| 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) |
-0.10 | -1.56% | 1,277,400 | 0 | 0 |
6.10
6.50
6.40
|
|
2 tháng
(2025-11-28) |
-0.50 | -7.35% | 1,791,300 | 0 | 0 |
6.10
6.80
6.40
|
|
3 tháng
(2025-10-29) |
-1 | -13.70% | 2,621,600 | 0 | 0 |
6.10
7.30
6.40
|
|
6 tháng
(2025-07-31) |
-2.20 | -25.88% | 17,078,300 | 0 | 0 |
6.10
9.90
6.40
|
|
12 tháng
(2025-02-03) |
-1.60 | -20.25% | 56,195,822 | 0 | 0 |
6.10
11.30
6.40
|
|
24 tháng
(2024-02-07) |
-2.70 | -30% | 72,523,261 | 0 | 0 |
6.10
11.30
6.40
|
|
36 tháng
(2023-02-13) |
-3.60 | -36.36% | 95,668,332 | 0 | 0 |
6.10
12.10
6.40
|
|
60 tháng
(2021-02-22) |
-4.20 | -40% | 174,519,291 | 0 | 0 |
6.10
26.40
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
6.60
|
14,704 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 12/11/2024 |
6.60
|
12,049 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 11/11/2024 |
6.70
|
3,600 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 08/11/2024 |
6.60
|
10,908 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 07/11/2024 |
6.80
|
13,503 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/11/2024 |
6.90
|
12,985 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/11/2024 |
6.70
|
11,503 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 04/11/2024 |
6.80
|
2,804 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 01/11/2024 |
6.80
|
2,495 | 7.60 | 7.60 | 6.80 | 0 | 0 | 0 |
| 31/10/2024 |
6.80
|
12,008 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 30/10/2024 |
6.80
|
8,507 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 29/10/2024 |
6.80
|
16,864 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 28/10/2024 |
6.70
|
56,502 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
| 25/10/2024 |
7
|
9,580 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 24/10/2024 |
7.10
|
8,944 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/10/2024 |
7.10
|
26,206 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 22/10/2024 |
7.10
|
38,916 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 21/10/2024 |
7
|
24,807 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 18/10/2024 |
6.90
|
51,475 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 17/10/2024 |
7.30
|
7,307 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 16/10/2024 |
7.20
|
27,003 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 15/10/2024 |
7.30
|
73,702 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 14/10/2024 |
7.40
|
18,508 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/10/2024 |
7.50
|
23,226 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 10/10/2024 |
7.40
|
92,054 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 09/10/2024 |
7.40
|
196,902 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 08/10/2024 |
7.50
|
96,803 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 07/10/2024 |
7.50
|
25,514 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 04/10/2024 |
7.40
|
181,207 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 03/10/2024 |
7.60
|
49,604 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 02/10/2024 |
7.60
|
207,673 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 01/10/2024 |
7.80
|
124,726 | 7.70 | 8.30 | 7.60 | 0 | 0 | 0 |
| 30/09/2024 |
7.70
|
226,513 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/09/2024 |
7.60
|
79,307 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 26/09/2024 |
7.80
|
52,107 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/09/2024 |
7.80
|
70,902 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 24/09/2024 |
7.60
|
68,502 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 23/09/2024 |
7.80
|
118,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/09/2024 |
7.80
|
140,607 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 19/09/2024 |
7.90
|
114,943 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 18/09/2024 |
8
|
170,564 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
| 17/09/2024 |
8
|
100,750 | 7.90 | 8.20 | 7.70 | 0 | 0 | 0 |
| 16/09/2024 |
8
|
139,002 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
| 13/09/2024 |
8.40
|
4,204 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/09/2024 |
8.50
|
5,603 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 11/09/2024 |
8.50
|
33,128 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
| 10/09/2024 |
8.70
|
36,900 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 09/09/2024 |
8.80
|
62,200 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 06/09/2024 |
8.80
|
86,305 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 05/09/2024 |
8.60
|
80,803 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 04/09/2024 |
8.80
|
45,002 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 30/08/2024 |
9
|
55,806 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 29/08/2024 |
8.80
|
55,513 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 28/08/2024 |
8.90
|
79,503 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 27/08/2024 |
9
|
159,605 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
| 26/08/2024 |
9.10
|
398,453 | 8.40 | 9.30 | 8.40 | 0 | 0 | 0 |
| 23/08/2024 |
8.40
|
56,345 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 22/08/2024 |
8.30
|
19,082 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 21/08/2024 |
8.30
|
31,409 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
| 20/08/2024 |
8.30
|
36,400 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 19/08/2024 |
8.30
|
30,300 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
| 16/08/2024 |
8.20
|
67,659 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 15/08/2024 |
7.80
|
30,901 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 14/08/2024 |
7.50
|
68,808 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
| 13/08/2024 |
7.90
|
8,002 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 12/08/2024 |
7.90
|
8,506 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 09/08/2024 |
7.90
|
7,711 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 08/08/2024 |
8
|
25,480 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 07/08/2024 |
7.90
|
23,926 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 06/08/2024 |
7.80
|
52,729 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 05/08/2024 |
8
|
44,102 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| 02/08/2024 |
8.20
|
21,476 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 01/08/2024 |
8.30
|
26,703 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 31/07/2024 |
8.40
|
43,004 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 30/07/2024 |
8.50
|
17,606 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 29/07/2024 |
8.60
|
4,402 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 26/07/2024 |
8.50
|
4,210 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 25/07/2024 |
8.50
|
47,212 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 24/07/2024 |
8.50
|
22,425 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 23/07/2024 |
8.40
|
14,104 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 22/07/2024 |
8.30
|
31,724 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 19/07/2024 |
8.40
|
19,422 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 18/07/2024 |
8.40
|
9,601 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 17/07/2024 |
8.40
|
64,814 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 16/07/2024 |
8.60
|
16,711 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 15/07/2024 |
8.60
|
37,203 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/07/2024 |
8.50
|
24,104 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 11/07/2024 |
8.60
|
47,356 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 10/07/2024 |
8.60
|
58,405 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 09/07/2024 |
8.60
|
57,748 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 08/07/2024 |
8.40
|
43,005 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/07/2024 |
8.30
|
67,885 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 04/07/2024 |
8.50
|
47,163 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 03/07/2024 |
8.60
|
60,038 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 02/07/2024 |
8.70
|
65,502 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |
| 01/07/2024 |
8.70
|
19,806 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 28/06/2024 |
8.70
|
17,256 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 27/06/2024 |
8.80
|
80,234 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 26/06/2024 |
8.70
|
51,875 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
| 25/06/2024 |
8.70
|
114,750 | 8.80 | 8.90 | 8.50 | 0 | 0 | 0 |