| 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) |
-0.60 | -6.19% | 332,800 | -210,200 | -1.9 |
9
9.70
9
|
|
2 tháng
(2025-10-06) |
-0.70 | -7.14% | 442,500 | -209,000 | -1.9 |
9
9.80
9
|
|
3 tháng
(2025-09-05) |
-0.50 | -5.21% | 599,400 | -210,700 | -1.9 |
9
10
9
|
|
6 tháng
(2025-06-09) |
0.30 | 3.41% | 1,588,000 | -206,600 | -1.8 |
8.50
10.20
9
|
|
12 tháng
(2024-12-09) |
1.87 | 25.95% | 5,472,322 | -127,400 | -1.3 |
7.04
10.20
9
|
|
24 tháng
(2023-12-15) |
2.83 | 45.20% | 12,340,737 | -64,837 | -0.9 |
6.27
10.20
9
|
|
36 tháng
(2022-12-20) |
2.89 | 46.53% | 26,536,512 | -1,570,640 | -14.3 |
5.58
10.20
9
|
|
60 tháng
(2020-12-30) |
2.57 | 39.29% | 94,936,130 | -845,560 | -9.9 |
5.31
13.16
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
7.04
|
7,100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 23/09/2024 |
7.04
|
4,057 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 20/09/2024 |
7.13
|
203 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 |
| 19/09/2024 |
7.04
|
3,900 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 18/09/2024 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 17/09/2024 |
7.13
|
19,700 | 7.04 | 7.13 | 6.95 | 0 | 0 | 0 |
| 16/09/2024 |
7.04
|
13,300 | 7.04 | 7.04 | 6.95 | 3,000 | 0 | 0.0 |
| 13/09/2024 |
7.04
|
14,900 | 7.04 | 7.13 | 7.04 | 0 | 2,600 | -0.0 |
| 12/09/2024 |
7.04
|
3,602 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 11/09/2024 |
7.04
|
11,800 | 6.95 | 7.04 | 6.95 | 0 | 3,000 | -0.0 |
| 10/09/2024 |
7.13
|
16,900 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 |
| 09/09/2024 |
7.04
|
4,400 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 06/09/2024 |
7.04
|
13,000 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 05/09/2024 |
7.13
|
48,200 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 04/09/2024 |
7.13
|
15,800 | 7.04 | 7.13 | 7.04 | 0 | 1,000 | -0.0 |
| 30/08/2024 |
7.13
|
2,600 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 29/08/2024 |
7.04
|
500 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 28/08/2024 |
7.04
|
14,200 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 27/08/2024 |
7.13
|
11,210 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 26/08/2024 |
7.04
|
1,100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 23/08/2024 |
7.13
|
23,010 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 |
| 22/08/2024 |
7.13
|
1,700 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 21/08/2024 |
7.13
|
5,100 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 20/08/2024 |
7.13
|
13,600 | 7.13 | 7.13 | 7.04 | 0 | 500 | -0.0 |
| 19/08/2024 |
7.13
|
14,700 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 16/08/2024 |
7.23
|
11,300 | 7.13 | 7.23 | 7.13 | 0 | 0 | 0 |
| 15/08/2024 |
7.13
|
24,920 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 |
| 14/08/2024 |
7.13
|
8,202 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 |
| 13/08/2024 |
7.04
|
22,420 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 12/08/2024 |
7.04
|
14,202 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 09/08/2024 |
7.04
|
8,025 | 7.04 | 7.04 | 7.04 | 3,000 | 0 | 0.0 |
| 08/08/2024 |
7.04
|
46,600 | 7.04 | 7.13 | 7.04 | 4,100 | 0 | 0.0 |
| 07/08/2024 |
7.13
|
44,700 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 |
| 06/08/2024 |
7.13
|
73,900 | 7.04 | 7.13 | 6.95 | 0 | 0 | 0 |
| 05/08/2024 |
7.04
|
27,900 | 7.13 | 7.13 | 6.95 | 10,000 | 0 | 0.1 |
| 02/08/2024 |
7.13
|
23,600 | 7.13 | 7.13 | 7.04 | 5,000 | 0 | 0.0 |
| 01/08/2024 |
7.23
|
36,000 | 7.23 | 7.23 | 7.04 | 5,000 | 0 | 0.0 |
| 31/07/2024 |
7.23
|
5,300 | 7.23 | 7.23 | 7.23 | 0 | 5,000 | -0.0 |
| 30/07/2024 |
7.23
|
35,600 | 7.23 | 7.23 | 7.13 | 5,100 | 17,200 | -0.1 |
| 29/07/2024 |
7.23
|
13,410 | 7.23 | 7.23 | 7.23 | 0 | 6,700 | -0.1 |
| 26/07/2024 |
7.23
|
3,300 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 |
| 25/07/2024 |
7.13
|
4,100 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 |
| 24/07/2024 |
7.04
|
5,800 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 23/07/2024 |
7.04
|
14,500 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 |
| 22/07/2024 |
7.13
|
652,810 | 7.13 | 7.13 | 7.04 | 2,000 | 0 | 0.0 |
| 19/07/2024 |
7.13
|
20,806 | 7.23 | 7.23 | 7.04 | 2,800 | 500 | 0.0 |
| 18/07/2024 |
7.23
|
35,300 | 7.23 | 7.23 | 7.13 | 15,000 | 0 | 0.1 |
| 17/07/2024 |
7.23
|
21,300 | 7.32 | 7.32 | 7.13 | 5,000 | 5,000 | -0.0 |
| 16/07/2024 |
7.23
|
30,500 | 7.32 | 7.32 | 7.23 | 10,000 | 0 | 0.1 |
| 15/07/2024 |
7.32
|
6,700 | 7.23 | 7.32 | 7.23 | 5,000 | 0 | 0.0 |
| 12/07/2024 |
7.23
|
17,300 | 7.23 | 7.23 | 7.23 | 10,000 | 0 | 0.1 |
| 11/07/2024 |
7.23
|
29,601 | 7.32 | 7.32 | 7.23 | 0 | 5,000 | -0.0 |
| 10/07/2024 |
7.23
|
200 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
| 09/07/2024 |
7.32
|
10,100 | 7.23 | 7.32 | 7.23 | 0 | 80 | -0.0 |
| 08/07/2024 |
7.32
|
5,400 | 7.23 | 7.32 | 7.13 | 0 | 0 | 0 |
| 05/07/2024 |
7.13
|
23,405 | 7.23 | 7.23 | 7.13 | 0 | 0 | 0 |
| 04/07/2024 |
7.23
|
15,207 | 7.04 | 7.23 | 7.04 | 0 | 0 | 0 |
| 03/07/2024 |
7.23
|
17,783 | 7.23 | 7.23 | 7.13 | 0 | 0 | 0 |
| 02/07/2024 |
7.23
|
60,800 | 7.13 | 7.23 | 6.95 | 6,300 | 50,000 | -0.3 |
| 01/07/2024 |
7.23
|
25,700 | 7.23 | 7.23 | 7.13 | 0 | 0 | 0 |
| 28/06/2024 |
7.13
|
41,500 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 |
| 27/06/2024 |
7.32
|
23,200 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 |
| 26/06/2024 |
7.41
|
15,203 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 |
| 25/06/2024 |
7.41
|
16,701 | 7.32 | 7.50 | 7.32 | 0 | 0 | 0 |
| 24/06/2024 |
7.32
|
34,000 | 7.50 | 7.60 | 7.32 | 0 | 0 | 0 |
| 21/06/2024 |
7.41
|
25,300 | 7.41 | 7.50 | 7.32 | 0 | 0 | 0 |
| 20/06/2024 |
7.41
|
42,310 | 7.41 | 7.50 | 7.32 | 0 | 2,000 | -0.0 |
| 19/06/2024 |
7.50
|
15,400 | 7.32 | 7.50 | 7.32 | 0 | 0 | 0 |
| 18/06/2024 |
7.32
|
27,800 | 7.41 | 7.50 | 7.32 | 0 | 20,000 | -0.2 |
| 17/06/2024 |
7.41
|
5,100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 14/06/2024 |
7.41
|
31,502 | 7.41 | 7.50 | 7.32 | 1,000 | 1,000 | 0 |
| 13/06/2024 |
7.50
|
68,301 | 7.41 | 7.60 | 7.32 | 0 | 23,400 | -0.2 |
| 12/06/2024 |
7.41
|
3,200 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 |
| 11/06/2024 |
7.41
|
15,906 | 7.32 | 7.41 | 7.32 | 0 | 0 | 0 |
| 10/06/2024 |
7.32
|
14,200 | 7.32 | 7.41 | 7.23 | 0 | 0 | 0 |
| 07/06/2024 |
7.32
|
47,700 | 7.41 | 7.41 | 7.32 | 0 | 0 | 0 |
| 06/06/2024 |
7.32
|
20,300 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
| 05/06/2024 |
7.32
|
28,400 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
| 04/06/2024 |
7.41
|
7,021 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 |
| 03/06/2024 |
7.41
|
21,400 | 7.32 | 7.41 | 7.23 | 0 | 0 | 0 |
| 31/05/2024 |
7.23
|
3,300 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 30/05/2024 |
7.23
|
5,300 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 29/05/2024 |
7.32
|
14,900 | 7.23 | 7.41 | 7.23 | 0 | 5,000 | -0.0 |
| 28/05/2024 |
7.23
|
48,500 | 7.13 | 7.23 | 7.13 | 0 | 0 | 0 |
| 27/05/2024 |
7.23
|
7,200 | 7.13 | 7.23 | 7.13 | 0 | 2,300 | -0.0 |
| 24/05/2024 |
7.23
|
88,700 | 7.23 | 7.32 | 7.04 | 0 | 42,700 | -0.3 |
| 23/05/2024 |
7.23
|
22,806 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
| 22/05/2024 |
7.23
|
17,700 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 |
| 21/05/2024 |
7.32
|
7,700 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 20/05/2024 |
7.41
|
76,700 | 7.32 | 7.41 | 7.23 | 0 | 500 | -0.0 |
| 17/05/2024 |
7.41
|
33,800 | 7.41 | 7.41 | 7.13 | 0 | 0 | 0 |
| 16/05/2024 |
7.50
|
49,500 | 7.69 | 7.69 | 7.41 | 0 | 0 | 0 |
| 15/05/2024 |
7.60
|
109,330 | 7.50 | 7.60 | 7.41 | 0 | 0 | 0 |
| 14/05/2024 |
7.50
|
86,100 | 7.32 | 7.50 | 7.23 | 0 | 0 | 0 |
| 13/05/2024 |
7.13
|
89,000 | 6.85 | 7.23 | 6.85 | 0 | 0 | 0 |
| 10/05/2024 |
6.95
|
10,305 | 6.85 | 6.95 | 6.85 | 0 | 0 | 0 |
| 09/05/2024 |
6.95
|
29,200 | 6.85 | 6.95 | 6.85 | 0 | 0 | 0 |
| 08/05/2024 |
6.85
|
4,105 | 6.95 | 6.95 | 6.85 | 0 | 0 | 0 |
| 07/05/2024 |
6.95
|
6,200 | 6.85 | 6.95 | 6.85 | 0 | 0 | 0 |
| 06/05/2024 |
6.95
|
18,600 | 6.95 | 6.95 | 6.85 | 0 | 0 | 0 |