| 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) |
-0.60 | -9.84% | 170,200 | 300 | 0.0 |
5.40
6.20
5.40
|
|
2 tháng
(2025-11-28) |
-1.30 | -19.12% | 489,600 | 1,300 | 0.0 |
5.40
7
5.40
|
|
3 tháng
(2025-10-29) |
-0.50 | -8.33% | 991,100 | 1,300 | 0.0 |
5.40
7.80
5.40
|
|
6 tháng
(2025-07-31) |
-0.09 | -1.53% | 1,534,500 | -4,700 | -0.0 |
5.05
7.80
5.40
|
|
12 tháng
(2025-02-04) |
-0.99 | -15.21% | 6,518,837 | -300 | -0.0 |
4.23
7.80
5.40
|
|
24 tháng
(2024-08-02) |
-6.66 | -54.78% | 10,586,819 | -300 | 0.0 |
4.23
12.16
5.40
|
|
36 tháng
(2024-08-02) |
-6.66 | -54.78% | 10,586,819 | -300 | 0.0 |
4.23
12.16
5.40
|
|
60 tháng
(2024-08-02) |
-6.66 | -54.78% | 10,586,819 | -300 | 0.0 |
4.23
12.16
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/11/2024 |
7.30
|
4,900 | 7.30 | 7.48 | 7.30 | 0 | 0 | 0 |
| 11/11/2024 |
7.30
|
4,612 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 |
| 08/11/2024 |
7.30
|
3,845 | 7.39 | 7.39 | 7.21 | 0 | 0 | 0 |
| 07/11/2024 |
7.39
|
6,141 | 7.57 | 7.57 | 7.30 | 0 | 0 | 0 |
| 06/11/2024 |
7.66
|
14,265 | 7.75 | 7.75 | 7.30 | 0 | 0 | 0 |
| 05/11/2024 |
7.57
|
5,800 | 7.75 | 7.75 | 7.39 | 0 | 0 | 0 |
| 04/11/2024 |
7.57
|
17,232 | 7.39 | 7.57 | 7.21 | 0 | 6,500 | -0.1 |
| 01/11/2024 |
7.75
|
6,437 | 7.75 | 8.02 | 7.66 | 0 | 0 | 0 |
| 31/10/2024 |
8.02
|
13,537 | 8.11 | 8.11 | 7.57 | 0 | 0 | 0 |
| 30/10/2024 |
7.75
|
15,268 | 7.66 | 7.93 | 7.57 | 0 | 0 | 0 |
| 29/10/2024 |
7.57
|
14,395 | 7.21 | 7.75 | 7.12 | 0 | 0 | 0 |
| 28/10/2024 |
7.39
|
6,901 | 7.12 | 7.48 | 7.12 | 0 | 0 | 0 |
| 25/10/2024 |
7.12
|
5,503 | 7.48 | 7.48 | 7.12 | 100 | 0 | 0.0 |
| 24/10/2024 |
7.39
|
2,406 | 7.57 | 7.75 | 7.21 | 0 | 0 | 0 |
| 23/10/2024 |
7.57
|
76,500 | 7.39 | 7.66 | 7.30 | 0 | 0 | 0 |
| 22/10/2024 |
7.48
|
8,423 | 7.93 | 7.93 | 7.21 | 0 | 0 | 0 |
| 21/10/2024 |
7.57
|
9,516 | 6.85 | 7.66 | 6.76 | 0 | 0 | 0 |
| 18/10/2024 |
7.66
|
11,966 | 7.48 | 7.75 | 7.03 | 0 | 0 | 0 |
| 17/10/2024 |
7.03
|
15,201 | 7.57 | 7.57 | 6.76 | 100 | 0 | 0.0 |
| 16/10/2024 |
7.93
|
2,101 | 7.93 | 7.93 | 7.48 | 0 | 0 | 0 |
| 15/10/2024 |
7.84
|
237,838 | 6.67 | 8.74 | 6.58 | 300 | 0 | 0.0 |
| 14/10/2024 |
7.66
|
26,131 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 11/10/2024 |
8.20
|
49,975 | 9.64 | 9.82 | 8.20 | 100 | 0 | 0.0 |
| 10/10/2024 |
8.47
|
267,582 | 11.35 | 11.35 | 8.47 | 6,000 | 0 | 0.1 |
| 09/10/2024 |
9.91
|
163,185 | 9.91 | 9.91 | 9.82 | 0 | 0 | 0 |
| 08/10/2024 |
8.83
|
111,268 | 8.56 | 8.83 | 7.93 | 0 | 0 | 0 |
| 07/10/2024 |
7.93
|
98,522 | 7.12 | 7.93 | 6.85 | 0 | 0 | 0 |
| 04/10/2024 |
6.58
|
36,400 | 6.58 | 7.12 | 6.13 | 0 | 0 | 0 |
| 03/10/2024 |
6.94
|
3,900 | 6.67 | 7.03 | 6.49 | 500 | 0 | 0.0 |
| 02/10/2024 |
6.58
|
3,550 | 6.76 | 6.76 | 6.58 | 0 | 0 | 0 |
| 01/10/2024 |
7.03
|
4,127 | 6.85 | 7.03 | 6.58 | 0 | 0 | 0 |
| 30/09/2024 |
6.13
|
14,277 | 6.94 | 6.94 | 6.13 | 0 | 0 | 0 |
| 27/09/2024 |
7.03
|
3,400 | 6.76 | 7.30 | 6.76 | 0 | 0 | 0 |
| 26/09/2024 |
7.30
|
11,200 | 7.57 | 7.57 | 6.85 | 0 | 0 | 0 |
| 25/09/2024 |
7.57
|
3,552 | 7.21 | 7.66 | 6.94 | 0 | 0 | 0 |
| 24/09/2024 |
6.67
|
21,940 | 7.66 | 7.66 | 6.67 | 0 | 0 | 0 |
| 23/09/2024 |
7.39
|
5,899 | 7.57 | 7.84 | 6.85 | 0 | 0 | 0 |
| 20/09/2024 |
7.93
|
1,500 | 7.66 | 7.93 | 7.66 | 0 | 0 | 0 |
| 19/09/2024 |
8.02
|
10,700 | 7.93 | 8.11 | 7.75 | 0 | 0 | 0 |
| 18/09/2024 |
8.02
|
14,926 | 7.66 | 8.11 | 7.66 | 0 | 0 | 0 |
| 17/09/2024 |
7.57
|
11,234 | 7.48 | 7.66 | 6.94 | 0 | 0 | 0 |
| 16/09/2024 |
7.03
|
12,700 | 7.12 | 7.21 | 6.94 | 0 | 0 | 0 |
| 13/09/2024 |
6.94
|
12,700 | 6.67 | 7.03 | 6.58 | 0 | 0 | 0 |
| 12/09/2024 |
6.67
|
11,526 | 6.58 | 6.94 | 6.58 | 0 | 0 | 0 |
| 11/09/2024 |
6.67
|
9,403 | 6.31 | 6.67 | 6.31 | 0 | 0 | 0 |
| 10/09/2024 |
6.67
|
12,500 | 6.67 | 6.67 | 6.31 | 0 | 0 | 0 |
| 09/09/2024 |
6.94
|
5,524 | 6.94 | 6.94 | 5.86 | 0 | 0 | 0 |
| 06/09/2024 |
6.94
|
14,355 | 6.40 | 7.12 | 6.40 | 0 | 0 | 0 |
| 05/09/2024 |
6.31
|
5,705 | 6.04 | 6.49 | 6.04 | 0 | 0 | 0 |
| 04/09/2024 |
5.95
|
3,633 | 5.95 | 6.22 | 5.95 | 0 | 0 | 0 |
| 30/08/2024 |
6.31
|
3,780 | 6.31 | 6.94 | 6.22 | 0 | 0 | 0 |
| 29/08/2024 |
6.22
|
5,006 | 6.67 | 6.76 | 6.22 | 0 | 0 | 0 |
| 28/08/2024 |
6.31
|
3,510 | 6.04 | 6.76 | 6.04 | 0 | 0 | 0 |
| 27/08/2024 |
6.04
|
8,934 | 5.86 | 6.76 | 5.77 | 0 | 0 | 0 |
| 26/08/2024 |
5.68
|
5,444 | 6.31 | 6.31 | 5.68 | 0 | 0 | 0 |
| 23/08/2024 |
6.40
|
5,280 | 6.94 | 6.94 | 6.31 | 0 | 0 | 0 |
| 22/08/2024 |
7.03
|
12,977 | 7.39 | 7.39 | 6.94 | 0 | 0 | 0 |
| 21/08/2024 |
7.30
|
7,402 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 |
| 20/08/2024 |
7.48
|
7,410 | 7.66 | 7.66 | 7.48 | 0 | 0 | 0 |
| 19/08/2024 |
7.66
|
3,611 | 7.48 | 8.11 | 7.48 | 0 | 0 | 0 |
| 16/08/2024 |
7.66
|
1,815 | 7.75 | 8.11 | 7.57 | 0 | 0 | 0 |
| 15/08/2024 |
8.47
|
6,364 | 7.57 | 8.47 | 7.48 | 0 | 0 | 0 |
| 14/08/2024 |
8.02
|
201 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 13/08/2024 |
7.30
|
8,207 | 7.75 | 7.75 | 7.30 | 0 | 0 | 0 |
| 12/08/2024 |
8.20
|
1,713 | 9.46 | 9.46 | 8.20 | 0 | 0 | 0 |
| 09/08/2024 |
9.46
|
9,509 | 8.83 | 9.46 | 8.56 | 0 | 0 | 0 |
| 08/08/2024 |
8.29
|
501 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 07/08/2024 |
10.18
|
9,881 | 8.29 | 10.18 | 8.20 | 0 | 0 | 0 |
| 06/08/2024 |
9.64
|
10,450 | 9.64 | 9.73 | 9.64 | 0 | 0 | 0 |
| 05/08/2024 |
10.36
|
15,513 | 11.62 | 11.62 | 10.36 | 0 | 0 | 0 |
| 02/08/2024 |
12.16
|
31,600 | 13.06 | 13.06 | 9.91 | 0 | 0 | 0 |
| 30/11/-0001 |
6.13
|
41,334 | 6.31 | 6.31 | 6.04 | 0 | 0 | 0 |