| 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) |
2 | 29.85% | 229,500 | 0 | 0 |
6.40
8.70
8.70
|
|
2 tháng
(2025-11-28) |
1.80 | 26.09% | 520,400 | -14,200 | -0.1 |
6.40
8.70
8.70
|
|
3 tháng
(2025-10-29) |
2.60 | 42.62% | 715,700 | -14,400 | -0.1 |
6.10
8.70
8.70
|
|
6 tháng
(2025-07-31) |
1.70 | 24.29% | 1,171,200 | -14,400 | -0.1 |
5.70
8.70
8.70
|
|
12 tháng
(2025-02-03) |
1.37 | 18.64% | 1,605,587 | -14,400 | -0.1 |
5.70
8.70
8.70
|
|
24 tháng
(2024-02-07) |
0.32 | 3.81% | 2,699,457 | -14,400 | -0.1 |
5.70
9.14
8.70
|
|
36 tháng
(2023-02-13) |
-0.64 | -6.88% | 4,917,846 | -14,400 | -0.1 |
5.70
9.98
8.70
|
|
60 tháng
(2021-02-22) |
0.74 | 9.31% | 24,219,267 | 1,680 | 0.1 |
5.70
20.45
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
7.71
|
12,711 | 7.90 | 8.19 | 7.71 | 0 | 0 | 0 |
| 21/06/2024 |
7.81
|
19,202 | 7.62 | 7.81 | 7.43 | 0 | 0 | 0 |
| 20/06/2024 |
7.52
|
3,065 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 19/06/2024 |
7.33
|
1,400 | 7.52 | 7.62 | 7.33 | 0 | 0 | 0 |
| 18/06/2024 |
7.52
|
1,689 | 7.43 | 7.52 | 7.33 | 0 | 0 | 0 |
| 17/06/2024 |
7.43
|
3,580 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 14/06/2024 |
7.52
|
4,402 | 7.52 | 7.62 | 7.52 | 0 | 0 | 0 |
| 13/06/2024 |
7.52
|
1,255 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 12/06/2024 |
7.43
|
135 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 11/06/2024 |
7.43
|
2,944 | 7.62 | 7.62 | 7.43 | 0 | 0 | 0 |
| 10/06/2024 |
7.52
|
2,130 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 |
| 07/06/2024 |
7.52
|
220 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 06/06/2024 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 05/06/2024 |
7.62
|
2,639 | 7.43 | 7.62 | 7.43 | 0 | 0 | 0 |
| 04/06/2024 |
7.52
|
2,177 | 7.62 | 7.62 | 7.43 | 0 | 0 | 0 |
| 03/06/2024 |
7.62
|
510 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 31/05/2024 |
7.52
|
7,792 | 7.33 | 7.62 | 7.33 | 0 | 0 | 0 |
| 30/05/2024 |
7.33
|
300 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 29/05/2024 |
7.33
|
113 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 28/05/2024 |
7.33
|
4,200 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 27/05/2024 |
7.33
|
930 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 24/05/2024 |
7.43
|
6,302 | 7.33 | 7.52 | 7.24 | 0 | 0 | 0 |
| 23/05/2024 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 22/05/2024 |
7.52
|
6,800 | 7.43 | 7.52 | 7.24 | 0 | 0 | 0 |
| 21/05/2024 |
7.52
|
66 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 20/05/2024 |
7.52
|
109 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 17/05/2024 |
7.43
|
10,660 | 7.33 | 7.43 | 7.14 | 0 | 0 | 0 |
| 16/05/2024 |
7.52
|
701 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 15/05/2024 |
7.52
|
2,800 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 14/05/2024 |
7.52
|
4,423 | 7.43 | 7.52 | 7.43 | 0 | 0 | 0 |
| 13/05/2024 |
7.24
|
5,360 | 7.33 | 7.52 | 7.24 | 0 | 0 | 0 |
| 10/05/2024 |
7.33
|
2,255 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 09/05/2024 |
7.43
|
2,310 | 7.43 | 7.43 | 7.33 | 0 | 0 | 0 |
| 08/05/2024 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 07/05/2024 |
7.43
|
110 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 06/05/2024 |
7.43
|
4,258 | 7.33 | 7.52 | 7.14 | 0 | 0 | 0 |
| 03/05/2024 |
7.52
|
1,629 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 02/05/2024 |
7.33
|
3,220 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 26/04/2024 |
7.33
|
4,236 | 7.43 | 7.43 | 7.14 | 0 | 0 | 0 |
| 25/04/2024 |
7.33
|
475 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 24/04/2024 |
7.14
|
3,120 | 7.24 | 7.52 | 7.14 | 0 | 0 | 0 |
| 23/04/2024 |
7.14
|
201 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 22/04/2024 |
7.24
|
8,901 | 7.24 | 7.24 | 6.95 | 0 | 0 | 0 |
| 19/04/2024 |
7.24
|
35,919 | 7.43 | 7.43 | 6.86 | 0 | 0 | 0 |
| 17/04/2024 |
7.33
|
1,206 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 16/04/2024 |
7.33
|
12,482 | 7.43 | 7.43 | 7.33 | 0 | 0 | 0 |
| 15/04/2024 |
7.43
|
3,500 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 12/04/2024 |
7.52
|
1,300 | 7.43 | 7.52 | 7.43 | 0 | 0 | 0 |
| 11/04/2024 |
7.43
|
6,600 | 7.33 | 7.43 | 7.33 | 0 | 0 | 0 |
| 10/04/2024 |
7.33
|
690 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 09/04/2024 |
7.43
|
1,900 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 08/04/2024 |
7.52
|
1,207 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 05/04/2024 |
7.52
|
754 | 7.33 | 7.52 | 7.33 | 0 | 0 | 0 |
| 04/04/2024 |
7.43
|
22,073 | 7.43 | 7.52 | 7.14 | 0 | 0 | 0 |
| 03/04/2024 |
7.62
|
3,312 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 |
| 02/04/2024 |
7.62
|
7,044 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 01/04/2024 |
7.62
|
2,406 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 |
| 29/03/2024 |
7.62
|
3,510 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 28/03/2024 |
7.52
|
7,700 | 7.71 | 7.71 | 7.14 | 0 | 0 | 0 |
| 27/03/2024 |
7.71
|
6,800 | 7.71 | 7.81 | 7.71 | 0 | 0 | 0 |
| 26/03/2024 |
7.62
|
1,300 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 25/03/2024 |
7.90
|
6,435 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 22/03/2024 |
7.81
|
4,081 | 7.71 | 8.38 | 7.71 | 0 | 0 | 0 |
| 21/03/2024 |
7.71
|
6,430 | 7.62 | 7.71 | 7.62 | 0 | 0 | 0 |
| 20/03/2024 |
7.62
|
9,022 | 7.52 | 7.62 | 7.52 | 0 | 0 | 0 |
| 19/03/2024 |
7.52
|
2,488 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 18/03/2024 |
7.52
|
1,696 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 15/03/2024 |
7.52
|
2,181 | 7.33 | 7.52 | 7.05 | 0 | 0 | 0 |
| 14/03/2024 |
7.62
|
118 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/03/2024 |
7.62
|
251 | 7.52 | 7.62 | 7.52 | 0 | 0 | 0 |
| 12/03/2024 |
7.71
|
139 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 11/03/2024 |
7.71
|
171 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 08/03/2024 |
7.33
|
6,710 | 7.52 | 7.71 | 7.33 | 0 | 0 | 0 |
| 07/03/2024 |
7.43
|
1,517 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 06/03/2024 |
7.52
|
5,432 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 |
| 05/03/2024 |
7.62
|
563 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 04/03/2024 |
7.62
|
3,434 | 7.62 | 7.71 | 7.52 | 0 | 0 | 0 |
| 01/03/2024 |
7.71
|
1,401 | 7.71 | 8 | 7.62 | 0 | 0 | 0 |
| 29/02/2024 |
7.52
|
4,211 | 7.43 | 8 | 7.43 | 0 | 0 | 0 |
| 28/02/2024 |
7.43
|
10,250 | 7.24 | 7.43 | 7.24 | 0 | 0 | 0 |
| 27/02/2024 |
7.33
|
7,210 | 7.43 | 7.43 | 7.33 | 0 | 0 | 0 |
| 26/02/2024 |
7.43
|
5,779 | 7.43 | 7.43 | 7.33 | 0 | 0 | 0 |
| 23/02/2024 |
7.14
|
20,241 | 7.43 | 7.43 | 7.05 | 0 | 0 | 0 |
| 22/02/2024 |
7.43
|
3,210 | 7.52 | 7.52 | 7.43 | 0 | 0 | 0 |
| 21/02/2024 |
7.43
|
401 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 20/02/2024 |
8
|
16,428 | 7.81 | 8 | 7.05 | 0 | 0 | 0 |
| 19/02/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 16/02/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 15/02/2024 |
8.10
|
703 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 |
| 07/02/2024 |
8.38
|
2,277 | 7.81 | 8.57 | 7.81 | 0 | 0 | 0 |
| 06/02/2024 |
7.52
|
610 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 05/02/2024 |
7.71
|
2,610 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 |
| 02/02/2024 |
8.57
|
706 | 7.90 | 8.57 | 7.90 | 0 | 0 | 0 |
| 01/02/2024 |
7.62
|
200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 31/01/2024 |
7.62
|
200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 30/01/2024 |
7.81
|
210 | 8.10 | 8.10 | 7.81 | 0 | 0 | 0 |
| 29/01/2024 |
7.90
|
1,600 | 7.71 | 8.48 | 7.71 | 0 | 0 | 0 |
| 26/01/2024 |
7.43
|
300 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 25/01/2024 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 24/01/2024 |
7.62
|
2,006 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |