| 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) |
-0.30 | -2.33% | 63,700 | -6,900 | -0.1 |
12
12.90
12.60
|
|
2 tháng
(2025-11-28) |
-2.80 | -18.18% | 377,600 | -6,700 | -0.1 |
12
15.40
12.60
|
|
3 tháng
(2025-10-29) |
-1.05 | -7.70% | 538,700 | -2,400 | -0.0 |
12
15.40
12.60
|
|
6 tháng
(2025-07-31) |
-3.22 | -20.35% | 894,600 | -700 | 0.0 |
12
16.94
12.60
|
|
12 tháng
(2025-02-03) |
3.07 | 32.22% | 1,836,598 | -200 | 0.0 |
9.53
17.67
12.60
|
|
24 tháng
(2024-02-07) |
5.37 | 74.34% | 5,548,198 | -4,204 | -0.0 |
6.96
17.67
12.60
|
|
36 tháng
(2023-02-13) |
7.87 | 166.64% | 11,959,828 | -155,126 | -1.7 |
3.89
17.67
12.60
|
|
60 tháng
(2021-02-22) |
9.55 | 313.75% | 108,269,304 | -212,651 | -2.4 |
2.73
17.67
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
8.24
|
22,801 | 8.03 | 8.57 | 7.92 | 0 | 0 | 0 |
| 21/06/2024 |
8.03
|
11,905 | 7.98 | 8.14 | 7.98 | 0 | 0 | 0 |
| 20/06/2024 |
7.98
|
2,140 | 7.82 | 7.98 | 7.82 | 0 | 0 | 0 |
| 19/06/2024 |
7.82
|
14,300 | 7.55 | 8.19 | 7.49 | 0 | 0 | 0 |
| 18/06/2024 |
7.49
|
6,500 | 7.66 | 7.76 | 7.49 | 0 | 0 | 0 |
| 17/06/2024 |
7.76
|
1,410 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 14/06/2024 |
7.76
|
13,722 | 7.66 | 7.98 | 7.66 | 0 | 0 | 0 |
| 13/06/2024 |
7.87
|
6,346 | 8.19 | 8.46 | 7.82 | 0 | 0 | 0 |
| 12/06/2024 |
8.51
|
34,941 | 7.82 | 8.51 | 7.71 | 0 | 0 | 0 |
| 11/06/2024 |
7.87
|
10,424 | 8.03 | 8.03 | 7.71 | 0 | 0 | 0 |
| 10/06/2024 |
8.08
|
58,200 | 7.28 | 8.08 | 7.28 | 0 | 0 | 0 |
| 07/06/2024 |
7.39
|
500 | 7.44 | 7.44 | 7.33 | 0 | 0 | 0 |
| 06/06/2024 |
7.44
|
22,200 | 7.60 | 7.60 | 7.23 | 0 | 0 | 0 |
| 05/06/2024 |
7.55
|
18,613 | 7.33 | 7.55 | 7.23 | 0 | 0 | 0 |
| 04/06/2024 |
7.60
|
1,517 | 7.49 | 7.60 | 7.44 | 0 | 0 | 0 |
| 03/06/2024 |
7.44
|
3,463 | 7.60 | 7.66 | 7.44 | 0 | 0 | 0 |
| 31/05/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 30/05/2024 |
7.66
|
7,011 | 7.49 | 7.76 | 7.28 | 0 | 0 | 0 |
| 29/05/2024 |
7.39
|
5,500 | 7.49 | 7.66 | 7.39 | 0 | 0 | 0 |
| 28/05/2024 |
7.49
|
16,257 | 7.76 | 7.76 | 7.33 | 0 | 0 | 0 |
| 27/05/2024 |
7.49
|
2,900 | 7.60 | 7.60 | 7.44 | 0 | 0 | 0 |
| 24/05/2024 |
7.60
|
1,000 | 7.71 | 7.71 | 7.60 | 0 | 0 | 0 |
| 23/05/2024 |
7.60
|
7,000 | 7.49 | 7.60 | 7.49 | 0 | 0 | 0 |
| 22/05/2024 |
7.49
|
7,203 | 7.49 | 7.60 | 7.44 | 0 | 0 | 0 |
| 21/05/2024 |
7.55
|
2,033 | 7.49 | 7.55 | 7.49 | 0 | 0 | 0 |
| 20/05/2024 |
7.49
|
2,000 | 7.71 | 7.71 | 7.49 | 0 | 0 | 0 |
| 17/05/2024 |
7.76
|
600 | 7.55 | 7.76 | 7.49 | 0 | 0 | 0 |
| 16/05/2024 |
7.82
|
38,516 | 7.49 | 7.82 | 7.49 | 0 | 0 | 0 |
| 15/05/2024 |
7.49
|
21,200 | 7.49 | 7.49 | 7.33 | 0 | 0 | 0 |
| 14/05/2024 |
7.49
|
5,900 | 7.44 | 7.66 | 7.33 | 0 | 0 | 0 |
| 13/05/2024 |
7.44
|
4,400 | 7.33 | 7.49 | 7.33 | 0 | 0 | 0 |
| 10/05/2024 |
7.60
|
2,721 | 7.60 | 7.66 | 7.39 | 0 | 0 | 0 |
| 09/05/2024 |
7.66
|
400 | 7.71 | 7.71 | 7.66 | 0 | 0 | 0 |
| 08/05/2024 |
7.76
|
11,323 | 7.66 | 7.76 | 7.66 | 0 | 0 | 0 |
| 07/05/2024 |
7.76
|
6,717 | 7.49 | 7.76 | 7.33 | 0 | 0 | 0 |
| 06/05/2024 |
7.76
|
27,431 | 7.49 | 7.76 | 7.49 | 0 | 0 | 0 |
| 03/05/2024 |
8.03
|
2,510 | 8.35 | 8.35 | 7.76 | 0 | 0 | 0 |
| 02/05/2024 |
8.03
|
6,529 | 7.87 | 8.41 | 7.87 | 0 | 0 | 0 |
| 26/04/2024 |
8.46
|
40,795 | 7.49 | 8.46 | 7.49 | 0 | 0 | 0 |
| 25/04/2024 |
7.71
|
413 | 7.55 | 7.71 | 7.55 | 0 | 0 | 0 |
| 24/04/2024 |
7.76
|
7,325 | 7.66 | 7.76 | 7.55 | 0 | 0 | 0 |
| 23/04/2024 |
7.55
|
4,510 | 7.49 | 7.66 | 7.39 | 0 | 0 | 0 |
| 22/04/2024 |
7.49
|
11,500 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 19/04/2024 |
7.49
|
10,400 | 7.49 | 7.49 | 7.28 | 0 | 0 | 0 |
| 17/04/2024 |
7.39
|
4,800 | 7.55 | 7.55 | 7.28 | 0 | 0 | 0 |
| 16/04/2024 |
7.60
|
19,907 | 7.44 | 7.60 | 7.28 | 0 | 0 | 0 |
| 15/04/2024 |
7.33
|
15,510 | 7.60 | 7.66 | 7.33 | 0 | 0 | 0 |
| 12/04/2024 |
7.60
|
4,433 | 7.49 | 7.66 | 7.44 | 0 | 0 | 0 |
| 11/04/2024 |
7.49
|
5,910 | 7.49 | 7.49 | 7.23 | 0 | 0 | 0 |
| 10/04/2024 |
7.49
|
11,663 | 7.23 | 7.49 | 7.01 | 0 | 0 | 0 |
| 09/04/2024 |
7.23
|
24,213 | 7.17 | 7.49 | 7.17 | 0 | 0 | 0 |
| 08/04/2024 |
7.07
|
18,600 | 7.60 | 7.60 | 7.07 | 0 | 0 | 0 |
| 05/04/2024 |
7.49
|
15,019 | 7.66 | 7.66 | 7.28 | 0 | 0 | 0 |
| 04/04/2024 |
7.60
|
164,673 | 8.14 | 8.14 | 7.28 | 0 | 0 | 0 |
| 03/04/2024 |
7.98
|
22,942 | 7.76 | 7.98 | 7.39 | 0 | 0 | 0 |
| 02/04/2024 |
7.28
|
60,600 | 8.08 | 8.08 | 7.28 | 0 | 0 | 0 |
| 01/04/2024 |
7.98
|
7,911 | 7.60 | 8.03 | 7.60 | 0 | 0 | 0 |
| 29/03/2024 |
7.60
|
15,400 | 7.66 | 7.66 | 7.55 | 0 | 0 | 0 |
| 28/03/2024 |
7.71
|
2,772 | 7.76 | 7.76 | 7.55 | 0 | 4 | -0.0 |
| 27/03/2024 |
7.60
|
11,511 | 7.60 | 7.66 | 7.60 | 0 | 0 | 0 |
| 26/03/2024 |
7.60
|
9,371 | 7.49 | 7.66 | 7.44 | 0 | 0 | 0 |
| 25/03/2024 |
7.60
|
20,015 | 7.66 | 7.71 | 7.60 | 0 | 0 | 0 |
| 22/03/2024 |
7.66
|
26,301 | 7.49 | 7.66 | 7.44 | 0 | 1,900 | -0.0 |
| 21/03/2024 |
7.49
|
6,003 | 7.55 | 7.60 | 7.49 | 0 | 0 | 0 |
| 20/03/2024 |
7.60
|
10,300 | 7.55 | 7.60 | 7.49 | 0 | 0 | 0 |
| 19/03/2024 |
7.55
|
9,742 | 7.44 | 7.55 | 7.39 | 0 | 0 | 0 |
| 18/03/2024 |
7.49
|
14,755 | 7.49 | 7.55 | 7.39 | 0 | 0 | 0 |
| 15/03/2024 |
7.55
|
5,405 | 7.49 | 7.55 | 7.33 | 0 | 0 | 0 |
| 14/03/2024 |
7.60
|
12,700 | 7.66 | 7.66 | 7.44 | 0 | 0 | 0 |
| 13/03/2024 |
7.66
|
20,820 | 7.55 | 7.66 | 7.49 | 0 | 0 | 0 |
| 12/03/2024 |
7.60
|
26,600 | 7.49 | 7.60 | 7.44 | 0 | 0 | 0 |
| 11/03/2024 |
7.49
|
19,512 | 7.49 | 7.49 | 7.39 | 0 | 0 | 0 |
| 08/03/2024 |
7.55
|
17,184 | 7.55 | 7.60 | 7.39 | 100 | 0 | 0.0 |
| 07/03/2024 |
7.55
|
22,105 | 7.55 | 7.55 | 7.44 | 4 | 4 | 0 |
| 06/03/2024 |
7.55
|
45,106 | 7.60 | 7.66 | 7.28 | 0 | 0 | 0 |
| 05/03/2024 |
7.66
|
81,011 | 7.87 | 7.87 | 7.39 | 0 | 0 | 0 |
| 04/03/2024 |
7.82
|
54,551 | 7.17 | 7.82 | 7.17 | 0 | 0 | 0 |
| 01/03/2024 |
7.17
|
23,432 | 7.01 | 7.28 | 6.96 | 0 | 100 | -0.0 |
| 29/02/2024 |
7.12
|
5,033 | 7.07 | 7.12 | 7.07 | 0 | 0 | 0 |
| 28/02/2024 |
7.17
|
17,239 | 7.28 | 7.28 | 7.01 | 0 | 0 | 0 |
| 27/02/2024 |
7.23
|
10,316 | 7.82 | 7.82 | 6.96 | 0 | 0 | 0 |
| 26/02/2024 |
7.17
|
212 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 23/02/2024 |
7.17
|
11,616 | 6.96 | 7.17 | 6.91 | 0 | 0 | 0 |
| 22/02/2024 |
7.01
|
14,167 | 7.07 | 7.07 | 6.96 | 0 | 0 | 0 |
| 21/02/2024 |
7.07
|
17,310 | 6.96 | 7.17 | 6.91 | 0 | 0 | 0 |
| 20/02/2024 |
6.96
|
7,427 | 7.01 | 7.12 | 6.96 | 0 | 0 | 0 |
| 19/02/2024 |
7.17
|
6,412 | 6.96 | 7.17 | 6.96 | 0 | 2,500 | -0.0 |
| 16/02/2024 |
7.17
|
12,301 | 7.07 | 7.17 | 6.91 | 0 | 1,400 | -0.0 |
| 15/02/2024 |
7.17
|
6,100 | 7.23 | 7.39 | 7.17 | 0 | 0 | 0 |
| 07/02/2024 |
7.23
|
4,700 | 7.28 | 7.28 | 7.17 | 0 | 100 | -0.0 |
| 06/02/2024 |
7.28
|
1,200 | 7.17 | 7.28 | 7.17 | 0 | 0 | 0 |
| 05/02/2024 |
7.17
|
9,200 | 6.96 | 7.23 | 6.69 | 0 | 0 | 0 |
| 02/02/2024 |
7.28
|
9,274 | 6.96 | 7.28 | 6.96 | 0 | 0 | 0 |
| 01/02/2024 |
7.12
|
8,008 | 7.12 | 7.23 | 6.96 | 0 | 0 | 0 |
| 31/01/2024 |
7.12
|
46,800 | 7.07 | 7.28 | 6.69 | 0 | 0 | 0 |
| 30/01/2024 |
7.39
|
17,900 | 7.44 | 7.44 | 7.07 | 0 | 1,300 | -0.0 |
| 29/01/2024 |
7.44
|
37,755 | 7.39 | 7.55 | 7.33 | 0 | 0 | 0 |
| 26/01/2024 |
7.39
|
11,635 | 7.39 | 7.39 | 7.28 | 0 | 0 | 0 |
| 25/01/2024 |
7.39
|
31,896 | 7.12 | 7.39 | 7.07 | 0 | 0 | 0 |
| 24/01/2024 |
7.28
|
2,306 | 7.23 | 7.28 | 7.17 | 0 | 0 | 0 |