| 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) |
-0.15 | -2.94% | 1,076,400 | -2,300 | -0.0 |
4.85
5.10
4.95
|
|
2 tháng
(2025-10-06) |
-0.51 | -9.34% | 3,229,100 | -1,800 | -0.0 |
4.69
5.46
4.95
|
|
3 tháng
(2025-09-05) |
-0.67 | -11.92% | 5,039,000 | -40,000 | -0.2 |
4.69
5.62
4.95
|
|
6 tháng
(2025-06-09) |
-0.31 | -5.89% | 23,276,500 | 80,900 | 0.2 |
4.69
6.14
4.95
|
|
12 tháng
(2024-12-09) |
-2.32 | -31.91% | 40,353,200 | -178,886 | -1.6 |
4.69
7.36
4.95
|
|
24 tháng
(2023-12-15) |
-2.75 | -35.70% | 106,029,000 | -363,286 | -3.3 |
4.69
9.07
4.95
|
|
36 tháng
(2022-12-20) |
0.73 | 17.27% | 191,860,700 | -444,086 | -3.5 |
3.57
10.41
4.95
|
|
60 tháng
(2020-12-30) |
0.54 | 12.35% | 499,289,130 | -10,838,255 | -90.5 |
3.33
16.93
4.95
|
| 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
|
249,200 | 8.15 | 8.39 | 8.10 | 0 | 1,900 | -0.0 |
| 23/09/2024 |
8.15
|
92,200 | 8.31 | 8.33 | 8.15 | 0 | 7,200 | -0.1 |
| 20/09/2024 |
8.31
|
69,000 | 8.46 | 8.47 | 8.31 | 0 | 100 | -0.0 |
| 19/09/2024 |
8.42
|
83,300 | 8.45 | 8.45 | 8.31 | 100 | 14,600 | -0.1 |
| 18/09/2024 |
8.37
|
155,000 | 8.37 | 8.40 | 8.30 | 3,400 | 0 | 0.0 |
| 17/09/2024 |
8.38
|
85,900 | 8.39 | 8.39 | 8.30 | 700 | 0 | 0.0 |
| 16/09/2024 |
8.38
|
42,800 | 8.12 | 8.39 | 8.12 | 8,000 | 0 | 0.1 |
| 13/09/2024 |
8.38
|
55,700 | 8.25 | 8.46 | 8.22 | 2,100 | 0 | 0.0 |
| 12/09/2024 |
8.25
|
96,800 | 8.38 | 8.48 | 8.24 | 800 | 8,700 | -0.1 |
| 11/09/2024 |
8.38
|
80,800 | 8.43 | 8.48 | 8.21 | 800 | 100 | 0.0 |
| 10/09/2024 |
8.45
|
139,500 | 8.48 | 8.48 | 8.29 | 0 | 2,500 | -0.0 |
| 09/09/2024 |
8.48
|
131,400 | 8.48 | 8.57 | 8.39 | 0 | 0 | 0 |
| 06/09/2024 |
8.48
|
118,300 | 8.53 | 8.61 | 8.40 | 1,300 | 1,000 | 0.0 |
| 05/09/2024 |
8.51
|
200,900 | 8.62 | 8.67 | 8.48 | 14,300 | 2,000 | 0.1 |
| 04/09/2024 |
8.62
|
201,200 | 8.82 | 8.82 | 8.48 | 0 | 17,900 | -0.2 |
| 30/08/2024 |
8.85
|
422,900 | 9.09 | 9.09 | 8.67 | 400 | 10,300 | -0.1 |
| 29/08/2024 |
8.93
|
528,000 | 9.15 | 9.23 | 8.67 | 3,700 | 13,000 | -0.1 |
| 28/08/2024 |
8.93
|
581,400 | 8.67 | 8.95 | 8.67 | 10,600 | 1,900 | 0.1 |
| 27/08/2024 |
8.71
|
437,600 | 8.48 | 8.72 | 8.48 | 26,200 | 0 | 0.2 |
| 26/08/2024 |
8.48
|
126,600 | 9.00 | 9.00 | 8.44 | 0 | 21,900 | -0.2 |
| 23/08/2024 |
8.47
|
165,900 | 8.48 | 8.61 | 8.39 | 400 | 7,800 | -0.1 |
| 22/08/2024 |
8.47
|
225,800 | 8.67 | 8.67 | 8.39 | 400 | 4,200 | -0.0 |
| 21/08/2024 |
8.50
|
109,000 | 8.50 | 8.65 | 8.39 | 1,800 | 10,700 | -0.1 |
| 20/08/2024 |
8.48
|
203,700 | 8.60 | 8.60 | 8.34 | 1,900 | 900 | 0.0 |
| 19/08/2024 |
8.48
|
46,800 | 8.48 | 8.56 | 8.39 | 600 | 0 | 0.0 |
| 16/08/2024 |
8.48
|
371,500 | 8.47 | 8.57 | 7.96 | 32,200 | 100 | 0.3 |
| 15/08/2024 |
8.17
|
307,200 | 8.29 | 8.29 | 7.96 | 9,100 | 0 | 0.1 |
| 14/08/2024 |
8.24
|
13,400 | 8.39 | 8.39 | 8.15 | 1,400 | 0 | 0.0 |
| 13/08/2024 |
8.21
|
141,600 | 8.46 | 8.47 | 8.12 | 0 | 10,600 | -0.1 |
| 12/08/2024 |
8.29
|
117,500 | 8.39 | 8.48 | 8.26 | 0 | 2,500 | -0.0 |
| 09/08/2024 |
8.44
|
68,100 | 8.65 | 8.65 | 8.29 | 0 | 12,900 | -0.1 |
| 08/08/2024 |
8.39
|
131,800 | 8.57 | 8.57 | 8.24 | 100 | 17,200 | -0.2 |
| 07/08/2024 |
8.39
|
90,000 | 8.48 | 8.48 | 8.20 | 0 | 11,000 | -0.1 |
| 06/08/2024 |
8.29
|
269,200 | 8.65 | 8.76 | 8.29 | 0 | 15,300 | -0.1 |
| 05/08/2024 |
8.67
|
440,200 | 8.78 | 9.06 | 8.44 | 2,400 | 17,100 | -0.1 |
| 02/08/2024 |
9.07
|
720,400 | 8.65 | 9.23 | 8.43 | 51,300 | 40,100 | 0.1 |
| 01/08/2024 |
8.66
|
589,400 | 8.76 | 8.98 | 8.34 | 1,000 | 53,000 | -0.5 |
| 31/07/2024 |
8.75
|
646,600 | 8.56 | 8.77 | 8.31 | 7,800 | 17,100 | -0.1 |
| 30/07/2024 |
8.54
|
519,800 | 8.30 | 8.56 | 8.09 | 3,100 | 2,600 | 0.0 |
| 29/07/2024 |
8.18
|
58,300 | 8.38 | 8.38 | 7.92 | 3,100 | 2,600 | 0.0 |
| 26/07/2024 |
8.13
|
178,600 | 7.94 | 8.13 | 7.93 | 8,700 | 1,600 | 0.1 |
| 25/07/2024 |
7.85
|
241,400 | 7.57 | 8.07 | 7.57 | 34,500 | 2,200 | 0.3 |
| 24/07/2024 |
7.83
|
218,500 | 7.54 | 7.99 | 7.54 | 4,300 | 10,500 | -0.1 |
| 23/07/2024 |
7.92
|
704,800 | 8.05 | 8.23 | 7.91 | 3,500 | 200 | 0.0 |
| 22/07/2024 |
8.04
|
474,000 | 8.05 | 8.24 | 7.91 | 17,800 | 3,200 | 0.1 |
| 19/07/2024 |
8.04
|
262,000 | 8.29 | 8.50 | 8.04 | 7,300 | 5,900 | 0.0 |
| 18/07/2024 |
8.38
|
287,400 | 8.44 | 8.45 | 8.10 | 10,100 | 100 | 0.1 |
| 17/07/2024 |
8.10
|
524,200 | 8.84 | 8.84 | 8.10 | 4,500 | 52,100 | -0.4 |
| 16/07/2024 |
8.67
|
294,400 | 8.61 | 8.67 | 8.49 | 11,400 | 0 | 0.1 |
| 15/07/2024 |
8.49
|
267,900 | 8.67 | 8.67 | 8.43 | 1,000 | 5,400 | -0.0 |
| 12/07/2024 |
8.50
|
416,500 | 8.60 | 8.60 | 8.39 | 11,000 | 6,600 | 0.0 |
| 11/07/2024 |
8.49
|
542,800 | 8.20 | 8.52 | 8.07 | 27,100 | 8,000 | 0.2 |
| 10/07/2024 |
8.19
|
210,300 | 8.03 | 8.34 | 8.03 | 7,400 | 8,300 | -0.0 |
| 09/07/2024 |
8.19
|
150,600 | 8.20 | 8.28 | 8.10 | 0 | 0 | 0 |
| 08/07/2024 |
8.15
|
346,400 | 7.94 | 8.20 | 7.91 | 2,200 | 100 | 0.0 |
| 05/07/2024 |
7.94
|
222,600 | 7.83 | 7.95 | 7.77 | 100 | 8,000 | -0.1 |
| 04/07/2024 |
7.85
|
175,300 | 7.95 | 7.95 | 7.78 | 0 | 0 | 0 |
| 03/07/2024 |
7.90
|
174,500 | 8.00 | 8.00 | 7.74 | 4,300 | 0 | 0.0 |
| 02/07/2024 |
7.97
|
86,400 | 7.83 | 8.01 | 7.82 | 600 | 900 | -0.0 |
| 01/07/2024 |
7.83
|
359,600 | 7.54 | 7.91 | 7.54 | 2,000 | 0 | 0.0 |
| 28/06/2024 |
7.73
|
418,800 | 8.04 | 8.20 | 7.73 | 0 | 7,000 | -0.1 |
| 27/06/2024 |
8.15
|
517,900 | 8.44 | 8.67 | 8.01 | 1,400 | 11,300 | -0.1 |
| 26/06/2024 |
8.57
|
422,100 | 8.39 | 8.70 | 8.13 | 19,900 | 15,500 | 0.0 |
| 25/06/2024 |
8.13
|
615,000 | 8.57 | 8.57 | 8.10 | 7,000 | 0 | 0.1 |
| 24/06/2024 |
8.48
|
1,539,000 | 8.29 | 8.70 | 8.01 | 18,500 | 52,400 | -0.3 |
| 21/06/2024 |
8.13
|
1,362,200 | 7.63 | 8.13 | 7.61 | 15,900 | 5,500 | 0.1 |
| 20/06/2024 |
7.60
|
192,800 | 7.73 | 7.77 | 7.55 | 0 | 0 | 0 |
| 19/06/2024 |
7.65
|
254,900 | 7.68 | 7.73 | 7.65 | 6,400 | 0 | 0.1 |
| 18/06/2024 |
7.65
|
254,800 | 7.55 | 7.75 | 7.55 | 0 | 1,500 | -0.0 |
| 17/06/2024 |
7.54
|
291,300 | 7.82 | 7.82 | 7.35 | 1,400 | 9,100 | -0.1 |
| 14/06/2024 |
7.69
|
589,000 | 7.82 | 8.01 | 7.69 | 0 | 9,900 | -0.1 |
| 13/06/2024 |
7.82
|
432,100 | 7.68 | 7.90 | 7.63 | 1,100 | 8,400 | -0.1 |
| 12/06/2024 |
7.65
|
411,600 | 7.91 | 7.91 | 7.63 | 0 | 7,700 | -0.1 |
| 11/06/2024 |
7.82
|
489,600 | 7.91 | 8.01 | 7.68 | 5,800 | 0 | 0.0 |
| 10/06/2024 |
7.91
|
1,100,900 | 7.55 | 8.12 | 7.55 | 21,200 | 21,700 | -0.0 |
| 07/06/2024 |
7.59
|
474,300 | 7.41 | 7.68 | 7.32 | 8,200 | 300 | 0.1 |
| 06/06/2024 |
7.39
|
96,300 | 7.54 | 7.54 | 7.32 | 0 | 0 | 0 |
| 05/06/2024 |
7.41
|
329,900 | 7.43 | 7.43 | 7.25 | 14,500 | 31,100 | -0.1 |
| 04/06/2024 |
7.36
|
219,900 | 7.42 | 7.54 | 7.36 | 0 | 900 | -0.0 |
| 03/06/2024 |
7.44
|
312,300 | 7.49 | 7.69 | 7.35 | 0 | 5,100 | -0.0 |
| 31/05/2024 |
7.31
|
211,400 | 7.58 | 7.58 | 7.31 | 0 | 14,200 | -0.1 |
| 30/05/2024 |
7.52
|
334,400 | 7.35 | 7.82 | 7.30 | 0 | 0 | 0 |
| 29/05/2024 |
7.71
|
461,600 | 7.33 | 7.81 | 7.32 | 2,300 | 27,200 | -0.2 |
| 28/05/2024 |
7.44
|
303,800 | 7.62 | 7.62 | 7.35 | 8,500 | 10,000 | -0.0 |
| 27/05/2024 |
7.49
|
158,000 | 7.36 | 7.54 | 7.35 | 0 | 1,100 | -0.0 |
| 24/05/2024 |
7.48
|
538,000 | 7.48 | 7.55 | 7.30 | 0 | 0 | 0 |
| 23/05/2024 |
7.49
|
366,700 | 7.62 | 7.62 | 7.47 | 0 | 0 | 0 |
| 22/05/2024 |
7.42
|
588,100 | 7.46 | 7.72 | 7.36 | 12,500 | 7,100 | 0.0 |
| 21/05/2024 |
7.44
|
238,800 | 7.52 | 7.52 | 7.33 | 0 | 2,200 | -0.0 |
| 20/05/2024 |
7.36
|
408,200 | 7.42 | 7.44 | 7.33 | 100 | 6,600 | -0.1 |
| 17/05/2024 |
7.42
|
433,200 | 7.53 | 7.61 | 7.38 | 0 | 12,900 | -0.1 |
| 16/05/2024 |
7.53
|
644,700 | 7.53 | 7.87 | 7.43 | 35,200 | 7,300 | 0.2 |
| 15/05/2024 |
7.53
|
1,287,900 | 7.04 | 7.53 | 7.04 | 0 | 0 | 0 |
| 14/05/2024 |
7.04
|
307,800 | 6.59 | 7.04 | 6.50 | 21,600 | 0 | 0.2 |
| 13/05/2024 |
6.59
|
92,300 | 6.67 | 6.67 | 6.41 | 7,300 | 1,600 | 0.0 |
| 10/05/2024 |
6.41
|
60,300 | 6.40 | 6.47 | 6.31 | 0 | 0 | 0 |
| 09/05/2024 |
6.40
|
91,300 | 6.35 | 6.53 | 6.35 | 0 | 0 | 0 |
| 08/05/2024 |
6.39
|
64,400 | 6.43 | 6.46 | 6.27 | 1,600 | 1,000 | 0.0 |
| 07/05/2024 |
6.41
|
49,100 | 6.58 | 6.58 | 6.38 | 0 | 0 | 0 |
| 06/05/2024 |
6.48
|
70,100 | 6.55 | 6.55 | 6.33 | 0 | 0 | 0 |