| 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) |
0.90 | 16.07% | 7,607,800 | -94,000 | -0.6 |
5.30
6.60
6.30
|
|
2 tháng
(2025-10-06) |
1.50 | 30% | 11,576,100 | -94,000 | -0.6 |
4.80
6.60
6.30
|
|
3 tháng
(2025-09-05) |
1.40 | 27.45% | 12,644,800 | -96,000 | -0.6 |
4.80
6.60
6.30
|
|
6 tháng
(2025-06-09) |
1.69 | 35.10% | 18,866,300 | -5,900 | -0.1 |
4.72
6.60
6.30
|
|
12 tháng
(2024-12-09) |
0.46 | 7.66% | 30,122,582 | 691 | -0.1 |
3.77
6.98
6.30
|
|
24 tháng
(2023-12-15) |
-1.39 | -17.61% | 59,837,332 | 12,691 | -0.0 |
3.77
9.59
6.30
|
|
36 tháng
(2022-12-20) |
-2.64 | -28.92% | 111,873,164 | 11,791 | -0.0 |
3.68
10.31
6.30
|
|
60 tháng
(2022-01-25) |
-13.22 | -67.04% | 125,302,587 | 8,991 | -0.1 |
3.68
22.41
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
7.26
|
239,510 | 7.35 | 7.53 | 6.99 | 0 | 0 | 0 |
| 02/05/2024 |
7.35
|
122,871 | 7.08 | 7.53 | 6.99 | 0 | 0 | 0 |
| 26/04/2024 |
7.17
|
115,300 | 7.26 | 7.44 | 7.08 | 0 | 0 | 0 |
| 25/04/2024 |
7.35
|
172,120 | 7.53 | 7.53 | 7.17 | 0 | 0 | 0 |
| 24/04/2024 |
7.53
|
80,400 | 7.62 | 7.89 | 7.35 | 0 | 0 | 0 |
| 23/04/2024 |
7.62
|
85,811 | 7.71 | 7.89 | 7.35 | 0 | 0 | 0 |
| 22/04/2024 |
7.80
|
146,024 | 8.16 | 8.16 | 7.35 | 0 | 0 | 0 |
| 19/04/2024 |
7.98
|
120,830 | 8.16 | 8.34 | 7.71 | 0 | 0 | 0 |
| 17/04/2024 |
8.25
|
286,906 | 7.53 | 8.25 | 7.44 | 0 | 0 | 0 |
| 16/04/2024 |
7.62
|
52,791 | 7.17 | 8.16 | 7.17 | 0 | 0 | 0 |
| 15/04/2024 |
8.16
|
305,521 | 8.70 | 8.70 | 7.44 | 0 | 0 | 0 |
| 12/04/2024 |
8.79
|
210,944 | 8.70 | 8.96 | 8.52 | 0 | 0 | 0 |
| 11/04/2024 |
8.88
|
183,554 | 8.88 | 9.41 | 8.61 | 0 | 0 | 0 |
| 10/04/2024 |
8.96
|
242,567 | 8.96 | 8.96 | 8.52 | 0 | 0 | 0 |
| 09/04/2024 |
8.79
|
457,658 | 10.31 | 10.31 | 8.34 | 0 | 0 | 0 |
| 08/04/2024 |
9.59
|
498,442 | 9.59 | 10.40 | 9.23 | 0 | 0 | 0 |
| 05/04/2024 |
9.50
|
506,834 | 8.43 | 9.68 | 8.43 | 0 | 0 | 0 |
| 04/04/2024 |
8.52
|
592,821 | 7.80 | 8.52 | 7.80 | 0 | 0 | 0 |
| 03/04/2024 |
7.80
|
744,991 | 6.90 | 7.80 | 6.81 | 0 | 0 | 0 |
| 02/04/2024 |
6.81
|
105,853 | 6.72 | 6.99 | 6.63 | 0 | 0 | 0 |
| 01/04/2024 |
6.63
|
87,901 | 6.72 | 6.81 | 6.63 | 0 | 0 | 0 |
| 29/03/2024 |
6.81
|
80,400 | 6.90 | 6.99 | 6.63 | 0 | 0 | 0 |
| 28/03/2024 |
6.90
|
89,700 | 6.81 | 6.99 | 6.72 | 0 | 0 | 0 |
| 27/03/2024 |
6.81
|
114,900 | 6.90 | 6.99 | 6.81 | 0 | 0 | 0 |
| 26/03/2024 |
6.81
|
77,201 | 6.90 | 6.99 | 6.81 | 0 | 0 | 0 |
| 25/03/2024 |
6.90
|
124,108 | 6.81 | 7.08 | 6.81 | 0 | 0 | 0 |
| 22/03/2024 |
6.81
|
82,222 | 6.72 | 7.08 | 6.72 | 0 | 0 | 0 |
| 21/03/2024 |
6.81
|
144,322 | 6.90 | 6.90 | 6.72 | 0 | 0 | 0 |
| 20/03/2024 |
6.81
|
32,200 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 |
| 19/03/2024 |
6.90
|
95,521 | 6.99 | 7.08 | 6.81 | 0 | 0 | 0 |
| 18/03/2024 |
6.99
|
102,979 | 6.99 | 7.17 | 6.81 | 0 | 0 | 0 |
| 15/03/2024 |
7.08
|
91,386 | 6.72 | 7.08 | 6.72 | 0 | 0 | 0 |
| 14/03/2024 |
6.90
|
64,807 | 6.63 | 6.90 | 6.63 | 0 | 0 | 0 |
| 13/03/2024 |
6.72
|
89,210 | 6.45 | 6.90 | 6.37 | 0 | 0 | 0 |
| 12/03/2024 |
6.37
|
81,436 | 6.54 | 6.54 | 6.37 | 0 | 0 | 0 |
| 11/03/2024 |
6.63
|
44,330 | 6.72 | 6.72 | 6.45 | 0 | 0 | 0 |
| 08/03/2024 |
6.81
|
54,060 | 6.90 | 6.90 | 6.72 | 0 | 0 | 0 |
| 07/03/2024 |
6.90
|
29,127 | 6.81 | 6.90 | 6.72 | 0 | 0 | 0 |
| 06/03/2024 |
6.90
|
120,223 | 6.90 | 6.99 | 6.72 | 0 | 0 | 0 |
| 05/03/2024 |
6.90
|
59,351 | 6.90 | 6.99 | 6.81 | 0 | 0 | 0 |
| 04/03/2024 |
6.99
|
156,582 | 7.08 | 7.08 | 6.81 | 0 | 0 | 0 |
| 01/03/2024 |
7.08
|
65,140 | 7.08 | 7.17 | 6.99 | 0 | 0 | 0 |
| 29/02/2024 |
7.08
|
71,381 | 7.17 | 7.26 | 6.99 | 0 | 0 | 0 |
| 28/02/2024 |
7.17
|
45,418 | 7.26 | 7.26 | 7.08 | 0 | 0 | 0 |
| 27/02/2024 |
7.26
|
93,413 | 7.17 | 7.35 | 7.08 | 0 | 0 | 0 |
| 26/02/2024 |
7.35
|
97,221 | 6.99 | 7.44 | 6.54 | 0 | 0 | 0 |
| 23/02/2024 |
7.44
|
71,630 | 7.44 | 7.53 | 7.35 | 0 | 0 | 0 |
| 22/02/2024 |
7.53
|
86,952 | 7.53 | 7.53 | 7.35 | 0 | 0 | 0 |
| 21/02/2024 |
7.53
|
123,128 | 7.53 | 7.53 | 7.35 | 0 | 0 | 0 |
| 20/02/2024 |
7.53
|
74,109 | 7.44 | 7.53 | 7.35 | 0 | 0 | 0 |
| 19/02/2024 |
7.44
|
101,100 | 7.44 | 7.53 | 7.35 | 0 | 0 | 0 |
| 16/02/2024 |
7.53
|
126,321 | 7.44 | 7.62 | 7.35 | 0 | 0 | 0 |
| 15/02/2024 |
7.53
|
68,531 | 7.53 | 7.62 | 7.35 | 0 | 0 | 0 |
| 07/02/2024 |
7.53
|
141,805 | 7.35 | 7.53 | 7.26 | 0 | 0 | 0 |
| 06/02/2024 |
7.35
|
204,343 | 7.26 | 7.44 | 7.17 | 0 | 0 | 0 |
| 05/02/2024 |
7.44
|
144,500 | 7.89 | 7.89 | 7.17 | 0 | 0 | 0 |
| 02/02/2024 |
7.89
|
242,988 | 7.89 | 8.07 | 7.62 | 0 | 0 | 0 |
| 01/02/2024 |
7.80
|
235,235 | 8.07 | 8.25 | 7.62 | 0 | 0 | 0 |
| 31/01/2024 |
7.98
|
300,012 | 8.16 | 8.70 | 7.71 | 0 | 0 | 0 |
| 30/01/2024 |
8.16
|
179,236 | 7.98 | 8.34 | 7.98 | 0 | 0 | 0 |
| 29/01/2024 |
7.89
|
302,725 | 7.62 | 8.52 | 7.62 | 0 | 0 | 0 |
| 26/01/2024 |
7.62
|
215,302 | 7.53 | 7.80 | 7.53 | 0 | 0 | 0 |
| 25/01/2024 |
7.53
|
130,700 | 7.62 | 7.71 | 7.44 | 0 | 0 | 0 |
| 24/01/2024 |
7.71
|
182,706 | 7.62 | 7.89 | 7.44 | 0 | 0 | 0 |
| 23/01/2024 |
7.71
|
139,810 | 7.62 | 7.71 | 7.44 | 0 | 0 | 0 |
| 22/01/2024 |
7.62
|
140,522 | 7.80 | 7.89 | 7.44 | 0 | 0 | 0 |
| 19/01/2024 |
7.80
|
115,804 | 7.71 | 8.07 | 7.71 | 0 | 0 | 0 |
| 18/01/2024 |
7.80
|
240,205 | 7.35 | 7.80 | 7.26 | 0 | 0 | 0 |
| 17/01/2024 |
7.26
|
75,110 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 |
| 16/01/2024 |
7.44
|
112,371 | 7.44 | 7.53 | 7.17 | 0 | 0 | 0 |
| 15/01/2024 |
7.44
|
160,450 | 7.53 | 7.62 | 7.17 | 0 | 0 | 0 |
| 12/01/2024 |
7.44
|
171,908 | 7.62 | 7.62 | 7.35 | 0 | 0 | 0 |
| 11/01/2024 |
7.62
|
154,592 | 7.71 | 7.80 | 7.44 | 0 | 0 | 0 |
| 10/01/2024 |
7.71
|
231,964 | 7.71 | 7.89 | 7.53 | 0 | 0 | 0 |
| 09/01/2024 |
7.80
|
218,244 | 7.89 | 7.98 | 7.62 | 0 | 0 | 0 |
| 08/01/2024 |
7.89
|
196,125 | 8.16 | 8.16 | 7.71 | 0 | 0 | 0 |
| 05/01/2024 |
7.98
|
245,838 | 7.89 | 8.25 | 7.80 | 0 | 0 | 0 |
| 04/01/2024 |
7.98
|
141,541 | 8.07 | 8.07 | 7.80 | 0 | 0 | 0 |
| 03/01/2024 |
7.98
|
277,717 | 7.98 | 8.16 | 7.80 | 0 | 0 | 0 |
| 02/01/2024 |
7.89
|
253,153 | 7.71 | 8.43 | 7.71 | 0 | 0 | 0 |
| 29/12/2023 |
7.71
|
203,900 | 7.62 | 7.89 | 7.62 | 0 | 0 | 0 |
| 28/12/2023 |
7.62
|
444,500 | 7.80 | 7.98 | 7.44 | 0 | 0 | 0 |
| 27/12/2023 |
7.80
|
353,200 | 8.25 | 8.25 | 7.62 | 0 | 0 | 0 |
| 26/12/2023 |
8.25
|
316,500 | 8.70 | 8.88 | 7.98 | 0 | 0 | 0 |
| 25/12/2023 |
8.70
|
257,400 | 8.79 | 8.96 | 8.52 | 0 | 0 | 0 |
| 22/12/2023 |
8.79
|
462,000 | 8.61 | 9.05 | 8.52 | 0 | 0 | 0 |
| 21/12/2023 |
8.61
|
295,200 | 8.25 | 8.79 | 8.34 | 0 | 0 | 0 |
| 20/12/2023 |
8.25
|
600,200 | 7.62 | 8.34 | 7.35 | 0 | 0 | 0 |
| 19/12/2023 |
7.62
|
340,900 | 7.35 | 7.62 | 6.90 | 0 | 0 | 0 |
| 18/12/2023 |
7.35
|
390,400 | 7.89 | 8.07 | 7.17 | 0 | 0 | 0 |
| 15/12/2023 |
7.89
|
545,400 | 8.25 | 8.88 | 7.71 | 0 | 0 | 0 |
| 14/12/2023 |
8.25
|
320,700 | 8.61 | 8.70 | 7.98 | 0 | 0 | 0 |
| 13/12/2023 |
8.61
|
282,200 | 8.70 | 8.96 | 8.25 | 0 | 0 | 0 |
| 12/12/2023 |
8.70
|
374,100 | 8.88 | 9.05 | 8.61 | 0 | 0 | 0 |
| 11/12/2023 |
8.88
|
396,700 | 8.96 | 9.23 | 8.61 | 0 | 0 | 0 |
| 08/12/2023 |
8.96
|
407,100 | 8.96 | 9.41 | 8.61 | 0 | 0 | 0 |
| 07/12/2023 |
8.96
|
506,500 | 8.96 | 9.86 | 8.70 | 0 | 0 | 0 |
| 06/12/2023 |
8.96
|
451,700 | 8.96 | 9.32 | 8.70 | 0 | 0 | 0 |
| 05/12/2023 |
8.96
|
376,000 | 8.96 | 9.41 | 8.70 | 0 | 0 | 0 |
| 04/12/2023 |
8.96
|
301,500 | 9.23 | 9.41 | 8.70 | 0 | 0 | 0 |