| 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) |
-1.20 | -14.12% | 30,200 | 0 | 0 |
7.10
8.50
7.40
|
|
2 tháng
(2025-10-06) |
-0.10 | -1.35% | 78,500 | -300 | -0.0 |
7.10
8.60
7.40
|
|
3 tháng
(2025-09-05) |
-1.60 | -17.98% | 169,500 | -300 | -0.0 |
7.10
8.90
7.40
|
|
6 tháng
(2025-06-09) |
0.10 | 1.39% | 1,565,500 | -1,300 | -0.0 |
7.10
9.50
7.40
|
|
12 tháng
(2024-12-09) |
0 | 0% | 6,563,766 | 10,300 | 0.1 |
6
9.50
7.40
|
|
24 tháng
(2023-12-15) |
0.10 | 1.39% | 14,116,842 | 70,271 | 0.7 |
6
13.20
7.40
|
|
36 tháng
(2022-12-20) |
-0.82 | -10.11% | 15,086,408 | 71,971 | 0.7 |
6
13.20
7.40
|
|
60 tháng
(2020-12-30) |
-1.16 | -13.75% | 16,551,322 | 130,394 | 1.4 |
6
22.27
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
7
|
4,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/09/2024 |
7.10
|
8,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 20/09/2024 |
7
|
18,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 19/09/2024 |
7.10
|
24,676 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/09/2024 |
7.20
|
14,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 17/09/2024 |
7.30
|
29,613 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 16/09/2024 |
7.20
|
300 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 13/09/2024 |
7.20
|
4,206 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 12/09/2024 |
7.40
|
500 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 11/09/2024 |
7.30
|
2,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 10/09/2024 |
7.20
|
2,308 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 09/09/2024 |
7.20
|
2,200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 06/09/2024 |
7.40
|
10,508 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 05/09/2024 |
7.20
|
27,527 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 04/09/2024 |
7.10
|
13,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 30/08/2024 |
7.20
|
17,301 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 29/08/2024 |
7.10
|
14,735 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/08/2024 |
7.30
|
11,700 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 27/08/2024 |
7.20
|
8,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/08/2024 |
7.20
|
53,003 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 23/08/2024 |
7.10
|
20,606 | 7.10 | 7.10 | 7 | 9,700 | 0 | 0.1 |
| 22/08/2024 |
7.20
|
14,326 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 21/08/2024 |
7.10
|
12,202 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 20/08/2024 |
7.10
|
53,900 | 7.20 | 7.30 | 7.10 | 10,000 | 0 | 0.1 |
| 19/08/2024 |
7
|
25,700 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 16/08/2024 |
7
|
51,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 15/08/2024 |
7.10
|
15,526 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 14/08/2024 |
7.30
|
21,625 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/08/2024 |
7.30
|
5,006 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 12/08/2024 |
7.20
|
16,697 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 09/08/2024 |
7.20
|
8,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/08/2024 |
7
|
38,602 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 |
| 07/08/2024 |
7.40
|
27,361 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 06/08/2024 |
7.30
|
49,600 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
| 05/08/2024 |
7.50
|
15,574 | 8 | 8 | 7.30 | 0 | 0 | 0 |
| 02/08/2024 |
7.80
|
13,700 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 01/08/2024 |
7.60
|
42,705 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
| 31/07/2024 |
8
|
5,205 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 30/07/2024 |
8.10
|
10,400 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 29/07/2024 |
7.90
|
9,402 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
| 26/07/2024 |
8
|
7,907 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 25/07/2024 |
7.80
|
8,218 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
| 24/07/2024 |
8.10
|
9,251 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
| 23/07/2024 |
8.10
|
11,613 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 22/07/2024 |
8.10
|
20,705 | 9 | 9 | 8 | 0 | 0 | 0 |
| 19/07/2024 |
8.60
|
20,700 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 18/07/2024 |
8.70
|
8,106 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 17/07/2024 |
8.50
|
94,359 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 16/07/2024 |
9
|
89,610 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 15/07/2024 |
9.50
|
51,305 | 9.90 | 10 | 9 | 0 | 0 | 0 |
| 12/07/2024 |
9.80
|
105,100 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
| 11/07/2024 |
10.10
|
20,008 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
| 10/07/2024 |
10.20
|
57,500 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
| 09/07/2024 |
10.20
|
97,704 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 08/07/2024 |
10.30
|
32,800 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
| 05/07/2024 |
10.40
|
89,700 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
| 04/07/2024 |
10.70
|
77,100 | 10.40 | 11 | 10.40 | 0 | 0 | 0 |
| 03/07/2024 |
10.40
|
74,600 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
| 02/07/2024 |
10.40
|
50,600 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
| 01/07/2024 |
10.50
|
85,719 | 10.40 | 10.70 | 10.10 | 0 | 0 | 0 |
| 28/06/2024 |
10.40
|
98,100 | 10.70 | 10.70 | 10.10 | 0 | 0 | 0 |
| 27/06/2024 |
10.50
|
151,200 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
| 26/06/2024 |
11.40
|
96,464 | 11.60 | 11.90 | 11.20 | 500 | 0 | 0.0 |
| 25/06/2024 |
11.60
|
178,487 | 12.90 | 12.90 | 11.30 | 0 | 0 | 0 |
| 24/06/2024 |
12.70
|
399,529 | 14 | 14.20 | 12.50 | 3,500 | 0 | 0.0 |
| 21/06/2024 |
13.20
|
605,270 | 13 | 13.20 | 12.50 | 23,500 | 0 | 0.3 |
| 20/06/2024 |
11.60
|
454,650 | 10.20 | 11.60 | 10.10 | 0 | 0 | 0 |
| 19/06/2024 |
10.10
|
114,500 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
| 18/06/2024 |
10.30
|
104,900 | 10.70 | 10.80 | 10 | 0 | 0 | 0 |
| 17/06/2024 |
10.70
|
92,050 | 10.60 | 11.20 | 10.60 | 0 | 0 | 0 |
| 14/06/2024 |
10.60
|
70,700 | 11.30 | 11.40 | 10.50 | 0 | 0 | 0 |
| 13/06/2024 |
11.10
|
88,750 | 11.30 | 11.40 | 10.90 | 0 | 0 | 0 |
| 12/06/2024 |
11.30
|
50,210 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 |
| 11/06/2024 |
11.60
|
108,700 | 12.70 | 12.70 | 11.20 | 0 | 0 | 0 |
| 10/06/2024 |
12.20
|
106,980 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
| 07/06/2024 |
12.40
|
249,263 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 |
| 06/06/2024 |
12.50
|
233,509 | 12.90 | 14 | 12.30 | 0 | 0 | 0 |
| 05/06/2024 |
12
|
232,601 | 11.30 | 12.90 | 11.30 | 0 | 0 | 0 |
| 04/06/2024 |
11.20
|
71,902 | 12.40 | 12.40 | 11 | 0 | 0 | 0 |
| 03/06/2024 |
11.50
|
49,505 | 12.80 | 12.80 | 10.50 | 0 | 0 | 0 |
| 31/05/2024 |
11.40
|
89,805 | 12.80 | 12.90 | 10.90 | 0 | 0 | 0 |
| 30/05/2024 |
12.70
|
403,863 | 12.50 | 12.70 | 12.20 | 200 | 0 | 0.0 |
| 29/05/2024 |
11.20
|
153,900 | 10.30 | 11.20 | 10.30 | 0 | 0 | 0 |
| 28/05/2024 |
10.20
|
45,500 | 9.40 | 10.40 | 9 | 0 | 100 | -0.0 |
| 27/05/2024 |
9.40
|
22,409 | 9.80 | 9.80 | 8.50 | 0 | 0 | 0 |
| 24/05/2024 |
8.90
|
25,901 | 9.40 | 10.40 | 8.30 | 0 | 1,500 | -0.0 |
| 23/05/2024 |
9.10
|
28,810 | 9 | 9.70 | 8.80 | 0 | 0 | 0 |
| 22/05/2024 |
9.10
|
71,401 | 8.50 | 9.60 | 8.50 | 100 | 0 | 0.0 |
| 21/05/2024 |
8.30
|
80,900 | 8 | 9.20 | 8 | 0 | 0 | 0 |
| 20/05/2024 |
7.90
|
17,520 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 17/05/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 16/05/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 15/05/2024 |
7.70
|
800 | 7 | 7.70 | 7 | 0 | 0 | 0 |
| 14/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/05/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/05/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 09/05/2024 |
7.20
|
800 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 08/05/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/05/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 06/05/2024 |
7.10
|
400 | 7.10 | 7.10 | 7.10 | 0 | 400 | -0.0 |