| 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) |
0.09 | 1.04% | 3,852,200 | 0 | 0 |
8.12
8.80
8.40
|
|
2 tháng
(2025-10-06) |
-1.35 | -13.97% | 13,637,700 | 0 | 0 |
7.93
9.65
8.40
|
|
3 tháng
(2025-09-05) |
-2.68 | -24.44% | 30,541,400 | 0 | 0 |
7.93
10.98
8.40
|
|
6 tháng
(2025-06-09) |
-0.68 | -7.56% | 116,861,100 | 0 | 0 |
7.74
11.84
8.40
|
|
12 tháng
(2024-12-09) |
2 | 31.66% | 151,673,918 | 0 | 0 |
4.68
11.84
8.40
|
|
24 tháng
(2023-12-15) |
1.52 | 22.39% | 222,807,253 | 0 | 0 |
4.68
11.84
8.40
|
|
36 tháng
(2022-12-20) |
2.59 | 45.24% | 376,448,512 | 0 | 0 |
4.68
11.84
8.40
|
|
60 tháng
(2020-12-30) |
-5.83 | -41.28% | 923,605,397 | 0 | 0 |
3.09
24.83
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
6.59
|
90,086 | 6.50 | 6.59 | 6.50 | 0 | 0 | 0 |
| 02/05/2024 |
6.69
|
75,944 | 6.50 | 6.69 | 6.50 | 0 | 0 | 0 |
| 26/04/2024 |
6.59
|
364,713 | 6.59 | 6.69 | 6.50 | 0 | 0 | 0 |
| 25/04/2024 |
6.69
|
167,890 | 6.59 | 6.69 | 6.50 | 0 | 0 | 0 |
| 24/04/2024 |
6.59
|
322,258 | 6.59 | 6.78 | 6.50 | 0 | 0 | 0 |
| 23/04/2024 |
6.50
|
109,808 | 6.59 | 6.69 | 6.40 | 0 | 0 | 0 |
| 22/04/2024 |
6.59
|
104,057 | 6.59 | 6.69 | 6.50 | 0 | 0 | 0 |
| 19/04/2024 |
6.50
|
274,470 | 6.59 | 6.59 | 6.40 | 0 | 0 | 0 |
| 17/04/2024 |
6.59
|
325,612 | 6.78 | 6.88 | 6.59 | 0 | 0 | 0 |
| 16/04/2024 |
6.69
|
351,648 | 6.69 | 6.97 | 6.59 | 0 | 0 | 0 |
| 15/04/2024 |
6.69
|
375,126 | 7.16 | 7.16 | 6.69 | 0 | 0 | 0 |
| 12/04/2024 |
7.07
|
260,530 | 7.16 | 7.26 | 7.07 | 0 | 0 | 0 |
| 11/04/2024 |
7.16
|
83,482 | 7.16 | 7.26 | 7.16 | 0 | 0 | 0 |
| 10/04/2024 |
7.26
|
145,138 | 7.26 | 7.35 | 7.16 | 0 | 0 | 0 |
| 09/04/2024 |
7.26
|
117,187 | 7.16 | 7.26 | 7.16 | 0 | 0 | 0 |
| 08/04/2024 |
7.16
|
133,582 | 7.16 | 7.26 | 7.16 | 0 | 0 | 0 |
| 05/04/2024 |
7.16
|
455,932 | 7.35 | 7.35 | 7.16 | 0 | 0 | 0 |
| 04/04/2024 |
7.35
|
220,228 | 7.35 | 7.45 | 7.26 | 0 | 0 | 0 |
| 03/04/2024 |
7.35
|
289,507 | 7.35 | 7.55 | 7.35 | 0 | 0 | 0 |
| 02/04/2024 |
7.55
|
330,996 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 01/04/2024 |
7.45
|
235,193 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 29/03/2024 |
7.45
|
143,802 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 28/03/2024 |
7.45
|
212,978 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
| 27/03/2024 |
7.55
|
196,305 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 26/03/2024 |
7.55
|
214,360 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 25/03/2024 |
7.55
|
333,402 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 22/03/2024 |
7.55
|
312,487 | 7.55 | 7.74 | 7.55 | 0 | 0 | 0 |
| 21/03/2024 |
7.55
|
261,764 | 7.45 | 7.55 | 7.45 | 0 | 0 | 0 |
| 20/03/2024 |
7.45
|
134,991 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 19/03/2024 |
7.45
|
191,840 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 18/03/2024 |
7.35
|
541,515 | 7.55 | 7.64 | 7.26 | 0 | 0 | 0 |
| 15/03/2024 |
7.55
|
377,205 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 14/03/2024 |
7.55
|
268,089 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 13/03/2024 |
7.64
|
307,561 | 7.45 | 7.64 | 7.45 | 0 | 0 | 0 |
| 12/03/2024 |
7.45
|
101,484 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
| 11/03/2024 |
7.55
|
469,706 | 7.55 | 7.74 | 7.45 | 0 | 0 | 0 |
| 08/03/2024 |
7.55
|
287,396 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 |
| 07/03/2024 |
7.74
|
252,716 | 7.64 | 7.83 | 7.64 | 0 | 0 | 0 |
| 06/03/2024 |
7.74
|
254,386 | 7.83 | 7.83 | 7.64 | 0 | 0 | 0 |
| 05/03/2024 |
7.93
|
301,842 | 7.83 | 7.93 | 7.74 | 0 | 0 | 0 |
| 04/03/2024 |
7.83
|
352,792 | 7.83 | 7.93 | 7.74 | 0 | 0 | 0 |
| 01/03/2024 |
7.83
|
560,830 | 7.74 | 7.83 | 7.64 | 0 | 0 | 0 |
| 29/02/2024 |
7.83
|
291,180 | 8.02 | 8.02 | 7.74 | 0 | 0 | 0 |
| 28/02/2024 |
7.93
|
462,286 | 7.93 | 8.12 | 7.83 | 0 | 0 | 0 |
| 27/02/2024 |
8.02
|
545,267 | 7.74 | 8.02 | 7.64 | 0 | 0 | 0 |
| 26/02/2024 |
7.74
|
365,353 | 7.74 | 7.83 | 7.55 | 0 | 0 | 0 |
| 23/02/2024 |
7.74
|
814,898 | 8.12 | 8.31 | 7.55 | 0 | 0 | 0 |
| 22/02/2024 |
8.12
|
996,036 | 7.83 | 8.41 | 7.83 | 0 | 0 | 0 |
| 21/02/2024 |
7.83
|
979,956 | 7.45 | 7.83 | 7.35 | 0 | 0 | 0 |
| 20/02/2024 |
7.45
|
182,243 | 7.55 | 7.55 | 7.35 | 0 | 0 | 0 |
| 19/02/2024 |
7.55
|
135,209 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 16/02/2024 |
7.45
|
81,915 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
| 15/02/2024 |
7.45
|
141,727 | 7.45 | 7.55 | 7.45 | 0 | 0 | 0 |
| 07/02/2024 |
7.45
|
119,782 | 7.35 | 7.55 | 7.35 | 0 | 0 | 0 |
| 06/02/2024 |
7.45
|
130,785 | 7.35 | 7.45 | 7.35 | 0 | 0 | 0 |
| 05/02/2024 |
7.35
|
123,080 | 7.45 | 7.45 | 7.35 | 0 | 0 | 0 |
| 02/02/2024 |
7.35
|
172,203 | 7.55 | 7.55 | 7.35 | 0 | 0 | 0 |
| 01/02/2024 |
7.45
|
263,904 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 31/01/2024 |
7.55
|
211,013 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 30/01/2024 |
7.55
|
202,968 | 7.55 | 7.64 | 7.55 | 0 | 0 | 0 |
| 29/01/2024 |
7.64
|
138,029 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 |
| 26/01/2024 |
7.74
|
250,907 | 7.74 | 7.83 | 7.64 | 0 | 0 | 0 |
| 25/01/2024 |
7.74
|
262,955 | 7.55 | 7.74 | 7.55 | 0 | 0 | 0 |
| 24/01/2024 |
7.64
|
209,105 | 7.45 | 7.64 | 7.45 | 0 | 0 | 0 |
| 23/01/2024 |
7.45
|
186,386 | 7.35 | 7.55 | 7.35 | 0 | 0 | 0 |
| 22/01/2024 |
7.45
|
236,549 | 7.55 | 7.55 | 7.35 | 0 | 0 | 0 |
| 19/01/2024 |
7.55
|
401,376 | 7.45 | 7.64 | 7.45 | 0 | 0 | 0 |
| 18/01/2024 |
7.55
|
120,991 | 7.35 | 7.55 | 7.35 | 0 | 0 | 0 |
| 17/01/2024 |
7.45
|
135,418 | 7.45 | 7.55 | 7.35 | 0 | 0 | 0 |
| 16/01/2024 |
7.45
|
240,411 | 7.45 | 7.45 | 7.35 | 0 | 0 | 0 |
| 15/01/2024 |
7.35
|
182,475 | 7.35 | 7.45 | 7.35 | 0 | 0 | 0 |
| 12/01/2024 |
7.35
|
344,265 | 7.26 | 7.55 | 7.26 | 0 | 0 | 0 |
| 11/01/2024 |
7.35
|
137,366 | 7.35 | 7.45 | 7.35 | 0 | 0 | 0 |
| 10/01/2024 |
7.45
|
769,241 | 7.45 | 7.64 | 7.26 | 0 | 0 | 0 |
| 09/01/2024 |
7.45
|
389,107 | 7.45 | 7.45 | 7.35 | 0 | 0 | 0 |
| 08/01/2024 |
7.45
|
475,903 | 7.26 | 7.45 | 7.26 | 0 | 0 | 0 |
| 05/01/2024 |
7.26
|
314,184 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 04/01/2024 |
7.35
|
435,902 | 7.45 | 7.45 | 7.35 | 0 | 0 | 0 |
| 03/01/2024 |
7.45
|
635,054 | 7.35 | 7.55 | 7.26 | 0 | 0 | 0 |
| 02/01/2024 |
7.35
|
414,629 | 7.35 | 7.55 | 7.26 | 0 | 0 | 0 |
| 29/12/2023 |
7.35
|
1,622,771 | 6.97 | 7.64 | 6.88 | 0 | 0 | 0 |
| 28/12/2023 |
6.88
|
167,689 | 6.88 | 6.97 | 6.78 | 0 | 0 | 0 |
| 27/12/2023 |
6.88
|
261,312 | 6.88 | 6.97 | 6.78 | 0 | 0 | 0 |
| 26/12/2023 |
6.78
|
120,626 | 6.88 | 6.88 | 6.78 | 0 | 0 | 0 |
| 25/12/2023 |
6.78
|
60,537 | 6.78 | 6.88 | 6.78 | 0 | 0 | 0 |
| 22/12/2023 |
6.78
|
123,261 | 6.88 | 6.88 | 6.78 | 0 | 0 | 0 |
| 21/12/2023 |
6.88
|
138,198 | 6.78 | 6.88 | 6.69 | 0 | 0 | 0 |
| 20/12/2023 |
6.88
|
224,963 | 6.78 | 6.88 | 6.69 | 0 | 0 | 0 |
| 19/12/2023 |
6.78
|
96,630 | 6.78 | 6.78 | 6.69 | 0 | 0 | 0 |
| 18/12/2023 |
6.59
|
234,047 | 6.78 | 6.88 | 6.59 | 0 | 0 | 0 |
| 15/12/2023 |
6.78
|
184,345 | 6.78 | 6.88 | 6.69 | 0 | 0 | 0 |
| 14/12/2023 |
6.78
|
86,303 | 6.88 | 6.97 | 6.78 | 0 | 0 | 0 |
| 13/12/2023 |
6.88
|
255,238 | 6.97 | 7.07 | 6.88 | 0 | 0 | 0 |
| 12/12/2023 |
7.07
|
133,737 | 6.97 | 7.16 | 6.97 | 0 | 0 | 0 |
| 11/12/2023 |
6.97
|
139,311 | 7.07 | 7.16 | 6.97 | 0 | 0 | 0 |
| 08/12/2023 |
7.07
|
143,982 | 7.07 | 7.16 | 6.97 | 0 | 0 | 0 |
| 07/12/2023 |
7.07
|
405,581 | 7.26 | 7.35 | 6.97 | 0 | 0 | 0 |
| 06/12/2023 |
7.26
|
552,046 | 7.07 | 7.35 | 6.97 | 0 | 0 | 0 |
| 05/12/2023 |
6.97
|
270,624 | 7.07 | 7.07 | 6.88 | 0 | 0 | 0 |
| 04/12/2023 |
7.07
|
776,288 | 6.78 | 7.07 | 6.78 | 0 | 0 | 0 |