
|
27,983 | 7.67 | 7.77 | 7.57 | 0 | 0 | 0 |
| 10/07/2024 |
7.67
|
63,727 | 7.67 | 7.86 | 7.67 | 0 | 0 | 0 |
| 09/07/2024 |
7.67
|
50,218 | 7.96 | 7.96 | 7.67 | 0 | 0 | 0 |
| 08/07/2024 |
7.77
|
77,290 | 7.96 | 8.06 | 7.67 | 0 | 0 | 0 |
| 05/07/2024 |
7.96
|
52,176 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 |
| 04/07/2024 |
7.96
|
53,005 | 7.77 | 8.06 | 7.57 | 0 | 0 | 0 |
| 03/07/2024 |
7.77
|
48,300 | 7.77 | 7.77 | 7.57 | 0 | 0 | 0 |
| 02/07/2024 |
7.67
|
69,815 | 7.67 | 8.06 | 7.57 | 0 | 0 | 0 |
| 01/07/2024 |
7.67
|
137,140 | 8.06 | 8.06 | 7.38 | 0 | 0 | 0 |
| 28/06/2024 |
8.16
|
116,202 | 8.16 | 8.25 | 7.96 | 0 | 0 | 0 |
| 27/06/2024 |
8.16
|
77,959 | 8.45 | 8.45 | 8.06 | 0 | 0 | 0 |
| 26/06/2024 |
8.45
|
119,400 | 8.74 | 8.74 | 7.96 | 0 | 0 | 0 |
| 25/06/2024 |
8.45
|
238,148 | 9.22 | 9.22 | 8.06 | 0 | 0 | 0 |
| 24/06/2024 |
8.93
|
418,044 | 9.71 | 9.90 | 8.83 | 0 | 0 | 0 |
| 21/06/2024 |
9.13
|
748,572 | 8.35 | 9.13 | 7.96 | 0 | 0 | 0 |
| 20/06/2024 |
8.06
|
147,214 | 7.57 | 8.35 | 7.57 | 0 | 0 | 0 |
| 19/06/2024 |
7.67
|
57,242 | 7.77 | 7.77 | 7.57 | 0 | 0 | 0 |
| 18/06/2024 |
7.77
|
118,413 | 7.57 | 7.86 | 7.38 | 0 | 0 | 0 |
| 17/06/2024 |
7.48
|
42,313 | 7.38 | 7.67 | 7.38 | 0 | 0 | 0 |
| 14/06/2024 |
7.38
|
130,863 | 7.96 | 7.96 | 7.38 | 0 | 0 | 0 |
| 13/06/2024 |
7.96
|
83,970 | 7.86 | 8.35 | 7.86 | 0 | 0 | 0 |
| 12/06/2024 |
7.67
|
259,082 | 8.35 | 8.35 | 7.67 | 0 | 0 | 0 |
| 11/06/2024 |
8.35
|
241,425 | 8.74 | 9.22 | 8.06 | 0 | 0 | 0 |
| 10/06/2024 |
8.54
|
381,904 | 8.06 | 8.54 | 8.06 | 0 | 0 | 0 |
| 07/06/2024 |
7.67
|
403,589 | 6.70 | 7.67 | 6.70 | 0 | 0 | 0 |
| 06/06/2024 |
6.70
|
51,852 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 05/06/2024 |
6.80
|
66,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 04/06/2024 |
6.80
|
67,601 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 03/06/2024 |
6.80
|
33,101 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 31/05/2024 |
6.80
|
28,201 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 30/05/2024 |
6.70
|
88,700 | 6.80 | 7.09 | 6.60 | 0 | 0 | 0 |
| 29/05/2024 |
6.70
|
26,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 28/05/2024 |
6.70
|
13,401 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 27/05/2024 |
6.70
|
19,203 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 24/05/2024 |
6.80
|
73,801 | 6.70 | 6.89 | 6.70 | 0 | 0 | 0 |
| 23/05/2024 |
6.70
|
9,600 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 22/05/2024 |
6.80
|
29,400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 21/05/2024 |
6.70
|
88,335 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 20/05/2024 |
6.70
|
26,782 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 17/05/2024 |
6.70
|
42,102 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 16/05/2024 |
6.80
|
34,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 15/05/2024 |
6.60
|
33,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 14/05/2024 |
6.70
|
10,250 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 13/05/2024 |
6.60
|
20,004 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 10/05/2024 |
6.80
|
29,603 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 09/05/2024 |
6.80
|
61,908 | 6.99 | 6.99 | 6.70 | 0 | 0 | 0 |
| 08/05/2024 |
6.99
|
104,401 | 6.60 | 7.09 | 6.60 | 0 | 0 | 0 |
| 07/05/2024 |
6.60
|
48,200 | 6.41 | 6.60 | 6.41 | 0 | 0 | 0 |
| 06/05/2024 |
6.41
|
35,400 | 6.41 | 6.50 | 6.31 | 0 | 0 | 0 |