| 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 | -6.56% | 2,021,500 | 600 | 0.0 |
5.70
6.10
5.80
|
|
2 tháng
(2025-10-06) |
-1.50 | -20.83% | 7,503,400 | -68,600 | -0.5 |
5.70
7.20
5.80
|
|
3 tháng
(2025-09-05) |
-2.10 | -26.92% | 14,628,200 | -498,400 | -3.6 |
5.70
7.80
5.80
|
|
6 tháng
(2025-06-09) |
-0.80 | -12.31% | 64,390,100 | 21,000 | 0.8 |
5.70
8.10
5.80
|
|
12 tháng
(2024-12-09) |
-0.10 | -1.72% | 101,063,642 | -862,200 | -5.0 |
5.50
8.10
5.80
|
|
24 tháng
(2023-12-15) |
-2.20 | -27.85% | 177,572,269 | -647,200 | -3.6 |
5.40
9
5.80
|
|
36 tháng
(2022-12-20) |
0.50 | 9.62% | 330,080,417 | -33,500 | 2.3 |
4.50
10.80
5.80
|
|
60 tháng
(2020-12-30) |
3.30 | 137.50% | 999,396,024 | -195,077 | 2.0 |
2.20
18.90
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
6.70
|
79,300 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 23/09/2024 |
6.80
|
19,810 | 6.80 | 6.80 | 6.70 | 0 | 800 | -0.0 |
| 20/09/2024 |
6.80
|
75,805 | 6.80 | 6.90 | 6.80 | 3,500 | 0 | 0.0 |
| 19/09/2024 |
6.80
|
89,412 | 6.80 | 6.90 | 6.80 | 1,000 | 0 | 0.0 |
| 18/09/2024 |
6.80
|
83,860 | 6.80 | 6.90 | 6.70 | 0 | 200 | -0.0 |
| 17/09/2024 |
6.70
|
27,104 | 6.70 | 6.80 | 6.70 | 0 | 10,100 | -0.1 |
| 16/09/2024 |
6.70
|
63,000 | 6.70 | 6.80 | 6.60 | 0 | 2,000 | -0.0 |
| 13/09/2024 |
6.80
|
69,045 | 6.70 | 6.80 | 6.60 | 0 | 700 | -0.0 |
| 12/09/2024 |
6.70
|
28,605 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 11/09/2024 |
6.60
|
49,218 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/09/2024 |
6.70
|
65,464 | 6.70 | 6.80 | 6.70 | 1,000 | 0 | 0.0 |
| 09/09/2024 |
6.80
|
19,110 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 06/09/2024 |
6.80
|
74,700 | 6.80 | 6.80 | 6.70 | 0 | 6,700 | -0.0 |
| 05/09/2024 |
6.80
|
135,914 | 6.80 | 7 | 6.80 | 500 | 3,800 | -0.0 |
| 04/09/2024 |
6.80
|
145,101 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 30/08/2024 |
6.90
|
66,351 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 29/08/2024 |
6.90
|
108,710 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 28/08/2024 |
7
|
60,800 | 7 | 7.10 | 6.90 | 0 | 4,000 | -0.0 |
| 27/08/2024 |
7
|
181,862 | 7.20 | 7.20 | 7 | 500 | 3,000 | -0.0 |
| 26/08/2024 |
7.10
|
110,778 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 23/08/2024 |
7.10
|
125,730 | 7.20 | 7.20 | 7 | 24,800 | 0 | 0.2 |
| 22/08/2024 |
7.20
|
101,003 | 7 | 7.20 | 7 | 40,000 | 1,600 | 0.3 |
| 21/08/2024 |
7.10
|
267,443 | 7.10 | 7.10 | 7 | 45,400 | 1,900 | 0.3 |
| 20/08/2024 |
7.10
|
205,654 | 7.10 | 7.10 | 7 | 48,300 | 0 | 0.3 |
| 19/08/2024 |
7.10
|
117,803 | 7.20 | 7.20 | 7 | 65,000 | 0 | 0.5 |
| 16/08/2024 |
7.10
|
259,195 | 6.80 | 7.20 | 6.70 | 18,800 | 0 | 0.1 |
| 15/08/2024 |
6.70
|
67,900 | 6.90 | 6.90 | 6.70 | 0 | 1,800 | -0.0 |
| 14/08/2024 |
6.80
|
23,103 | 7 | 7 | 6.80 | 0 | 4,000 | -0.0 |
| 13/08/2024 |
7
|
57,509 | 6.90 | 7 | 6.80 | 0 | 6,400 | -0.0 |
| 12/08/2024 |
6.90
|
41,002 | 7 | 7 | 6.90 | 22,800 | 1,400 | 0.1 |
| 09/08/2024 |
6.90
|
227,806 | 6.70 | 7 | 6.70 | 54,200 | 600 | 0.4 |
| 08/08/2024 |
6.70
|
107,236 | 6.70 | 6.80 | 6.70 | 60,000 | 200 | 0.4 |
| 07/08/2024 |
6.70
|
50,502 | 6.80 | 6.80 | 6.60 | 22,700 | 0 | 0.2 |
| 06/08/2024 |
6.70
|
165,001 | 6.60 | 6.80 | 6.50 | 38,300 | 0 | 0.3 |
| 05/08/2024 |
6.60
|
209,750 | 6.80 | 6.80 | 6.40 | 26,000 | 4,900 | 0.1 |
| 02/08/2024 |
6.80
|
168,900 | 6.80 | 6.90 | 6.60 | 12,200 | 0 | 0.1 |
| 01/08/2024 |
6.80
|
385,032 | 7.20 | 7.20 | 6.70 | 1,500 | 2,400 | -0.0 |
| 31/07/2024 |
7.10
|
159,526 | 7.20 | 7.20 | 7.10 | 3,100 | 5,900 | -0.0 |
| 30/07/2024 |
7.20
|
59,917 | 7.20 | 7.20 | 7.10 | 1,900 | 0 | 0.0 |
| 29/07/2024 |
7.20
|
199,186 | 7.20 | 7.30 | 7.20 | 41,400 | 7,000 | 0.2 |
| 26/07/2024 |
7.20
|
72,200 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 25/07/2024 |
7.20
|
81,800 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 24/07/2024 |
7.30
|
327,380 | 7.20 | 7.40 | 7.10 | 89,600 | 33,500 | 0.4 |
| 23/07/2024 |
7.30
|
269,881 | 7.40 | 7.50 | 7.30 | 125,000 | 30,500 | 0.7 |
| 22/07/2024 |
7.30
|
384,205 | 7.20 | 7.30 | 7.10 | 245,000 | 2,900 | 1.8 |
| 19/07/2024 |
7.20
|
477,200 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 18/07/2024 |
7.40
|
351,000 | 7.40 | 7.40 | 7.20 | 14,000 | 0 | 0.1 |
| 17/07/2024 |
7.40
|
304,813 | 7.60 | 7.60 | 7.30 | 300 | 6,000 | -0.0 |
| 16/07/2024 |
7.50
|
188,675 | 7.60 | 7.60 | 7.40 | 2,600 | 9,500 | -0.1 |
| 15/07/2024 |
7.50
|
309,089 | 7.40 | 7.60 | 7.40 | 0 | 23,500 | -0.2 |
| 12/07/2024 |
7.40
|
139,516 | 7.50 | 7.60 | 7.40 | 0 | 21,400 | -0.2 |
| 11/07/2024 |
7.50
|
394,642 | 7.40 | 7.60 | 7.30 | 0 | 200 | -0.0 |
| 10/07/2024 |
7.30
|
160,339 | 7.40 | 7.50 | 7.30 | 0 | 2,300 | -0.0 |
| 09/07/2024 |
7.40
|
240,027 | 7.30 | 7.40 | 7.20 | 8,900 | 3,200 | 0.0 |
| 08/07/2024 |
7.30
|
125,871 | 7.30 | 7.40 | 7.20 | 0 | 4,400 | -0.0 |
| 05/07/2024 |
7.30
|
187,052 | 7.30 | 7.30 | 7.20 | 0 | 1,100 | -0.0 |
| 04/07/2024 |
7.40
|
115,401 | 7.30 | 7.40 | 7.30 | 9,100 | 0 | 0.1 |
| 03/07/2024 |
7.30
|
126,100 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 02/07/2024 |
7.30
|
206,010 | 7.30 | 7.40 | 7.20 | 15,700 | 0 | 0.1 |
| 01/07/2024 |
7.30
|
95,206 | 7.20 | 7.30 | 7.10 | 900 | 0 | 0.0 |
| 28/06/2024 |
7.20
|
241,901 | 7.20 | 7.30 | 7.10 | 600 | 0 | 0.0 |
| 27/06/2024 |
7.10
|
147,520 | 7.30 | 7.30 | 7.10 | 0 | 2,600 | -0.0 |
| 26/06/2024 |
7.20
|
234,303 | 7.20 | 7.40 | 7.10 | 1,400 | 21,900 | -0.1 |
| 25/06/2024 |
7.20
|
270,701 | 7.10 | 7.30 | 7.10 | 4,000 | 8,700 | -0.0 |
| 24/06/2024 |
7.20
|
771,625 | 7.50 | 7.50 | 7.10 | 2,600 | 85,500 | -0.6 |
| 21/06/2024 |
7.50
|
427,667 | 7.40 | 7.50 | 7.30 | 100 | 0 | 0.0 |
| 20/06/2024 |
7.40
|
808,923 | 7.50 | 7.60 | 7.30 | 100 | 0 | 0.0 |
| 19/06/2024 |
7.50
|
603,648 | 7.70 | 7.70 | 7.40 | 14,100 | 7,400 | 0.1 |
| 18/06/2024 |
7.60
|
345,232 | 7.70 | 7.80 | 7.60 | 300 | 0 | 0.0 |
| 17/06/2024 |
7.70
|
400,712 | 7.70 | 7.90 | 7.60 | 1,800 | 4,800 | -0.0 |
| 14/06/2024 |
7.60
|
1,392,700 | 8.20 | 8.30 | 7.60 | 13,700 | 0 | 0.1 |
| 13/06/2024 |
8.20
|
476,706 | 8.40 | 8.60 | 8.10 | 0 | 15,700 | -0.1 |
| 12/06/2024 |
8.30
|
2,969,298 | 7.60 | 8.30 | 7.60 | 7,000 | 0 | 0.1 |
| 11/06/2024 |
7.60
|
447,150 | 7.50 | 7.60 | 7.40 | 0 | 4,200 | -0.0 |
| 10/06/2024 |
7.50
|
236,772 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 07/06/2024 |
7.50
|
200,516 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 06/06/2024 |
7.40
|
452,351 | 7.40 | 7.50 | 7.40 | 15,800 | 5,300 | 0.1 |
| 05/06/2024 |
7.40
|
200,241 | 7.50 | 7.60 | 7.40 | 300 | 3,600 | -0.0 |
| 04/06/2024 |
7.50
|
363,408 | 7.50 | 7.60 | 7.50 | 200 | 5,500 | -0.0 |
| 03/06/2024 |
7.50
|
272,925 | 7.50 | 7.60 | 7.40 | 400 | 3,400 | -0.0 |
| 31/05/2024 |
7.40
|
298,337 | 7.50 | 7.50 | 7.40 | 100 | 45,300 | -0.3 |
| 30/05/2024 |
7.50
|
273,211 | 7.40 | 7.50 | 7.30 | 500 | 700 | -0.0 |
| 29/05/2024 |
7.50
|
420,550 | 7.50 | 7.50 | 7.40 | 7,600 | 42,700 | -0.3 |
| 28/05/2024 |
7.50
|
296,493 | 7.30 | 7.60 | 7.30 | 1,100 | 36,800 | -0.3 |
| 27/05/2024 |
7.30
|
271,873 | 7.30 | 7.40 | 7.20 | 2,600 | 49,200 | -0.3 |
| 24/05/2024 |
7.30
|
490,650 | 7.50 | 7.50 | 7.20 | 800 | 1,200 | -0.0 |
| 23/05/2024 |
7.50
|
306,602 | 7.60 | 7.60 | 7.40 | 1,400 | 15,300 | -0.1 |
| 22/05/2024 |
7.60
|
634,794 | 7.50 | 7.80 | 7.50 | 17,700 | 35,000 | -0.1 |
| 21/05/2024 |
7.50
|
265,239 | 7.50 | 7.60 | 7.40 | 600 | 0 | 0.0 |
| 20/05/2024 |
7.50
|
533,771 | 7.50 | 7.70 | 7.40 | 500 | 35,800 | -0.3 |
| 17/05/2024 |
7.50
|
307,865 | 7.30 | 7.50 | 7.30 | 2,300 | 600 | 0.0 |
| 16/05/2024 |
7.40
|
463,148 | 7.40 | 7.50 | 7.20 | 1,500 | 0 | 0.0 |
| 15/05/2024 |
7.30
|
259,886 | 7.20 | 7.40 | 7.20 | 700 | 0 | 0.0 |
| 14/05/2024 |
7.20
|
267,960 | 7.30 | 7.40 | 7.20 | 1,300 | 0 | 0.0 |
| 13/05/2024 |
7.30
|
516,677 | 7.20 | 7.40 | 7.10 | 10,900 | 14,200 | -0.0 |
| 10/05/2024 |
7.20
|
154,587 | 7.20 | 7.30 | 7.10 | 1,400 | 0 | 0.0 |
| 09/05/2024 |
7.20
|
298,411 | 7.20 | 7.40 | 7.20 | 8,900 | 0 | 0.1 |
| 08/05/2024 |
7.20
|
257,126 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 07/05/2024 |
7.30
|
257,208 | 7.40 | 7.50 | 7.20 | 1,000 | 19,600 | -0.1 |
| 06/05/2024 |
7.30
|
273,013 | 7.20 | 7.40 | 7.10 | 11,300 | 5,000 | 0.0 |