| 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 | -1.37% | 83,700 | 8,300 | 0.1 |
7
7.30
7.20
|
|
2 tháng
(2025-10-06) |
-0.20 | -2.70% | 111,200 | 8,300 | 0.1 |
6.90
7.40
7.20
|
|
3 tháng
(2025-09-05) |
0.10 | 1.41% | 185,400 | 4,400 | 0.0 |
6.90
7.40
7.20
|
|
6 tháng
(2025-06-09) |
0.12 | 1.74% | 661,900 | -5,400 | -0.1 |
6.90
8
7.20
|
|
12 tháng
(2024-12-09) |
0.20 | 2.86% | 1,183,857 | -5,800 | -0.1 |
6.08
8
7.20
|
|
24 tháng
(2023-12-15) |
0.28 | 4% | 4,266,626 | -35,867 | -0.4 |
6.08
10.23
7.20
|
|
36 tháng
(2022-12-20) |
1.11 | 18.23% | 5,891,865 | -36,372 | -0.4 |
5.51
10.23
7.20
|
|
60 tháng
(2020-12-30) |
-0.20 | -2.66% | 8,292,673 | -321,993 | -4.8 |
4.10
10.23
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
7.69
|
400 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 23/09/2024 |
7.69
|
9,000 | 7.92 | 7.92 | 7.62 | 0 | 0 | 0 |
| 20/09/2024 |
7.69
|
5,506 | 7.77 | 7.77 | 7.69 | 0 | 0 | 0 |
| 19/09/2024 |
7.77
|
3,500 | 7.69 | 7.85 | 7.54 | 0 | 0 | 0 |
| 18/09/2024 |
7.85
|
2,804 | 7.69 | 7.85 | 7.46 | 0 | 0 | 0 |
| 17/09/2024 |
7.92
|
2,400 | 7.69 | 7.92 | 7.69 | 0 | 0 | 0 |
| 16/09/2024 |
7.77
|
3,103 | 7.77 | 7.77 | 7.62 | 0 | 600 | -0.0 |
| 13/09/2024 |
7.69
|
8,147 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 12/09/2024 |
7.69
|
501 | 7.85 | 7.85 | 7.69 | 0 | 0 | 0 |
| 11/09/2024 |
7.85
|
11,600 | 7.69 | 8.08 | 7.15 | 0 | 0 | 0 |
| 10/09/2024 |
7.69
|
10,600 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 09/09/2024 |
7.77
|
6,300 | 7.92 | 7.92 | 7.23 | 0 | 0 | 0 |
| 06/09/2024 |
7.77
|
1,400 | 7.62 | 7.77 | 7.62 | 0 | 0 | 0 |
| 05/09/2024 |
7.77
|
5,300 | 7.85 | 7.85 | 7.69 | 0 | 0 | 0 |
| 04/09/2024 |
7.85
|
4,000 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 30/08/2024 |
7.85
|
1,800 | 8 | 8 | 7.69 | 0 | 0 | 0 |
| 29/08/2024 |
7.85
|
1,901 | 8 | 8 | 7.77 | 0 | 0 | 0 |
| 28/08/2024 |
7.85
|
1,700 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 27/08/2024 |
7.85
|
300 | 8 | 8 | 7.85 | 0 | 0 | 0 |
| 26/08/2024 |
7.85
|
1,600 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 23/08/2024 |
7.92
|
3,100 | 8 | 8 | 7.85 | 0 | 0 | 0 |
| 22/08/2024 |
8.08
|
6,700 | 8.38 | 8.38 | 7.77 | 0 | 0 | 0 |
| 21/08/2024 |
8.38
|
25,200 | 7.85 | 8.38 | 7.62 | 0 | 0 | 0 |
| 20/08/2024 |
7.92
|
3,437 | 7.92 | 7.92 | 7.77 | 0 | 0 | 0 |
| 19/08/2024 |
7.92
|
12,730 | 7.92 | 8 | 7.92 | 0 | 0 | 0 |
| 16/08/2024 |
8
|
810 | 8 | 8 | 7.92 | 0 | 0 | 0 |
| 15/08/2024 |
8
|
116 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/08/2024 |
8
|
5,400 | 7.92 | 8 | 7.77 | 0 | 0 | 0 |
| 13/08/2024 |
7.92
|
6,607 | 8.08 | 8.08 | 7.92 | 0 | 0 | 0 |
| 12/08/2024 |
7.77
|
1,220 | 7.85 | 7.85 | 7.77 | 100 | 0 | 0.0 |
| 09/08/2024 |
7.85
|
1,610 | 7.69 | 7.85 | 7.69 | 100 | 0 | 0.0 |
| 08/08/2024 |
7.69
|
1,300 | 7.92 | 7.92 | 7.69 | 0 | 0 | 0 |
| 07/08/2024 |
7.54
|
3,000 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 06/08/2024 |
7.54
|
6,900 | 7 | 7.92 | 7 | 0 | 0 | 0 |
| 05/08/2024 |
7.54
|
30,000 | 7.69 | 8.08 | 7.54 | 0 | 0 | 0 |
| 02/08/2024 |
7.69
|
13,000 | 8.15 | 8.15 | 7.69 | 0 | 2,000 | -0.0 |
| 01/08/2024 |
8.31
|
13,937 | 8.08 | 8.46 | 7.85 | 0 | 0 | 0 |
| 31/07/2024 |
7.85
|
5,300 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 30/07/2024 |
8.08
|
500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 29/07/2024 |
8
|
21,120 | 8.23 | 8.23 | 7.69 | 0 | 0 | 0 |
| 26/07/2024 |
8.23
|
200 | 7.92 | 8.23 | 7.92 | 0 | 0 | 0 |
| 25/07/2024 |
8.23
|
810 | 8 | 8.23 | 8 | 0 | 0 | 0 |
| 24/07/2024 |
8
|
7,152 | 7.77 | 8 | 7.77 | 0 | 0 | 0 |
| 23/07/2024 |
7.77
|
14,040 | 8 | 8.08 | 7.77 | 0 | 0 | 0 |
| 22/07/2024 |
7.77
|
7,018 | 8.46 | 8.46 | 7.77 | 0 | 100 | -0.0 |
| 19/07/2024 |
8.31
|
10,100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 18/07/2024 |
8.31
|
13,600 | 8.15 | 8.31 | 8 | 0 | 0 | 0 |
| 17/07/2024 |
8.15
|
9,832 | 8.46 | 8.46 | 7.92 | 0 | 0 | 0 |
| 16/07/2024 |
8.46
|
300 | 8.46 | 8.46 | 8.31 | 0 | 0 | 0 |
| 15/07/2024 |
8.31
|
12,410 | 8.46 | 8.46 | 8.31 | 0 | 0 | 0 |
| 12/07/2024 |
8.46
|
24,613 | 8.46 | 8.46 | 8.15 | 0 | 0 | 0 |
| 11/07/2024 |
8.08
|
6,400 | 8.46 | 8.46 | 8.08 | 0 | 0 | 0 |
| 10/07/2024 |
8.08
|
17,152 | 8.31 | 8.46 | 8.08 | 0 | 0 | 0 |
| 09/07/2024 |
8.31
|
14,968 | 8.15 | 8.31 | 8.08 | 0 | 0 | 0 |
| 08/07/2024 |
8.15
|
2,268 | 8.38 | 8.46 | 8.15 | 0 | 0 | 0 |
| 05/07/2024 |
7.77
|
38,374 | 8.62 | 8.62 | 7.77 | 0 | 0 | 0 |
| 04/07/2024 |
8.62
|
4,820 | 8.85 | 8.85 | 8.38 | 0 | 0 | 0 |
| 03/07/2024 |
8.38
|
4,523 | 8.31 | 8.38 | 8.31 | 0 | 0 | 0 |
| 02/07/2024 |
8.31
|
5,801 | 8.23 | 8.46 | 8.23 | 0 | 0 | 0 |
| 01/07/2024 |
8.31
|
1,232 | 8.46 | 8.46 | 8.31 | 0 | 0 | 0 |
| 28/06/2024 |
8.23
|
7,728 | 8.38 | 8.38 | 8.23 | 0 | 0 | 0 |
| 27/06/2024 |
8.38
|
1,600 | 8.23 | 8.38 | 8.23 | 0 | 0 | 0 |
| 26/06/2024 |
8.31
|
7,704 | 8.23 | 8.38 | 8.15 | 0 | 0 | 0 |
| 25/06/2024 |
8.38
|
5,932 | 8.38 | 8.38 | 8.31 | 0 | 0 | 0 |
| 24/06/2024 |
8.46
|
25,300 | 8.46 | 8.46 | 8.23 | 0 | 0 | 0 |
| 21/06/2024 |
8.46
|
10,644 | 8.38 | 8.46 | 8.31 | 0 | 1,000 | -0.0 |
| 20/06/2024 |
8.46
|
4,135 | 8.38 | 8.46 | 8.31 | 0 | 0 | 0 |
| 19/06/2024 |
8.31
|
52,617 | 8.62 | 8.62 | 8.23 | 0 | 0 | 0 |
| 18/06/2024 |
8.62
|
9,221 | 9.23 | 9.23 | 8.62 | 0 | 0 | 0 |
| 17/06/2024 |
8.62
|
11,904 | 8.54 | 8.77 | 8.38 | 0 | 0 | 0 |
| 14/06/2024 |
8.46
|
43,917 | 8.77 | 8.77 | 8.46 | 100 | 0 | 0.0 |
| 13/06/2024 |
9
|
28,425 | 8.77 | 9.23 | 8.77 | 0 | 0 | 0 |
| 12/06/2024 |
9.31
|
99,446 | 8.69 | 9.31 | 8.69 | 0 | 1,500 | -0.0 |
| 11/06/2024 |
8.54
|
16,801 | 8.46 | 8.69 | 8.46 | 0 | 0 | 0 |
| 10/06/2024 |
8.46
|
30,090 | 8.08 | 8.62 | 8.08 | 0 | 900 | -0.0 |
| 07/06/2024 |
8.23
|
25,769 | 8.23 | 8.38 | 8.08 | 0 | 0 | 0 |
| 06/06/2024 |
8.23
|
37,701 | 8.46 | 8.46 | 7.85 | 0 | 0 | 0 |
| 05/06/2024 |
8.15
|
49,202 | 8.31 | 8.46 | 8 | 0 | 0 | 0 |
| 04/06/2024 |
8.31
|
122,081 | 8.85 | 8.85 | 8.08 | 0 | 0 | 0 |
| 03/06/2024 |
8.85
|
131,183 | 9.77 | 9.77 | 8.85 | 0 | 0 | 0 |
| 31/05/2024 |
9.77
|
47,776 | 10.23 | 10.31 | 9.77 | 500 | 2,000 | -0.0 |
| 30/05/2024 |
10.23
|
408,312 | 10.31 | 10.31 | 9.85 | 1,200 | 2,500 | -0.0 |
| 29/05/2024 |
9.38
|
129,321 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
| 28/05/2024 |
8.54
|
47,892 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 27/05/2024 |
7.77
|
52,532 | 6.92 | 7.77 | 6.92 | 0 | 11,280 | -0.1 |
| 24/05/2024 |
7.08
|
17,155 | 7.15 | 7.23 | 7 | 0 | 0 | 0 |
| 23/05/2024 |
7.15
|
23,900 | 7.08 | 7.15 | 7.08 | 0 | 0 | 0 |
| 22/05/2024 |
7.08
|
27,400 | 7 | 7.08 | 7 | 0 | 0 | 0 |
| 21/05/2024 |
7
|
25,445 | 7 | 7 | 6.69 | 0 | 0 | 0 |
| 20/05/2024 |
6.92
|
57,701 | 7 | 7 | 6.92 | 0 | 0 | 0 |
| 17/05/2024 |
6.92
|
29,301 | 6.92 | 7 | 6.92 | 0 | 0 | 0 |
| 16/05/2024 |
6.92
|
10,100 | 6.85 | 6.92 | 6.54 | 0 | 0 | 0 |
| 15/05/2024 |
7
|
260 | 6.85 | 7 | 6.85 | 0 | 0 | 0 |
| 14/05/2024 |
7
|
13,400 | 7.08 | 7.08 | 7 | 0 | 0 | 0 |
| 13/05/2024 |
6.92
|
800 | 7.08 | 7.15 | 6.92 | 0 | 0 | 0 |
| 10/05/2024 |
6.92
|
1,435 | 6.92 | 7.08 | 6.92 | 0 | 0 | 0 |
| 09/05/2024 |
6.92
|
15,809 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 08/05/2024 |
6.92
|
12,997 | 6.77 | 6.92 | 6.69 | 0 | 0 | 0 |
| 07/05/2024 |
6.85
|
48,250 | 6.54 | 6.92 | 6.54 | 0 | 0 | 0 |
| 06/05/2024 |
6.54
|
18,523 | 6.54 | 6.62 | 6.54 | 0 | 0 | 0 |