| 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) |
-0.30 | -4.12% | 109,000 | -47,300 | -0.3 |
6.99
7.81
7.09
|
|
2 tháng
(2025-10-06) |
-1.98 | -22.07% | 149,800 | -49,000 | -0.4 |
6.99
8.97
7.09
|
|
3 tháng
(2025-09-05) |
-0.63 | -8.27% | 279,000 | -68,400 | -0.5 |
6.99
12.90
7.09
|
|
6 tháng
(2025-06-09) |
-2.74 | -28.16% | 318,200 | -68,300 | -0.5 |
6.99
12.90
7.09
|
|
12 tháng
(2024-12-09) |
-1.80 | -20.48% | 367,300 | -67,900 | -0.5 |
6.99
12.90
7.09
|
|
24 tháng
(2023-12-15) |
-2.21 | -24.02% | 506,500 | -74,300 | -0.6 |
6.52
12.90
7.09
|
|
36 tháng
(2022-12-20) |
-6.31 | -47.44% | 615,800 | -73,221 | -0.6 |
6.52
13.30
7.09
|
|
60 tháng
(2020-12-30) |
-7.46 | -51.63% | 2,441,200 | 11,329,111 | 392.8 |
6.52
41.40
7.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
7.50
|
400 | 7.08 | 7.50 | 6.59 | 0 | 0 | 0 |
| 23/09/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 20/09/2024 |
7.08
|
400 | 7.71 | 7.71 | 7.08 | 0 | 0 | 0 |
| 19/09/2024 |
7.60
|
700 | 6.80 | 7.60 | 6.70 | 0 | 100 | -0.0 |
| 18/09/2024 |
7.20
|
300 | 7.79 | 7.79 | 7.20 | 0 | 0 | 0 |
| 17/09/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 16/09/2024 |
6.88
|
800 | 6.41 | 6.88 | 6.41 | 0 | 0 | 0 |
| 13/09/2024 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
| 12/09/2024 |
6.89
|
200 | 6.09 | 6.89 | 6.09 | 0 | 0 | 0 |
| 11/09/2024 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 10/09/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/09/2024 |
7
|
900 | 6.89 | 7.30 | 6.89 | 0 | 0 | 0 |
| 06/09/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 05/09/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 04/09/2024 |
7.09
|
200 | 6.39 | 7.09 | 6.39 | 0 | 0 | 0 |
| 30/08/2024 |
6.86
|
1,600 | 6.86 | 7.34 | 6.86 | 0 | 0 | 0 |
| 29/08/2024 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 28/08/2024 |
7.36
|
200 | 7.35 | 7.36 | 7.35 | 0 | 0 | 0 |
| 27/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/08/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/08/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/08/2024 |
7.90
|
500 | 7.10 | 8.14 | 7.10 | 0 | 0 | 0 |
| 21/08/2024 |
7.63
|
200 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 20/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/08/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/08/2024 |
8.20
|
300 | 7.70 | 8.20 | 7.70 | 0 | 0 | 0 |
| 15/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/08/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/08/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/08/2024 |
7.90
|
1,200 | 7.87 | 7.90 | 7.87 | 0 | 0 | 0 |
| 07/08/2024 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 06/08/2024 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 05/08/2024 |
7.49
|
200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 02/08/2024 |
7.49
|
1,100 | 6.58 | 7.49 | 6.58 | 0 | 0 | 0 |
| 01/08/2024 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 31/07/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/07/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 29/07/2024 |
7.60
|
600 | 7.43 | 8.40 | 7.43 | 0 | 0 | 0 |
| 26/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 25/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 24/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 23/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 22/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 19/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 18/07/2024 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 17/07/2024 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 16/07/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/07/2024 |
8
|
2,300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/07/2024 |
8
|
900 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/07/2024 |
8
|
600 | 8 | 8 | 8 | 0 | 300 | -0.0 |
| 10/07/2024 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 09/07/2024 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/07/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/07/2024 |
7.90
|
3,100 | 7.99 | 7.99 | 7.80 | 0 | 0 | 0 |
| 04/07/2024 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 03/07/2024 |
7.46
|
400 | 7.80 | 7.80 | 7.46 | 0 | 0 | 0 |
| 02/07/2024 |
7.44
|
3,800 | 7.44 | 7.44 | 7.44 | 0 | 3,800 | -0.0 |
| 01/07/2024 |
7.44
|
700 | 7.45 | 7.45 | 7.44 | 0 | 700 | -0.0 |
| 28/06/2024 |
7.98
|
200 | 7.44 | 7.98 | 7.44 | 0 | 0 | 0 |
| 27/06/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 26/06/2024 |
7.99
|
1,800 | 7.44 | 7.99 | 7.44 | 0 | 0 | 0 |
| 25/06/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/06/2024 |
7.90
|
1,300 | 7.90 | 7.90 | 7.90 | 0 | 300 | -0.0 |
| 21/06/2024 |
7.90
|
1,400 | 7.99 | 8 | 7.18 | 0 | 0 | 0 |
| 20/06/2024 |
7.72
|
400 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 19/06/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 18/06/2024 |
7.72
|
0 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 17/06/2024 |
7.72
|
1,100 | 7.72 | 8 | 7.72 | 0 | 100 | -0.0 |
| 14/06/2024 |
8.28
|
200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 13/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 12/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 11/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 10/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 07/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 06/06/2024 |
8.28
|
1,400 | 7.22 | 8.28 | 7.22 | 0 | 0 | 0 |
| 05/06/2024 |
7.75
|
500 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 04/06/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/06/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 31/05/2024 |
8.30
|
800 | 8 | 8.50 | 7.71 | 0 | 0 | 0 |
| 30/05/2024 |
8
|
14,100 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 29/05/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/05/2024 |
8
|
1,000 | 7.45 | 8 | 7.45 | 0 | 0 | 0 |
| 23/05/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/05/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/05/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/05/2024 |
8.10
|
400 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 17/05/2024 |
7.70
|
1,000 | 7.30 | 7.70 | 7.30 | 0 | 100 | -0.0 |
| 16/05/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 15/05/2024 |
7.30
|
600 | 7.30 | 7.30 | 7.30 | 0 | 500 | -0.0 |
| 14/05/2024 |
7.13
|
200 | 7.10 | 7.13 | 7.10 | 100 | 0 | 0.0 |
| 13/05/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 10/05/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 09/05/2024 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/05/2024 |
7.40
|
1,000 | 7.39 | 7.80 | 7.30 | 0 | 0 | 0 |
| 07/05/2024 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 06/05/2024 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |