| 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) |
-1.30 | -7.88% | 14,264,100 | 845,300 | 14.5 |
15.20
18.15
15.20
|
|
2 tháng
(2025-11-28) |
-0.10 | -0.65% | 25,340,900 | 802,200 | 13.8 |
15.20
18.15
15.20
|
|
3 tháng
(2025-10-29) |
-2.30 | -13.14% | 35,061,200 | 763,200 | 13.1 |
14.80
18.15
15.20
|
|
6 tháng
(2025-07-31) |
0.83 | 5.74% | 76,074,000 | 842,400 | 15.1 |
13.31
18.15
15.20
|
|
12 tháng
(2025-02-03) |
7.89 | 107.86% | 144,695,401 | 3,266,900 | 43.4 |
6.13
18.15
15.20
|
|
24 tháng
(2024-02-07) |
7.64 | 100.99% | 166,983,202 | 5,697,100 | 73.0 |
6.13
18.15
15.20
|
|
36 tháng
(2023-02-13) |
8.39 | 123.12% | 178,617,354 | 5,703,540 | 73.1 |
6.13
18.15
15.20
|
|
60 tháng
(2021-02-22) |
5.52 | 57.04% | 245,784,245 | 5,696,211 | 72.4 |
6.13
24.94
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/06/2024 |
7.50
|
76,867 | 7.75 | 7.75 | 7.50 | 0 | 0 | 0 |
| 13/06/2024 |
7.75
|
49,994 | 7.75 | 7.94 | 7.75 | 0 | 0 | 0 |
| 12/06/2024 |
7.75
|
29,164 | 7.63 | 7.75 | 7.56 | 0 | 0 | 0 |
| 11/06/2024 |
7.75
|
56,607 | 7.81 | 7.81 | 7.56 | 0 | 0 | 0 |
| 10/06/2024 |
7.81
|
60,300 | 7.63 | 8.06 | 7.63 | 0 | 0 | 0 |
| 07/06/2024 |
7.69
|
119,374 | 7.50 | 7.75 | 7.50 | 0 | 0 | 0 |
| 06/06/2024 |
7.50
|
76,043 | 7.44 | 7.56 | 7.38 | 0 | 0 | 0 |
| 05/06/2024 |
7.44
|
33,202 | 7.38 | 7.50 | 7.38 | 0 | 0 | 0 |
| 04/06/2024 |
7.44
|
37,639 | 7.44 | 7.50 | 7.44 | 0 | 0 | 0 |
| 03/06/2024 |
7.56
|
62,718 | 7.38 | 7.63 | 7.38 | 0 | 0 | 0 |
| 31/05/2024 |
7.44
|
52,911 | 7.38 | 7.63 | 7.31 | 0 | 0 | 0 |
| 30/05/2024 |
7.44
|
48,471 | 7.44 | 7.56 | 7.31 | 0 | 0 | 0 |
| 29/05/2024 |
7.50
|
112,387 | 7.31 | 7.63 | 7.31 | 0 | 0 | 0 |
| 28/05/2024 |
7.31
|
52,503 | 7.38 | 7.63 | 7.31 | 0 | 0 | 0 |
| 27/05/2024 |
7.31
|
58,362 | 7.38 | 7.50 | 7.25 | 0 | 0 | 0 |
| 24/05/2024 |
7.44
|
125,125 | 7.50 | 7.81 | 7.25 | 0 | 0 | 0 |
| 23/05/2024 |
7.50
|
660,814 | 8.19 | 8.19 | 7.38 | 0 | 0 | 0 |
| 22/05/2024 |
8
|
193,605 | 8.06 | 8.31 | 8 | 0 | 0 | 0 |
| 21/05/2024 |
8
|
3,696,206 | 7.13 | 8.06 | 7.13 | 0 | 0 | 0 |
| 20/05/2024 |
7.13
|
28,015 | 7.13 | 7.13 | 7.06 | 0 | 0 | 0 |
| 17/05/2024 |
7.06
|
24,810 | 7.19 | 7.19 | 6.88 | 0 | 0 | 0 |
| 16/05/2024 |
7.19
|
5,212 | 7.13 | 7.19 | 7.13 | 0 | 0 | 0 |
| 15/05/2024 |
7.13
|
4,022 | 7.13 | 7.13 | 7 | 0 | 0 | 0 |
| 14/05/2024 |
7.13
|
3,703 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 13/05/2024 |
7.06
|
10,470 | 7.19 | 7.19 | 6.94 | 0 | 0 | 0 |
| 10/05/2024 |
7.06
|
5,500 | 7.06 | 7.13 | 7.06 | 0 | 0 | 0 |
| 09/05/2024 |
7.13
|
26,127 | 7.06 | 7.19 | 6.88 | 0 | 0 | 0 |
| 08/05/2024 |
6.94
|
4,904 | 7 | 7.06 | 6.94 | 0 | 0 | 0 |
| 07/05/2024 |
7.06
|
15,303 | 6.88 | 7.06 | 6.88 | 0 | 0 | 0 |
| 06/05/2024 |
7
|
10,421 | 7 | 7 | 6.88 | 0 | 0 | 0 |
| 03/05/2024 |
7
|
214 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/05/2024 |
6.81
|
608 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 26/04/2024 |
7
|
3,402 | 6.88 | 7.06 | 6.81 | 0 | 0 | 0 |
| 25/04/2024 |
6.81
|
1,006 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 24/04/2024 |
6.88
|
6,000 | 7 | 7.06 | 6.88 | 0 | 0 | 0 |
| 23/04/2024 |
6.81
|
5,825 | 6.88 | 6.88 | 6.81 | 0 | 0 | 0 |
| 22/04/2024 |
6.94
|
7,200 | 6.81 | 6.94 | 6.69 | 0 | 2,800 | -0.0 |
| 19/04/2024 |
6.88
|
18,612 | 6.94 | 7 | 6.81 | 0 | 0 | 0 |
| 17/04/2024 |
7.31
|
4,208 | 6.94 | 7.31 | 6.94 | 0 | 0 | 0 |
| 16/04/2024 |
7.06
|
13,711 | 7.25 | 7.25 | 6.63 | 0 | 0 | 0 |
| 15/04/2024 |
7.19
|
7,744 | 7.44 | 7.44 | 7.19 | 0 | 0 | 0 |
| 12/04/2024 |
7.50
|
9,700 | 7.38 | 7.50 | 7.19 | 0 | 0 | 0 |
| 11/04/2024 |
7.44
|
5,149 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 |
| 10/04/2024 |
7.38
|
14,984 | 7.38 | 7.44 | 7.38 | 0 | 0 | 0 |
| 09/04/2024 |
7.38
|
4,281 | 7.19 | 7.38 | 7.19 | 0 | 0 | 0 |
| 08/04/2024 |
7.31
|
7,768 | 7.50 | 7.50 | 7.25 | 0 | 0 | 0 |
| 05/04/2024 |
7.44
|
5,124 | 7.25 | 7.44 | 7.19 | 0 | 0 | 0 |
| 04/04/2024 |
7.31
|
47,321 | 7.38 | 7.56 | 7.25 | 0 | 0 | 0 |
| 03/04/2024 |
7.38
|
30,980 | 7.38 | 7.50 | 7.31 | 0 | 0 | 0 |
| 02/04/2024 |
7.38
|
28,911 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 |
| 01/04/2024 |
7.44
|
23,604 | 7.44 | 7.50 | 7.31 | 0 | 0 | 0 |
| 29/03/2024 |
7.44
|
18,700 | 7.44 | 7.44 | 7.38 | 0 | 0 | 0 |
| 28/03/2024 |
7.44
|
7,351 | 7.56 | 7.56 | 7.44 | 0 | 0 | 0 |
| 27/03/2024 |
7.63
|
29,238 | 7.63 | 7.69 | 7.38 | 0 | 0 | 0 |
| 26/03/2024 |
7.63
|
24,639 | 7.56 | 7.63 | 7.50 | 1,000 | 0 | 0.0 |
| 25/03/2024 |
7.50
|
12,001 | 7.44 | 7.50 | 7.44 | 0 | 0 | 0 |
| 22/03/2024 |
7.56
|
21,247 | 7.44 | 7.63 | 7.44 | 0 | 0 | 0 |
| 21/03/2024 |
7.50
|
13,976 | 7.50 | 7.50 | 7.44 | 0 | 0 | 0 |
| 20/03/2024 |
7.56
|
21,718 | 7.38 | 7.56 | 7.38 | 0 | 0 | 0 |
| 19/03/2024 |
7.38
|
4,240 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 18/03/2024 |
7.38
|
42,049 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 |
| 15/03/2024 |
7.44
|
9,700 | 7.44 | 7.56 | 7.44 | 0 | 0 | 0 |
| 14/03/2024 |
7.44
|
14,625 | 7.50 | 7.56 | 7.44 | 0 | 0 | 0 |
| 13/03/2024 |
7.50
|
10,584 | 7.44 | 7.50 | 7.38 | 0 | 0 | 0 |
| 12/03/2024 |
7.44
|
9,913 | 7.44 | 7.50 | 7.38 | 0 | 0 | 0 |
| 11/03/2024 |
7.44
|
17,393 | 7.56 | 7.56 | 7.38 | 0 | 0 | 0 |
| 08/03/2024 |
7.56
|
24,111 | 7.56 | 7.56 | 7.50 | 0 | 0 | 0 |
| 07/03/2024 |
7.63
|
15,037 | 7.56 | 7.63 | 7.56 | 0 | 0 | 0 |
| 06/03/2024 |
7.63
|
31,248 | 7.56 | 7.63 | 7.50 | 0 | 0 | 0 |
| 05/03/2024 |
7.63
|
21,511 | 7.56 | 7.63 | 7.50 | 0 | 0 | 0 |
| 04/03/2024 |
7.56
|
19,067 | 7.56 | 7.63 | 7.56 | 0 | 0 | 0 |
| 01/03/2024 |
7.63
|
16,433 | 7.63 | 7.63 | 7.56 | 0 | 0 | 0 |
| 29/02/2024 |
7.50
|
82,081 | 7.69 | 7.69 | 7.44 | 0 | 0 | 0 |
| 28/02/2024 |
7.69
|
22,606 | 7.63 | 7.69 | 7.56 | 0 | 0 | 0 |
| 27/02/2024 |
7.63
|
10,750 | 7.56 | 7.63 | 7.50 | 0 | 0 | 0 |
| 26/02/2024 |
7.63
|
17,206 | 7.69 | 7.69 | 7.38 | 0 | 0 | 0 |
| 23/02/2024 |
7.69
|
39,440 | 7.69 | 7.88 | 7.69 | 0 | 0 | 0 |
| 22/02/2024 |
7.75
|
26,708 | 7.63 | 7.75 | 7.63 | 0 | 0 | 0 |
| 21/02/2024 |
7.63
|
15,644 | 7.69 | 7.69 | 7.63 | 0 | 0 | 0 |
| 20/02/2024 |
7.63
|
10,340 | 7.81 | 7.81 | 7.63 | 0 | 0 | 0 |
| 19/02/2024 |
7.56
|
11,339 | 7.75 | 7.75 | 7.56 | 0 | 0 | 0 |
| 16/02/2024 |
7.63
|
4,721 | 7.75 | 7.81 | 7.63 | 0 | 0 | 0 |
| 15/02/2024 |
7.75
|
41,310 | 7.56 | 7.81 | 7.50 | 0 | 0 | 0 |
| 07/02/2024 |
7.56
|
16,524 | 7.56 | 7.63 | 7.50 | 0 | 0 | 0 |
| 06/02/2024 |
7.56
|
14,730 | 7.56 | 7.63 | 7.56 | 0 | 0 | 0 |
| 05/02/2024 |
7.50
|
20,000 | 7.38 | 7.63 | 7.38 | 0 | 0 | 0 |
| 02/02/2024 |
7.44
|
5,902 | 7.38 | 7.44 | 7.38 | 0 | 0 | 0 |
| 01/02/2024 |
7.44
|
3,684 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 31/01/2024 |
7.44
|
14,066 | 7.81 | 8.13 | 7.44 | 0 | 0 | 0 |
| 30/01/2024 |
7.50
|
5,580 | 7.50 | 7.63 | 7.44 | 0 | 0 | 0 |
| 29/01/2024 |
7.44
|
5,210 | 7.50 | 7.50 | 7.44 | 0 | 0 | 0 |
| 26/01/2024 |
7.50
|
43,021 | 7.63 | 7.81 | 7.44 | 0 | 0 | 0 |
| 25/01/2024 |
7.50
|
18,227 | 7.44 | 7.69 | 7.38 | 0 | 0 | 0 |
| 24/01/2024 |
7.38
|
41,882 | 7.50 | 7.50 | 7.38 | 0 | 0 | 0 |
| 23/01/2024 |
7.63
|
11,944 | 7.63 | 7.63 | 7.38 | 0 | 0 | 0 |
| 22/01/2024 |
7.50
|
17,769 | 7.63 | 7.63 | 7.50 | 0 | 0 | 0 |
| 19/01/2024 |
7.56
|
12,073 | 7.50 | 7.81 | 7.50 | 0 | 0 | 0 |
| 18/01/2024 |
7.56
|
5,911 | 7.63 | 7.63 | 7.50 | 0 | 0 | 0 |
| 17/01/2024 |
7.63
|
26,970 | 7.75 | 7.75 | 7.50 | 0 | 0 | 0 |
| 16/01/2024 |
7.75
|
16,900 | 7.75 | 7.75 | 7.50 | 0 | 0 | 0 |