| 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) |
14.50 | 181.25% | 357,800 | -16,300 | -0.3 |
8
24.70
24.70
|
|
2 tháng
(2025-10-06) |
13.70 | 155.68% | 398,100 | -18,500 | -0.3 |
7.70
24.70
24.70
|
|
3 tháng
(2025-09-05) |
13.70 | 155.68% | 421,000 | -20,600 | -0.3 |
7.70
24.70
24.70
|
|
6 tháng
(2025-06-09) |
14.60 | 184.81% | 611,600 | -12,300 | -0.3 |
7.70
24.70
24.70
|
|
12 tháng
(2024-12-09) |
14.80 | 192.17% | 966,973 | 28,640 | 0.1 |
7
24.70
24.70
|
|
24 tháng
(2023-12-15) |
14.20 | 171.02% | 2,352,893 | -14,126 | -0.3 |
7
24.70
24.70
|
|
36 tháng
(2022-12-20) |
12.62 | 127.75% | 2,805,542 | -113,791 | -1.3 |
7
24.70
24.70
|
|
60 tháng
(2020-12-30) |
15.46 | 219.48% | 4,861,463 | -13,110 | 0.1 |
6.90
24.70
24.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
8.16
|
770 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 23/09/2024 |
8.16
|
1,704 | 8.16 | 8.16 | 7.89 | 1,000 | 0 | 0.0 |
| 20/09/2024 |
8.26
|
1,955 | 7.79 | 8.26 | 7.79 | 0 | 0 | 0 |
| 19/09/2024 |
7.79
|
2,160 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 18/09/2024 |
7.79
|
152 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 17/09/2024 |
7.89
|
200 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 16/09/2024 |
7.70
|
2,199 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |
| 13/09/2024 |
7.79
|
2,402 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 12/09/2024 |
7.89
|
17,643 | 7.89 | 7.89 | 7.79 | 0 | 16,200 | -0.1 |
| 11/09/2024 |
7.89
|
1,602 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 10/09/2024 |
7.89
|
3,451 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 09/09/2024 |
7.89
|
4,808 | 7.89 | 8.07 | 7.89 | 0 | 0 | 0 |
| 06/09/2024 |
7.79
|
2,488 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 05/09/2024 |
7.89
|
5,103 | 7.89 | 7.89 | 7.79 | 0 | 4,600 | -0.0 |
| 04/09/2024 |
7.79
|
167 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 30/08/2024 |
7.79
|
6,000 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 29/08/2024 |
7.79
|
3,204 | 7.98 | 7.98 | 7.61 | 0 | 100 | -0.0 |
| 28/08/2024 |
8.07
|
5,602 | 7.98 | 8.16 | 7.98 | 200 | 4,200 | -0.0 |
| 27/08/2024 |
8.26
|
1,412 | 8.35 | 8.35 | 7.89 | 0 | 1,000 | -0.0 |
| 26/08/2024 |
8.35
|
9,304 | 8.44 | 8.54 | 8.35 | 0 | 3,500 | -0.0 |
| 23/08/2024 |
8.26
|
3,163 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 22/08/2024 |
8.26
|
1,302 | 8.07 | 8.26 | 8.07 | 200 | 0 | 0.0 |
| 21/08/2024 |
8.07
|
3,339 | 8.07 | 8.35 | 7.98 | 0 | 800 | -0.0 |
| 20/08/2024 |
7.98
|
9,710 | 7.89 | 8.54 | 7.89 | 0 | 0 | 0 |
| 19/08/2024 |
7.79
|
5,412 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |
| 16/08/2024 |
7.89
|
1,940 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 15/08/2024 |
7.61
|
6,408 | 7.89 | 7.89 | 7.61 | 0 | 0 | 0 |
| 14/08/2024 |
7.89
|
506 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 13/08/2024 |
7.79
|
2,369 | 7.89 | 7.89 | 7.70 | 0 | 0 | 0 |
| 12/08/2024 |
7.79
|
12,319 | 7.98 | 7.98 | 7.79 | 0 | 0 | 0 |
| 09/08/2024 |
8.07
|
1,605 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 08/08/2024 |
7.98
|
7 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 07/08/2024 |
7.98
|
2,802 | 8.16 | 8.16 | 7.98 | 0 | 0 | 0 |
| 06/08/2024 |
8.16
|
3,500 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 05/08/2024 |
8.16
|
4,939 | 8.16 | 8.16 | 7.89 | 0 | 0 | 0 |
| 02/08/2024 |
8.16
|
2,603 | 8.26 | 8.26 | 8.16 | 0 | 0 | 0 |
| 01/08/2024 |
8.16
|
803 | 8.26 | 8.26 | 8.16 | 0 | 0 | 0 |
| 31/07/2024 |
8.81
|
1,247 | 9.19 | 9.28 | 8.81 | 0 | 0 | 0 |
| 30/07/2024 |
8.81
|
701 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 29/07/2024 |
8.81
|
3,085 | 9.28 | 9.28 | 8.81 | 1,000 | 81 | 0.0 |
| 26/07/2024 |
8.81
|
423 | 8.72 | 8.81 | 8.72 | 0 | 0 | 0 |
| 25/07/2024 |
8.63
|
703 | 8.44 | 8.63 | 8.44 | 0 | 0 | 0 |
| 24/07/2024 |
8.35
|
5,403 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 |
| 23/07/2024 |
8.63
|
44 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 22/07/2024 |
8.63
|
6,055 | 9.09 | 9.19 | 8.63 | 0 | 0 | 0 |
| 19/07/2024 |
9.19
|
2,900 | 9.37 | 9.37 | 8.81 | 100 | 0 | 0.0 |
| 18/07/2024 |
9.37
|
4,260 | 8.72 | 9.46 | 8.63 | 0 | 0 | 0 |
| 17/07/2024 |
8.72
|
8,909 | 8.91 | 8.91 | 8.72 | 0 | 0 | 0 |
| 16/07/2024 |
8.81
|
17,560 | 9.09 | 9.09 | 8.72 | 0 | 0 | 0 |
| 15/07/2024 |
9.09
|
19,000 | 9.28 | 9.28 | 8.81 | 200 | 0 | 0.0 |
| 12/07/2024 |
9.28
|
4,410 | 9.28 | 9.28 | 9.09 | 0 | 0 | 0 |
| 11/07/2024 |
9.28
|
9,125 | 10.21 | 10.21 | 9.09 | 0 | 0 | 0 |
| 10/07/2024 |
9.65
|
3,600 | 10.21 | 10.21 | 9.46 | 0 | 0 | 0 |
| 09/07/2024 |
9.28
|
41,187 | 9.28 | 9.37 | 9.00 | 0 | 0 | 0 |
| 08/07/2024 |
9.46
|
12,449 | 10.21 | 10.21 | 9.09 | 200 | 0 | 0.0 |
| 05/07/2024 |
9.74
|
7,325 | 10.21 | 10.21 | 9.56 | 0 | 0 | 0 |
| 04/07/2024 |
9.74
|
6,448 | 9.28 | 10.21 | 9.28 | 0 | 0 | 0 |
| 03/07/2024 |
9.28
|
31,587 | 9.28 | 9.93 | 9.00 | 0 | 0 | 0 |
| 02/07/2024 |
9.28
|
25,967 | 9.93 | 10.39 | 9.28 | 0 | 0 | 0 |
| 01/07/2024 |
9.93
|
8,471 | 10.39 | 10.86 | 9.93 | 0 | 0 | 0 |
| 28/06/2024 |
10.39
|
22,100 | 12.43 | 12.43 | 10.30 | 300 | 0 | 0.0 |
| 27/06/2024 |
11.41
|
20,324 | 10.30 | 12.34 | 10.30 | 0 | 0 | 0 |
| 26/06/2024 |
11.23
|
79,927 | 11.23 | 12.43 | 11.23 | 0 | 0 | 0 |
| 25/06/2024 |
12.43
|
20,430 | 14.75 | 14.75 | 12.43 | 400 | 0 | 0.0 |
| 24/06/2024 |
13.73
|
57,713 | 13.73 | 14.38 | 12.71 | 0 | 100 | -0.0 |
| 21/06/2024 |
13.08
|
225,590 | 12.34 | 13.08 | 12.34 | 0 | 2,800 | -0.0 |
| 20/06/2024 |
11.97
|
76,397 | 10.95 | 11.97 | 10.86 | 0 | 0 | 0 |
| 19/06/2024 |
10.95
|
12,100 | 9.46 | 11.04 | 9.28 | 0 | 0 | 0 |
| 18/06/2024 |
10.11
|
5,610 | 9.46 | 10.39 | 9.09 | 200 | 0 | 0.0 |
| 17/06/2024 |
9.56
|
4,051 | 9.84 | 9.84 | 9.56 | 100 | 0 | 0.0 |
| 14/06/2024 |
9.84
|
14,220 | 9.19 | 10.21 | 9.00 | 0 | 0 | 0 |
| 13/06/2024 |
9.28
|
5,577 | 9.28 | 9.37 | 9.28 | 3,000 | 0 | 0.0 |
| 12/06/2024 |
9.28
|
6,239 | 10.02 | 10.02 | 9.28 | 200 | 0 | 0.0 |
| 11/06/2024 |
10.21
|
15,821 | 12.06 | 12.06 | 10.21 | 1,200 | 3,000 | -0.0 |
| 10/06/2024 |
11.32
|
16,095 | 10.30 | 11.32 | 10.30 | 0 | 0 | 0 |
| 07/06/2024 |
10.30
|
47,520 | 9.74 | 10.30 | 9.46 | 0 | 0 | 0 |
| 06/06/2024 |
9.37
|
12,000 | 9.00 | 9.46 | 9.00 | 0 | 100 | -0.0 |
| 05/06/2024 |
9.00
|
11,321 | 8.91 | 9.00 | 8.91 | 0 | 900 | -0.0 |
| 04/06/2024 |
8.91
|
228 | 9.00 | 9.00 | 8.91 | 0 | 0 | 0 |
| 03/06/2024 |
8.44
|
304 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 |
| 31/05/2024 |
8.44
|
30 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 30/05/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 29/05/2024 |
8.44
|
5 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 28/05/2024 |
8.44
|
200 | 8.44 | 8.44 | 8.44 | 100 | 0 | 0.0 |
| 27/05/2024 |
8.54
|
214 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 24/05/2024 |
8.54
|
3,976 | 9.09 | 9.09 | 8.44 | 2,500 | 80 | 0.0 |
| 23/05/2024 |
9.09
|
103 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 22/05/2024 |
8.81
|
211 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 21/05/2024 |
8.81
|
900 | 8.81 | 8.81 | 8.81 | 600 | 0 | 0.0 |
| 20/05/2024 |
8.81
|
715 | 9.19 | 9.19 | 8.81 | 100 | 100 | -0 |
| 17/05/2024 |
8.44
|
1,836 | 8.72 | 8.72 | 8.35 | 200 | 1,100 | -0.0 |
| 16/05/2024 |
9.28
|
1,200 | 9.74 | 9.74 | 8.63 | 200 | 0 | 0.0 |
| 15/05/2024 |
9.09
|
900 | 9.09 | 9.09 | 9.09 | 0 | 100 | -0.0 |
| 14/05/2024 |
9.19
|
6,250 | 9.28 | 9.28 | 8.72 | 100 | 0 | 0.0 |
| 13/05/2024 |
8.63
|
2,300 | 8.35 | 8.63 | 8.16 | 0 | 400 | -0.0 |
| 10/05/2024 |
7.98
|
271 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 09/05/2024 |
7.98
|
405 | 7.98 | 7.98 | 7.98 | 0 | 100 | -0.0 |
| 08/05/2024 |
7.98
|
307 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 07/05/2024 |
7.98
|
1,610 | 7.98 | 7.98 | 7.98 | 800 | 0 | 0.0 |
| 06/05/2024 |
7.89
|
1,400 | 7.89 | 7.89 | 7.89 | 200 | 0 | 0.0 |