| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.10 | -1.11% | 173,600 | 0 | 0 |
8.60
9.50
9
|
|
2 tháng
(2025-10-06) |
-0.40 | -4.30% | 501,800 | 0 | 0 |
7.60
9.50
9
|
|
3 tháng
(2025-09-08) |
-0.70 | -7.29% | 2,349,900 | -1,100 | -0.0 |
7.60
10.30
9
|
|
6 tháng
(2025-06-09) |
2.80 | 45.90% | 4,719,800 | -1,100 | -0.0 |
5.90
10.30
9
|
|
12 tháng
(2024-12-10) |
2 | 28.99% | 6,121,933 | -1,100 | -0.0 |
5.70
10.30
9
|
|
24 tháng
(2023-12-18) |
2.05 | 29.87% | 10,071,930 | -1,100 | -0.0 |
5.70
10.30
9
|
|
36 tháng
(2022-12-21) |
2.39 | 36.79% | 18,824,962 | -1,100 | -0.0 |
5.70
10.30
9
|
|
60 tháng
(2020-12-31) |
0.21 | 2.40% | 39,432,427 | -12,360 | -0.1 |
5.64
15.93
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/09/2024 |
7
|
13,380 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 24/09/2024 |
7.10
|
1,400 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 23/09/2024 |
7.20
|
1,000 | 8.30 | 8.30 | 7.20 | 0 | 0 | 0 |
| 20/09/2024 |
7.20
|
13,170 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 19/09/2024 |
7.20
|
400 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 18/09/2024 |
7
|
3,501 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 17/09/2024 |
7.20
|
50,201 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 16/09/2024 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 13/09/2024 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 12/09/2024 |
7.10
|
2,808 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 11/09/2024 |
7.10
|
738 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 10/09/2024 |
7.10
|
20 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/09/2024 |
7.10
|
1,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 06/09/2024 |
7.10
|
117 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 05/09/2024 |
7
|
3,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 04/09/2024 |
7
|
1,105 | 7 | 7 | 7 | 0 | 0 | 0 |
| 30/08/2024 |
7
|
3,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 29/08/2024 |
7.10
|
4,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/08/2024 |
7.10
|
800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 27/08/2024 |
7
|
1,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 26/08/2024 |
7
|
5,215 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 23/08/2024 |
7.10
|
6,786 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 22/08/2024 |
7.20
|
2,720 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 21/08/2024 |
7.10
|
2,502 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 20/08/2024 |
7.30
|
14,600 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 19/08/2024 |
7.30
|
2,901 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 16/08/2024 |
7.20
|
12,300 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 15/08/2024 |
7.20
|
603 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 14/08/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 13/08/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 12/08/2024 |
7.20
|
214 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 09/08/2024 |
7.10
|
40,949 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 08/08/2024 |
7.30
|
3,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 07/08/2024 |
7.10
|
17,336 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 06/08/2024 |
7.10
|
15,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/08/2024 |
6.90
|
16,800 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
| 02/08/2024 |
7.40
|
1,302 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 01/08/2024 |
7.20
|
41,241 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 31/07/2024 |
7.50
|
20,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 30/07/2024 |
7.50
|
3,607 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 29/07/2024 |
7.50
|
29,400 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 26/07/2024 |
7.50
|
14,600 | 7.10 | 7.50 | 7 | 0 | 0 | 0 |
| 25/07/2024 |
7.20
|
8,123 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 24/07/2024 |
7
|
4,567 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 23/07/2024 |
7.20
|
10,601 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
| 22/07/2024 |
7.30
|
12,801 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 19/07/2024 |
7.40
|
3,500 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 18/07/2024 |
7.30
|
14,000 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/07/2024 |
7.40
|
4,725 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 16/07/2024 |
7.60
|
6,866 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 15/07/2024 |
7.50
|
8,700 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 12/07/2024 |
7.60
|
1,110 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 11/07/2024 |
7.70
|
13,956 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 10/07/2024 |
7.60
|
4,537 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 09/07/2024 |
7.70
|
5,100 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/07/2024 |
7.40
|
4,011 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 05/07/2024 |
7.60
|
11,620 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 04/07/2024 |
7.50
|
11,005 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 03/07/2024 |
7.80
|
20,600 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 02/07/2024 |
7.40
|
37,018 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 01/07/2024 |
7.80
|
23,747 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 |
| 28/06/2024 |
7.80
|
21,518 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 27/06/2024 |
8.10
|
70,200 | 8.50 | 8.50 | 7.60 | 0 | 0 | 0 |
| 26/06/2024 |
8.30
|
14,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 25/06/2024 |
8.30
|
25,106 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 24/06/2024 |
8.50
|
97,380 | 9.60 | 9.60 | 8 | 0 | 0 | 0 |
| 21/06/2024 |
8.50
|
77,023 | 7.80 | 8.80 | 7.70 | 0 | 0 | 0 |
| 20/06/2024 |
8.10
|
106,610 | 7.70 | 8.60 | 7.60 | 0 | 0 | 0 |
| 19/06/2024 |
7.40
|
18,242 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 18/06/2024 |
7.70
|
20,091 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/06/2024 |
7.50
|
8,859 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 14/06/2024 |
7.50
|
51,304 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 13/06/2024 |
7.80
|
26,751 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 12/06/2024 |
7.90
|
49,147 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 11/06/2024 |
7.90
|
33,045 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 10/06/2024 |
8.20
|
170,066 | 7.60 | 8.50 | 7.60 | 0 | 0 | 0 |
| 07/06/2024 |
7.60
|
31,000 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 06/06/2024 |
7.60
|
89,978 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 05/06/2024 |
7.50
|
19,890 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/06/2024 |
7.40
|
30,704 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 03/06/2024 |
7.60
|
32,841 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 31/05/2024 |
7.30
|
10,946 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 30/05/2024 |
7.30
|
15,590 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 29/05/2024 |
7.50
|
29,920 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 28/05/2024 |
7.50
|
87,615 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 27/05/2024 |
7.40
|
37,883 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/05/2024 |
7.50
|
86,265 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 23/05/2024 |
7.60
|
26,473 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 22/05/2024 |
7.70
|
82,120 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 21/05/2024 |
7.10
|
8,200 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 20/05/2024 |
7.10
|
14,436 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/05/2024 |
7
|
17,518 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 16/05/2024 |
7.20
|
33,061 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 15/05/2024 |
7.10
|
19,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 14/05/2024 |
7.10
|
8,500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 13/05/2024 |
7.10
|
2,610 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 10/05/2024 |
7.20
|
572 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 09/05/2024 |
7
|
17,470 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/05/2024 |
7
|
15,880 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 07/05/2024 |
7.20
|
3,626 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |