| 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 | -3.17% | 291,700 | 0 | 0 |
5.70
6.50
6
|
|
2 tháng
(2025-11-28) |
-0.40 | -6.15% | 1,209,300 | -9,000 | -0.1 |
5.70
6.70
6
|
|
3 tháng
(2025-10-29) |
-0.80 | -11.59% | 2,861,500 | -9,100 | -0.1 |
5.70
6.90
6
|
|
6 tháng
(2025-07-31) |
-0.10 | -1.61% | 12,129,000 | -17,700 | -0.1 |
5.40
6.90
6
|
|
12 tháng
(2025-02-03) |
-7.40 | -54.81% | 34,991,823 | -79,327 | -1.1 |
5.40
15
6
|
|
24 tháng
(2024-02-07) |
-1 | -14.08% | 49,750,431 | -478,990 | -5.4 |
5.40
15.90
6
|
|
36 tháng
(2023-02-13) |
-0.77 | -11.27% | 57,234,242 | -400,573 | -4.7 |
5.40
15.90
6
|
|
60 tháng
(2021-02-22) |
-5.17 | -45.88% | 78,968,950 | -122,597 | -0.5 |
5.40
15.90
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
11.60
|
233,344 | 11.80 | 11.80 | 11.10 | 0 | 15,000 | -0.2 |
| 12/11/2024 |
10.80
|
196,851 | 10.80 | 10.80 | 10.60 | 0 | 14,500 | -0.2 |
| 11/11/2024 |
9.90
|
42,060 | 9.40 | 9.90 | 9.40 | 0 | 16,200 | -0.2 |
| 08/11/2024 |
9
|
62,348 | 8.60 | 9.40 | 8.60 | 0 | 20,800 | -0.2 |
| 07/11/2024 |
8.60
|
18,053 | 8.40 | 8.80 | 8.40 | 0 | 1,000 | -0.0 |
| 06/11/2024 |
8.40
|
34,184 | 8.50 | 8.90 | 8.40 | 0 | 0 | 0 |
| 05/11/2024 |
8.40
|
335,812 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 04/11/2024 |
8.40
|
157,135 | 8.40 | 8.80 | 8.40 | 0 | 17,400 | -0.1 |
| 01/11/2024 |
8.40
|
218,125 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 31/10/2024 |
8
|
124,730 | 8 | 8.30 | 8 | 0 | 1,000 | -0.0 |
| 30/10/2024 |
8.40
|
28,152 | 8 | 8.40 | 7.60 | 4,500 | 0 | 0.0 |
| 29/10/2024 |
8
|
126,104 | 7.90 | 8 | 7.50 | 0 | 2,000 | -0.0 |
| 28/10/2024 |
7.30
|
1,000,932 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 25/10/2024 |
6.70
|
1,053,874 | 7.90 | 8.10 | 6.70 | 0 | 0 | 0 |
| 24/10/2024 |
7.40
|
4,200 | 7.50 | 7.90 | 7.30 | 0 | 0 | 0 |
| 23/10/2024 |
8
|
39,600 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 22/10/2024 |
8.50
|
21,438 | 7.70 | 8.50 | 7.50 | 0 | 100 | -0.0 |
| 21/10/2024 |
7.90
|
46,838 | 8.50 | 8.50 | 7.40 | 0 | 0 | 0 |
| 18/10/2024 |
7.80
|
26,329 | 7.70 | 7.80 | 7.70 | 0 | 1,000 | -0.0 |
| 17/10/2024 |
7.10
|
4,119 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 |
| 16/10/2024 |
6.50
|
7,047 | 6.90 | 7.10 | 6.50 | 200 | 0 | 0.0 |
| 15/10/2024 |
6.90
|
13,712 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
| 14/10/2024 |
6.80
|
8,420 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
| 11/10/2024 |
6.70
|
741 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
| 10/10/2024 |
7.10
|
24,645 | 7.20 | 7.50 | 6.60 | 0 | 0 | 0 |
| 09/10/2024 |
6.90
|
3,624 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 08/10/2024 |
7.10
|
13,502 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 07/10/2024 |
7.20
|
663 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/10/2024 |
7.10
|
40,176 | 7.30 | 7.60 | 7 | 0 | 0 | 0 |
| 03/10/2024 |
7.30
|
22,962 | 7.40 | 8.20 | 7.30 | 0 | 0 | 0 |
| 02/10/2024 |
7.50
|
6,574 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
| 01/10/2024 |
7.50
|
30,522 | 7.10 | 8 | 7.10 | 0 | 0 | 0 |
| 30/09/2024 |
7.40
|
34,617 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 27/09/2024 |
8.10
|
286,708 | 8.30 | 8.30 | 7.60 | 6,000 | 0 | 0.0 |
| 26/09/2024 |
8.40
|
287,888 | 8.50 | 8.50 | 7.70 | 0 | 26,000 | -0.2 |
| 25/09/2024 |
7.80
|
247,267 | 7.80 | 7.80 | 7.60 | 0 | 39,040 | -0.3 |
| 24/09/2024 |
7.10
|
368,113 | 6.60 | 7.10 | 6.60 | 0 | 30,000 | -0.2 |
| 23/09/2024 |
6.50
|
421,111 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 20/09/2024 |
6.50
|
55,200 | 6.60 | 6.70 | 6.40 | 6,000 | 0 | 0.0 |
| 19/09/2024 |
6.60
|
117,200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 18/09/2024 |
6.60
|
82,661 | 6.30 | 6.80 | 6.30 | 0 | 5,000 | -0.0 |
| 17/09/2024 |
6.40
|
24,622 | 6.30 | 6.40 | 6.30 | 0 | 10,022 | -0.1 |
| 16/09/2024 |
6.30
|
31,304 | 6.30 | 6.40 | 6.30 | 0 | 8,400 | -0.1 |
| 13/09/2024 |
6.30
|
20,700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 12/09/2024 |
6.20
|
8,100 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 11/09/2024 |
6.20
|
31,443 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 10/09/2024 |
6.20
|
50,700 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 09/09/2024 |
6.30
|
18,900 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 06/09/2024 |
6.40
|
42,403 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/09/2024 |
6.40
|
34,700 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 04/09/2024 |
6.30
|
20,123 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 30/08/2024 |
6.30
|
44,100 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 29/08/2024 |
6.40
|
12,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 28/08/2024 |
6.60
|
163,388 | 6.10 | 6.60 | 6 | 0 | 138 | -0.0 |
| 27/08/2024 |
6.10
|
21,700 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 26/08/2024 |
6
|
63,503 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 23/08/2024 |
6.20
|
74,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 22/08/2024 |
6.20
|
39,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 21/08/2024 |
6.20
|
27,400 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 20/08/2024 |
6.30
|
31,221 | 6.20 | 6.30 | 6.10 | 10,000 | 0 | 0.1 |
| 19/08/2024 |
6.30
|
10,030 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 16/08/2024 |
6.40
|
11,000 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 15/08/2024 |
6.30
|
5,307 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 14/08/2024 |
6.30
|
12,091 | 6.40 | 6.50 | 6.10 | 0 | 7,000 | -0.0 |
| 13/08/2024 |
6.40
|
4,000 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 12/08/2024 |
6.30
|
9,500 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 09/08/2024 |
6.30
|
6,000 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 08/08/2024 |
6.10
|
600 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 07/08/2024 |
6.20
|
700 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 06/08/2024 |
6.20
|
4,623 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 05/08/2024 |
6.10
|
10,301 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 02/08/2024 |
6.30
|
1,100 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 01/08/2024 |
6.40
|
516 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 31/07/2024 |
6.30
|
4,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 30/07/2024 |
6.40
|
2,650 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 29/07/2024 |
6.30
|
1 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 26/07/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 25/07/2024 |
6.30
|
1,200 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 24/07/2024 |
6.20
|
2,107 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 23/07/2024 |
6.30
|
3,900 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 22/07/2024 |
6.20
|
12,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 19/07/2024 |
6.40
|
500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 18/07/2024 |
6.50
|
5,004 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 17/07/2024 |
6.30
|
2,900 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 16/07/2024 |
6.40
|
3,300 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 15/07/2024 |
6.50
|
6,240 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 12/07/2024 |
6.50
|
13,004 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 11/07/2024 |
6.40
|
804 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 10/07/2024 |
6.50
|
10,700 | 6.30 | 6.50 | 6.30 | 9,000 | 0 | 0.1 |
| 09/07/2024 |
6.30
|
6,147 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 08/07/2024 |
6.30
|
4,550 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 05/07/2024 |
6.40
|
8,619 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 04/07/2024 |
6.30
|
24,200 | 6.30 | 6.40 | 6.30 | 0 | 3,000 | -0.0 |
| 03/07/2024 |
6.50
|
8,579 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 02/07/2024 |
6.50
|
18,889 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 01/07/2024 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 28/06/2024 |
6.50
|
7,852 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 27/06/2024 |
6.60
|
11,501 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 26/06/2024 |
6.60
|
29,901 | 6.50 | 6.80 | 6.30 | 0 | 0 | 0 |
| 25/06/2024 |
6.90
|
16,903 | 6.60 | 6.90 | 6.40 | 0 | 0 | 0 |