| 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) |
0.02 | 0.33% | 230,300 | -900 | -0.0 |
5.96
6.19
5.99
|
|
2 tháng
(2025-11-28) |
-0.03 | -0.49% | 321,700 | -900 | -0.0 |
5.96
6.25
5.99
|
|
3 tháng
(2025-10-29) |
-0.18 | -2.86% | 455,400 | -900 | -0.0 |
5.96
6.49
5.99
|
|
6 tháng
(2025-07-31) |
-0.46 | -6.99% | 2,817,300 | -5,500 | -0.0 |
5.96
6.78
5.99
|
|
12 tháng
(2025-02-03) |
-1.76 | -22.34% | 5,823,300 | -5,500 | -0.0 |
5.96
8.30
5.99
|
|
24 tháng
(2024-02-07) |
-0.94 | -13.36% | 17,453,400 | -5,500 | -0.0 |
5.96
9.91
5.99
|
|
36 tháng
(2023-02-13) |
-4.61 | -42.95% | 45,175,400 | -6,700 | -0.6 |
5.96
11.09
5.99
|
|
60 tháng
(2021-02-22) |
-2.94 | -32.48% | 207,723,800 | -492,960 | -8.0 |
5.96
12.95
5.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
7.95
|
19,500 | 7.91 | 7.98 | 7.68 | 0 | 0 | 0 |
| 21/06/2024 |
7.96
|
34,300 | 7.99 | 8.10 | 7.93 | 0 | 0 | 0 |
| 20/06/2024 |
8.11
|
42,500 | 8.09 | 8.19 | 7.64 | 0 | 0 | 0 |
| 19/06/2024 |
8.17
|
15,700 | 8.18 | 8.18 | 7.73 | 0 | 0 | 0 |
| 18/06/2024 |
8.20
|
88,700 | 7.99 | 8.27 | 7.95 | 0 | 0 | 0 |
| 17/06/2024 |
7.99
|
35,400 | 8 | 8 | 7.73 | 0 | 0 | 0 |
| 14/06/2024 |
8
|
43,700 | 8.18 | 8.19 | 8 | 0 | 0 | 0 |
| 13/06/2024 |
8.20
|
32,600 | 8.25 | 8.25 | 8 | 0 | 0 | 0 |
| 12/06/2024 |
8.25
|
144,900 | 8.03 | 8.34 | 8 | 0 | 0 | 0 |
| 11/06/2024 |
8.03
|
43,200 | 8.27 | 8.35 | 8 | 0 | 0 | 0 |
| 10/06/2024 |
8.35
|
53,400 | 8.32 | 8.45 | 8.18 | 0 | 0 | 0 |
| 07/06/2024 |
8.58
|
40,500 | 8.68 | 8.68 | 8.55 | 0 | 0 | 0 |
| 06/06/2024 |
8.63
|
55,700 | 8.55 | 8.68 | 8.55 | 0 | 0 | 0 |
| 05/06/2024 |
8.59
|
58,500 | 8.55 | 8.64 | 7.99 | 0 | 0 | 0 |
| 04/06/2024 |
8.59
|
52,700 | 8.60 | 8.70 | 8.59 | 0 | 0 | 0 |
| 03/06/2024 |
8.64
|
40,300 | 8.62 | 8.73 | 8.55 | 0 | 0 | 0 |
| 31/05/2024 |
8.64
|
65,000 | 8.62 | 8.70 | 8.59 | 0 | 0 | 0 |
| 30/05/2024 |
8.64
|
37,800 | 8.73 | 8.73 | 8.57 | 0 | 0 | 0 |
| 29/05/2024 |
8.77
|
24,900 | 8.79 | 8.83 | 8.65 | 0 | 0 | 0 |
| 28/05/2024 |
8.79
|
64,200 | 8.70 | 8.83 | 8.64 | 0 | 0 | 0 |
| 27/05/2024 |
8.70
|
73,400 | 8.77 | 9 | 8.65 | 0 | 0 | 0 |
| 24/05/2024 |
8.82
|
55,700 | 8.82 | 8.88 | 8.65 | 0 | 0 | 0 |
| 23/05/2024 |
8.86
|
58,300 | 8.73 | 8.95 | 8.66 | 0 | 0 | 0 |
| 22/05/2024 |
8.65
|
67,200 | 8.77 | 8.90 | 8.38 | 0 | 0 | 0 |
| 21/05/2024 |
8.90
|
62,500 | 8.95 | 8.99 | 8.68 | 0 | 0 | 0 |
| 20/05/2024 |
8.98
|
67,100 | 9 | 9.14 | 8.84 | 0 | 0 | 0 |
| 17/05/2024 |
9.09
|
64,500 | 9 | 9.09 | 8.91 | 0 | 0 | 0 |
| 16/05/2024 |
9.05
|
228,400 | 9.18 | 9.18 | 8.91 | 0 | 0 | 0 |
| 15/05/2024 |
8.86
|
30,000 | 9 | 9.08 | 8.67 | 0 | 0 | 0 |
| 14/05/2024 |
9.08
|
25,300 | 8.82 | 9.23 | 8.82 | 0 | 0 | 0 |
| 13/05/2024 |
8.83
|
8,500 | 9.09 | 9.09 | 8.81 | 0 | 0 | 0 |
| 10/05/2024 |
8.81
|
33,900 | 9.09 | 9.36 | 8.74 | 0 | 0 | 0 |
| 09/05/2024 |
9.23
|
21,600 | 9.09 | 9.27 | 9.09 | 0 | 0 | 0 |
| 08/05/2024 |
9.27
|
10,600 | 8.65 | 9.32 | 8.65 | 0 | 0 | 0 |
| 07/05/2024 |
9.09
|
14,300 | 9.41 | 9.45 | 8.83 | 0 | 0 | 0 |
| 06/05/2024 |
9.41
|
23,900 | 9.27 | 9.45 | 9.09 | 0 | 0 | 0 |
| 03/05/2024 |
9.55
|
76,900 | 9.09 | 9.82 | 9.09 | 0 | 0 | 0 |
| 02/05/2024 |
9.36
|
242,400 | 9.45 | 9.73 | 9.18 | 0 | 0 | 0 |
| 26/04/2024 |
9.09
|
18,900 | 9 | 9.36 | 8.78 | 0 | 0 | 0 |
| 25/04/2024 |
9.09
|
24,800 | 8.74 | 9.14 | 8.74 | 0 | 0 | 0 |
| 24/04/2024 |
9.09
|
107,800 | 8.68 | 9.14 | 8.68 | 0 | 0 | 0 |
| 23/04/2024 |
8.65
|
10,800 | 8.55 | 8.91 | 8.55 | 0 | 0 | 0 |
| 22/04/2024 |
8.55
|
8,400 | 8.73 | 8.73 | 8.55 | 0 | 0 | 0 |
| 19/04/2024 |
8.45
|
50,600 | 9 | 9 | 8.45 | 0 | 0 | 0 |
| 17/04/2024 |
8.91
|
16,500 | 9.14 | 9.18 | 8.91 | 0 | 0 | 0 |
| 16/04/2024 |
9.18
|
11,600 | 9.09 | 9.27 | 8.75 | 0 | 0 | 0 |
| 15/04/2024 |
9.27
|
15,300 | 9.27 | 9.27 | 9.02 | 0 | 0 | 0 |
| 12/04/2024 |
9.09
|
35,600 | 9.32 | 9.50 | 9.09 | 0 | 0 | 0 |
| 11/04/2024 |
9.32
|
25,700 | 9.36 | 9.50 | 9.32 | 0 | 0 | 0 |
| 10/04/2024 |
9.36
|
54,900 | 9.23 | 9.55 | 9.23 | 0 | 0 | 0 |
| 09/04/2024 |
9.27
|
4,300 | 9.32 | 9.32 | 9.27 | 0 | 0 | 0 |
| 08/04/2024 |
9.23
|
60,300 | 9.09 | 9.32 | 8.73 | 0 | 0 | 0 |
| 05/04/2024 |
9.36
|
14,300 | 9.36 | 9.36 | 9.09 | 0 | 0 | 0 |
| 04/04/2024 |
9.32
|
51,000 | 9.09 | 9.50 | 9.09 | 0 | 0 | 0 |
| 03/04/2024 |
9.09
|
31,700 | 9.36 | 9.68 | 9.09 | 0 | 0 | 0 |
| 02/04/2024 |
9.45
|
31,500 | 9.50 | 9.50 | 9.41 | 0 | 0 | 0 |
| 01/04/2024 |
9.50
|
29,900 | 9.59 | 10 | 9.50 | 0 | 0 | 0 |
| 29/03/2024 |
9.59
|
58,600 | 9.55 | 9.91 | 9.50 | 0 | 0 | 0 |
| 28/03/2024 |
9.68
|
54,500 | 9.73 | 9.86 | 9.55 | 0 | 0 | 0 |
| 27/03/2024 |
9.73
|
127,700 | 9.77 | 10 | 9.55 | 0 | 0 | 0 |
| 26/03/2024 |
9.91
|
339,200 | 10 | 10.05 | 9.45 | 0 | 0 | 0 |
| 25/03/2024 |
9.45
|
291,500 | 8.85 | 9.45 | 8.85 | 0 | 0 | 0 |
| 22/03/2024 |
8.85
|
20,800 | 8.79 | 8.85 | 8.73 | 0 | 0 | 0 |
| 21/03/2024 |
8.86
|
14,900 | 8.90 | 8.90 | 8.73 | 0 | 0 | 0 |
| 20/03/2024 |
8.82
|
55,400 | 8.82 | 8.84 | 8.75 | 0 | 0 | 0 |
| 19/03/2024 |
8.82
|
15,300 | 8.71 | 8.82 | 8.65 | 0 | 0 | 0 |
| 18/03/2024 |
8.73
|
54,000 | 8.73 | 8.86 | 8.44 | 0 | 0 | 0 |
| 15/03/2024 |
8.73
|
76,900 | 8.68 | 8.86 | 8.68 | 0 | 0 | 0 |
| 14/03/2024 |
8.87
|
36,100 | 8.90 | 8.91 | 8.61 | 0 | 0 | 0 |
| 13/03/2024 |
8.75
|
63,900 | 8.82 | 8.82 | 8.73 | 0 | 0 | 0 |
| 12/03/2024 |
8.66
|
32,600 | 8.64 | 8.82 | 8.64 | 0 | 0 | 0 |
| 11/03/2024 |
8.56
|
39,100 | 8.52 | 8.92 | 8.36 | 0 | 0 | 0 |
| 08/03/2024 |
8.42
|
63,400 | 8.89 | 8.89 | 8.39 | 0 | 0 | 0 |
| 07/03/2024 |
8.60
|
35,800 | 8.41 | 9 | 8.41 | 0 | 0 | 0 |
| 06/03/2024 |
8.55
|
47,300 | 8.36 | 8.73 | 8.36 | 0 | 0 | 0 |
| 05/03/2024 |
8.64
|
68,000 | 8.93 | 9.50 | 8.45 | 0 | 0 | 0 |
| 04/03/2024 |
8.93
|
253,900 | 9.59 | 9.59 | 8.93 | 0 | 0 | 0 |
| 01/03/2024 |
9.59
|
134,300 | 10.18 | 10.18 | 9.45 | 0 | 0 | 0 |
| 29/02/2024 |
9.55
|
348,900 | 10.45 | 10.45 | 9.45 | 0 | 0 | 0 |
| 28/02/2024 |
9.82
|
432,600 | 9.86 | 9.86 | 9.77 | 0 | 0 | 0 |
| 27/02/2024 |
9.23
|
278,500 | 9.23 | 9.23 | 9.01 | 0 | 0 | 0 |
| 26/02/2024 |
8.65
|
226,300 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 23/02/2024 |
8.08
|
131,200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 22/02/2024 |
7.55
|
183,600 | 7.12 | 7.55 | 7.10 | 0 | 0 | 0 |
| 21/02/2024 |
7.06
|
110,400 | 7.09 | 7.09 | 6.87 | 0 | 0 | 0 |
| 20/02/2024 |
7
|
62,000 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 |
| 19/02/2024 |
7
|
37,400 | 6.96 | 7.15 | 6.91 | 0 | 0 | 0 |
| 16/02/2024 |
6.95
|
179,000 | 7.12 | 7.22 | 6.83 | 0 | 0 | 0 |
| 15/02/2024 |
7.12
|
111,900 | 6.74 | 7.12 | 6.74 | 0 | 0 | 0 |
| 07/02/2024 |
7.06
|
37,400 | 7.26 | 7.26 | 6.72 | 0 | 0 | 0 |
| 06/02/2024 |
7.07
|
54,000 | 6.76 | 7.14 | 6.76 | 0 | 0 | 0 |
| 05/02/2024 |
7.05
|
31,900 | 7.09 | 7.14 | 6.65 | 0 | 0 | 0 |
| 02/02/2024 |
7.09
|
6,100 | 7.07 | 7.25 | 6.92 | 0 | 0 | 0 |
| 01/02/2024 |
7.09
|
20,400 | 7 | 7.25 | 6.87 | 0 | 0 | 0 |
| 31/01/2024 |
7.13
|
17,900 | 7.09 | 7.26 | 6.88 | 0 | 0 | 0 |
| 30/01/2024 |
7.10
|
57,900 | 7.09 | 7.12 | 7.07 | 0 | 0 | 0 |
| 29/01/2024 |
7.08
|
77,300 | 7 | 7.17 | 6.92 | 0 | 0 | 0 |
| 26/01/2024 |
7.14
|
39,600 | 7.20 | 7.20 | 6.94 | 0 | 0 | 0 |
| 25/01/2024 |
7.20
|
229,300 | 7.01 | 7.21 | 6.83 | 0 | 0 | 0 |
| 24/01/2024 |
7.07
|
31,100 | 7 | 7.14 | 7 | 0 | 0 | 0 |