| 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) |
0.40 | 5.88% | 4,954,400 | -6,300 | -0.0 |
6.70
7.20
7.10
|
|
2 tháng
(2025-10-06) |
-0.80 | -10% | 12,347,100 | 11,400 | 0.1 |
6.50
8.20
7.10
|
|
3 tháng
(2025-09-05) |
-2 | -21.74% | 16,766,600 | -488,100 | -4.1 |
6.50
9.20
7.10
|
|
6 tháng
(2025-06-09) |
-1.30 | -15.29% | 74,895,900 | -751,800 | -6.5 |
6.50
10.20
7.10
|
|
12 tháng
(2024-12-09) |
-2.50 | -25.77% | 155,255,365 | -159,700 | -2.6 |
6.40
10.40
7.10
|
|
24 tháng
(2023-12-15) |
-2.70 | -27.27% | 209,750,531 | -13,377 | -1.3 |
6.40
11.80
7.10
|
|
36 tháng
(2022-12-20) |
-1.80 | -20% | 314,289,470 | 3,343 | -1.1 |
6.40
17.30
7.10
|
|
60 tháng
(2020-12-30) |
-1 | -12.25% | 390,734,201 | 3,941 | -0.9 |
6.40
59.32
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
8
|
31,594 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 23/09/2024 |
8
|
177,025 | 7.90 | 8 | 7.80 | 700 | 0 | 0.0 |
| 20/09/2024 |
7.90
|
107,007 | 7.80 | 8.10 | 7.70 | 2,900 | 1,200 | 0.0 |
| 19/09/2024 |
7.80
|
34,400 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 18/09/2024 |
7.70
|
23,526 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 17/09/2024 |
7.70
|
27,700 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 16/09/2024 |
7.60
|
12,109 | 7.70 | 7.70 | 7.60 | 0 | 300 | -0.0 |
| 13/09/2024 |
7.70
|
8,200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/09/2024 |
7.70
|
31,601 | 7.60 | 7.70 | 7.50 | 1,200 | 2,900 | -0.0 |
| 11/09/2024 |
7.40
|
31,052 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 10/09/2024 |
7.50
|
63,078 | 7.80 | 7.80 | 7.40 | 300 | 100 | 0.0 |
| 09/09/2024 |
7.80
|
12,901 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 06/09/2024 |
7.90
|
43,518 | 7.90 | 7.90 | 7.70 | 0 | 500 | -0.0 |
| 05/09/2024 |
8
|
21,746 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 04/09/2024 |
7.90
|
159,305 | 8 | 8.10 | 7.70 | 1,500 | 0 | 0.0 |
| 30/08/2024 |
8.10
|
20,928 | 8 | 8.10 | 8 | 0 | 1,000 | -0.0 |
| 29/08/2024 |
8
|
16,302 | 8 | 8.10 | 7.90 | 2,000 | 3,900 | -0.0 |
| 28/08/2024 |
8.10
|
80,139 | 8.10 | 8.20 | 7.60 | 0 | 0 | 0 |
| 27/08/2024 |
8.20
|
57,742 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 26/08/2024 |
8.10
|
450,876 | 7.50 | 8.10 | 7.50 | 4,900 | 0 | 0.0 |
| 23/08/2024 |
7.40
|
43,300 | 7.40 | 7.40 | 7.30 | 0 | 1,700 | -0.0 |
| 22/08/2024 |
7.50
|
23,014 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 21/08/2024 |
7.50
|
51,402 | 7.50 | 7.50 | 7.30 | 0 | 4,200 | -0.0 |
| 20/08/2024 |
7.50
|
38,121 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 19/08/2024 |
7.50
|
22,452 | 7.50 | 7.60 | 7.40 | 100 | 0 | 0.0 |
| 16/08/2024 |
7.50
|
145,312 | 7 | 7.60 | 6.90 | 5,800 | 3,100 | 0.0 |
| 15/08/2024 |
7
|
20,701 | 6.90 | 7.10 | 6.90 | 0 | 1,200 | -0.0 |
| 14/08/2024 |
7
|
46,603 | 7.20 | 7.20 | 6.90 | 0 | 1,500 | -0.0 |
| 13/08/2024 |
7.20
|
28,412 | 7.10 | 7.20 | 7 | 2,300 | 700 | 0.0 |
| 12/08/2024 |
7.10
|
20,302 | 7 | 7.10 | 6.90 | 0 | 800 | -0.0 |
| 09/08/2024 |
7
|
104,850 | 6.80 | 7.10 | 6.80 | 3,500 | 2,900 | 0.0 |
| 08/08/2024 |
6.70
|
64,410 | 6.70 | 7 | 6.60 | 700 | 1,300 | -0.0 |
| 07/08/2024 |
6.70
|
25,201 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 06/08/2024 |
6.70
|
52,512 | 6.20 | 6.80 | 6.10 | 3,700 | 0 | 0.0 |
| 05/08/2024 |
6.70
|
259,048 | 7.30 | 7.30 | 6.70 | 1,300 | 2,100 | -0.0 |
| 02/08/2024 |
7.40
|
31,700 | 7.30 | 7.40 | 7.20 | 0 | 1,300 | -0.0 |
| 01/08/2024 |
7.40
|
95,109 | 7.50 | 7.60 | 7.20 | 0 | 800 | -0.0 |
| 31/07/2024 |
7.60
|
85,600 | 7.60 | 7.70 | 7.60 | 2,100 | 0 | 0.0 |
| 30/07/2024 |
7.60
|
51,436 | 7.70 | 7.70 | 7.50 | 1,300 | 0 | 0.0 |
| 29/07/2024 |
7.60
|
49,399 | 7.70 | 7.70 | 7.50 | 200 | 1,400 | -0.0 |
| 26/07/2024 |
7.60
|
14,760 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 25/07/2024 |
7.70
|
42,400 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 24/07/2024 |
7.70
|
113,611 | 7.60 | 7.70 | 7.40 | 1,700 | 0 | 0.0 |
| 23/07/2024 |
7.60
|
49,613 | 8 | 8 | 7.60 | 800 | 1,200 | -0.0 |
| 22/07/2024 |
7.80
|
106,302 | 8 | 8.10 | 7.70 | 0 | 2,800 | -0.0 |
| 19/07/2024 |
8.20
|
90,101 | 8.40 | 8.40 | 8.10 | 0 | 1,500 | -0.0 |
| 18/07/2024 |
8.30
|
88,446 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
| 17/07/2024 |
7.90
|
147,017 | 8.50 | 8.50 | 7.90 | 4,000 | 0 | 0.0 |
| 16/07/2024 |
8.50
|
63,003 | 8.40 | 8.60 | 8.40 | 200 | 2,000 | -0.0 |
| 15/07/2024 |
8.50
|
51,579 | 8.50 | 8.50 | 8.30 | 0 | 5,277 | -0.0 |
| 12/07/2024 |
8.40
|
42,200 | 8.60 | 8.60 | 8.40 | 0 | 100 | -0.0 |
| 11/07/2024 |
8.60
|
88,918 | 8.60 | 8.70 | 8.50 | 0 | 2,700 | -0.0 |
| 10/07/2024 |
8.60
|
29,204 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 09/07/2024 |
8.50
|
154,414 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 08/07/2024 |
8.70
|
49,252 | 8.80 | 8.80 | 8.60 | 1,300 | 200 | 0.0 |
| 05/07/2024 |
8.80
|
74,750 | 8.70 | 8.80 | 8.60 | 2,500 | 0 | 0.0 |
| 04/07/2024 |
8.80
|
92,863 | 8.70 | 8.80 | 8.60 | 2,300 | 0 | 0.0 |
| 03/07/2024 |
8.70
|
40,207 | 8.60 | 8.70 | 8.40 | 200 | 0 | 0.0 |
| 02/07/2024 |
8.60
|
40,521 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 01/07/2024 |
8.60
|
20,900 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 28/06/2024 |
8.60
|
42,023 | 8.60 | 8.60 | 8.40 | 0 | 200 | -0.0 |
| 27/06/2024 |
8.60
|
22,746 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 26/06/2024 |
8.70
|
49,726 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 25/06/2024 |
8.50
|
48,451 | 8.50 | 8.50 | 8.40 | 200 | 0 | 0.0 |
| 24/06/2024 |
8.40
|
82,815 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
| 21/06/2024 |
8.80
|
55,541 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 20/06/2024 |
8.60
|
74,556 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 19/06/2024 |
8.80
|
51,539 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 18/06/2024 |
8.80
|
74,315 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 17/06/2024 |
8.90
|
132,255 | 8.90 | 8.90 | 8.60 | 5,000 | 0 | 0.0 |
| 14/06/2024 |
8.90
|
101,332 | 9.20 | 9.20 | 8.80 | 0 | 1,700 | -0.0 |
| 13/06/2024 |
9.10
|
104,150 | 9 | 9.10 | 8.90 | 0 | 7,300 | -0.1 |
| 12/06/2024 |
9
|
160,008 | 8.90 | 9 | 8.80 | 0 | 400 | -0.0 |
| 11/06/2024 |
8.90
|
256,700 | 9.20 | 9.30 | 8.90 | 800 | 0 | 0.0 |
| 10/06/2024 |
9.20
|
218,527 | 9.40 | 9.40 | 9.20 | 1,100 | 0 | 0.0 |
| 07/06/2024 |
9.50
|
154,215 | 9.60 | 9.70 | 9.20 | 0 | 0 | 0 |
| 06/06/2024 |
9.60
|
128,939 | 9.70 | 9.70 | 9.30 | 0 | 1,600 | -0.0 |
| 05/06/2024 |
9.60
|
377,816 | 9.40 | 9.70 | 9.40 | 5,300 | 2,500 | 0.0 |
| 04/06/2024 |
9.40
|
96,315 | 9.20 | 9.40 | 9.20 | 0 | 300 | -0.0 |
| 03/06/2024 |
9.30
|
137,553 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 31/05/2024 |
9.30
|
87,510 | 9.20 | 9.50 | 9.10 | 4,100 | 0 | 0.0 |
| 30/05/2024 |
9.20
|
82,175 | 9.30 | 9.30 | 9 | 300 | 0 | 0.0 |
| 29/05/2024 |
9.20
|
96,832 | 9.40 | 9.40 | 9.20 | 0 | 1,000 | -0.0 |
| 28/05/2024 |
9.40
|
155,799 | 9.40 | 9.40 | 9.20 | 0 | 4,900 | -0.0 |
| 27/05/2024 |
9.40
|
52,749 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
| 24/05/2024 |
9.60
|
121,900 | 9.80 | 9.80 | 9.20 | 500 | 0 | 0.0 |
| 23/05/2024 |
9.70
|
356,004 | 9.40 | 9.90 | 9.30 | 5,400 | 0 | 0.1 |
| 22/05/2024 |
9.40
|
182,310 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 21/05/2024 |
9.30
|
220,122 | 9.20 | 9.30 | 9.20 | 5,000 | 0 | 0.0 |
| 20/05/2024 |
9.40
|
141,601 | 9.30 | 9.40 | 9.20 | 0 | 2,500 | -0.0 |
| 17/05/2024 |
9.30
|
115,761 | 9.20 | 9.50 | 9.10 | 0 | 5,400 | -0.0 |
| 16/05/2024 |
9.10
|
293,160 | 9.20 | 9.50 | 9.10 | 0 | 1,500 | -0.0 |
| 15/05/2024 |
9.10
|
136,040 | 8.90 | 9.10 | 8.90 | 1,400 | 0 | 0.0 |
| 14/05/2024 |
9
|
92,899 | 9 | 9 | 8.80 | 2,000 | 0 | 0.0 |
| 13/05/2024 |
9
|
122,500 | 9 | 9.20 | 9 | 6,000 | 200 | 0.1 |
| 10/05/2024 |
8.80
|
152,997 | 8.80 | 9 | 8.70 | 0 | 300 | -0.0 |
| 09/05/2024 |
8.80
|
90,647 | 8.90 | 8.90 | 8.60 | 0 | 3,800 | -0.0 |
| 08/05/2024 |
9
|
162,673 | 9.10 | 9.20 | 8.60 | 200 | 12,700 | -0.1 |
| 07/05/2024 |
9.10
|
324,924 | 8.40 | 9.20 | 8.40 | 0 | 0 | 0 |
| 06/05/2024 |
8.40
|
154,517 | 8.10 | 8.40 | 8 | 1,700 | 0 | 0.0 |