| 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) |
-0.10 | -1.59% | 941,200 | 0 | 0 |
6
6.80
6.30
|
|
2 tháng
(2025-10-06) |
0 | 0% | 1,701,700 | 0 | 0 |
5.80
6.80
6.30
|
|
3 tháng
(2025-09-05) |
-0.30 | -4.62% | 2,508,100 | 0 | 0 |
5.80
6.80
6.30
|
|
6 tháng
(2025-06-09) |
-0.60 | -8.77% | 5,411,600 | 0 | 0 |
5.80
7.18
6.30
|
|
12 tháng
(2024-12-09) |
-0.50 | -7.45% | 8,580,153 | 0 | 0 |
5.80
8.06
6.30
|
|
24 tháng
(2023-12-15) |
-2.63 | -29.82% | 22,741,904 | 0 | 0 |
5.80
9.13
6.30
|
|
36 tháng
(2022-12-20) |
-7.64 | -55.19% | 54,605,808 | 0 | 0 |
5.80
13.84
6.30
|
|
60 tháng
(2020-12-30) |
-8.32 | -57.31% | 76,015,607 | 1,300 | 0.0 |
5.80
21.69
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
6.31
|
12,000 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 |
| 02/05/2024 |
6.50
|
40,300 | 6.41 | 6.50 | 6.31 | 0 | 0 | 0 |
| 26/04/2024 |
6.41
|
37,113 | 6.31 | 6.41 | 6.21 | 0 | 0 | 0 |
| 25/04/2024 |
6.31
|
11,804 | 6.31 | 6.31 | 6.21 | 0 | 0 | 0 |
| 24/04/2024 |
6.31
|
17,801 | 6.31 | 6.31 | 6.21 | 0 | 0 | 0 |
| 23/04/2024 |
6.31
|
9,900 | 6.41 | 6.41 | 6.31 | 0 | 0 | 0 |
| 22/04/2024 |
6.31
|
8,800 | 6.31 | 6.31 | 6.21 | 0 | 0 | 0 |
| 19/04/2024 |
6.31
|
21,300 | 6.41 | 6.41 | 6.21 | 0 | 0 | 0 |
| 17/04/2024 |
6.41
|
30,900 | 6.41 | 6.41 | 6.31 | 0 | 0 | 0 |
| 16/04/2024 |
6.41
|
65,300 | 6.41 | 6.60 | 6.21 | 0 | 0 | 0 |
| 15/04/2024 |
6.60
|
23,800 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 12/04/2024 |
6.80
|
22,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 11/04/2024 |
6.70
|
18,202 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 10/04/2024 |
6.70
|
11,700 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 09/04/2024 |
6.89
|
33,100 | 6.70 | 6.99 | 6.60 | 0 | 0 | 0 |
| 08/04/2024 |
6.70
|
23,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 05/04/2024 |
6.80
|
39,800 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 04/04/2024 |
6.80
|
11,271 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 03/04/2024 |
6.80
|
46,250 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 02/04/2024 |
6.80
|
33,700 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
| 01/04/2024 |
6.89
|
45,333 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
| 29/03/2024 |
6.99
|
28,107 | 6.89 | 6.99 | 6.89 | 0 | 0 | 0 |
| 28/03/2024 |
6.89
|
32,210 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 |
| 27/03/2024 |
6.99
|
46,952 | 6.89 | 6.99 | 6.80 | 0 | 0 | 0 |
| 26/03/2024 |
6.89
|
62,100 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
| 25/03/2024 |
6.99
|
19,990 | 7.09 | 7.09 | 6.89 | 0 | 0 | 0 |
| 22/03/2024 |
6.99
|
73,760 | 7.09 | 7.18 | 6.99 | 0 | 0 | 0 |
| 21/03/2024 |
7.09
|
126,319 | 6.80 | 7.18 | 6.80 | 0 | 0 | 0 |
| 20/03/2024 |
6.80
|
41,600 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 19/03/2024 |
6.70
|
21,162 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 18/03/2024 |
6.70
|
69,800 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 15/03/2024 |
6.80
|
13,418 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
| 14/03/2024 |
6.89
|
26,874 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
| 13/03/2024 |
6.89
|
21,274 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
| 12/03/2024 |
6.89
|
32,827 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
| 11/03/2024 |
6.89
|
57,918 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
| 08/03/2024 |
6.89
|
113,506 | 6.99 | 6.99 | 6.80 | 0 | 0 | 0 |
| 07/03/2024 |
6.99
|
43,300 | 7.09 | 7.09 | 6.89 | 0 | 0 | 0 |
| 06/03/2024 |
7.09
|
32,868 | 6.99 | 7.09 | 6.89 | 0 | 0 | 0 |
| 05/03/2024 |
6.99
|
40,402 | 6.99 | 7.09 | 6.99 | 0 | 0 | 0 |
| 04/03/2024 |
7.09
|
34,802 | 7.09 | 7.09 | 6.99 | 0 | 0 | 0 |
| 01/03/2024 |
7.09
|
52,412 | 7.28 | 7.28 | 6.99 | 0 | 0 | 0 |
| 29/02/2024 |
6.99
|
27,712 | 7.09 | 7.18 | 6.99 | 0 | 0 | 0 |
| 28/02/2024 |
7.09
|
51,500 | 6.99 | 7.18 | 6.99 | 0 | 0 | 0 |
| 27/02/2024 |
7.09
|
88,490 | 7.09 | 7.09 | 6.99 | 0 | 0 | 0 |
| 26/02/2024 |
7.18
|
54,462 | 7.09 | 7.18 | 6.99 | 0 | 0 | 0 |
| 23/02/2024 |
7.09
|
36,200 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 22/02/2024 |
7.09
|
93,250 | 7.18 | 7.28 | 7.09 | 0 | 0 | 0 |
| 21/02/2024 |
7.18
|
77,105 | 7.18 | 7.28 | 7.09 | 0 | 0 | 0 |
| 20/02/2024 |
7.18
|
20,210 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 |
| 19/02/2024 |
7.18
|
78,416 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 |
| 16/02/2024 |
7.28
|
63,820 | 7.18 | 7.28 | 7.09 | 0 | 0 | 0 |
| 15/02/2024 |
7.18
|
11,155 | 7.09 | 7.28 | 7.09 | 0 | 0 | 0 |
| 07/02/2024 |
7.09
|
56,400 | 7.18 | 7.28 | 7.09 | 0 | 0 | 0 |
| 06/02/2024 |
7.18
|
47,916 | 7.09 | 7.28 | 7.09 | 0 | 0 | 0 |
| 05/02/2024 |
7.18
|
21,237 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 02/02/2024 |
7.18
|
30,997 | 7.38 | 7.38 | 7.09 | 0 | 0 | 0 |
| 01/02/2024 |
7.18
|
85,601 | 7.09 | 7.48 | 7.09 | 0 | 0 | 0 |
| 31/01/2024 |
7.09
|
49,101 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 |
| 30/01/2024 |
7.09
|
33,700 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 |
| 29/01/2024 |
7.18
|
66,200 | 7.38 | 7.38 | 7.18 | 0 | 0 | 0 |
| 26/01/2024 |
7.38
|
62,000 | 7.09 | 7.38 | 7.09 | 0 | 0 | 0 |
| 25/01/2024 |
7.18
|
3,800 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 |
| 24/01/2024 |
7.18
|
62,000 | 7.18 | 7.28 | 7.09 | 0 | 0 | 0 |
| 23/01/2024 |
7.18
|
31,203 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 22/01/2024 |
7.18
|
32,202 | 7.18 | 7.18 | 6.99 | 0 | 0 | 0 |
| 19/01/2024 |
7.18
|
23,800 | 6.99 | 7.38 | 6.99 | 0 | 0 | 0 |
| 18/01/2024 |
7.18
|
284,007 | 7.28 | 7.28 | 6.89 | 0 | 0 | 0 |
| 17/01/2024 |
7.28
|
84,306 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 |
| 16/01/2024 |
7.48
|
64,702 | 7.48 | 7.57 | 7.38 | 0 | 0 | 0 |
| 15/01/2024 |
7.48
|
107,400 | 7.67 | 7.67 | 7.38 | 0 | 0 | 0 |
| 12/01/2024 |
7.67
|
50,380 | 7.57 | 7.67 | 7.48 | 0 | 0 | 0 |
| 11/01/2024 |
7.57
|
239,909 | 7.86 | 7.86 | 7.48 | 0 | 0 | 0 |
| 10/01/2024 |
7.86
|
457,679 | 8.54 | 8.54 | 7.77 | 0 | 0 | 0 |
| 09/01/2024 |
8.64
|
63,600 | 8.64 | 8.64 | 8.54 | 0 | 0 | 0 |
| 08/01/2024 |
8.54
|
12,930 | 8.54 | 8.64 | 8.54 | 0 | 0 | 0 |
| 05/01/2024 |
8.54
|
31,771 | 8.64 | 8.64 | 8.45 | 0 | 0 | 0 |
| 04/01/2024 |
8.64
|
35,400 | 8.64 | 8.74 | 8.64 | 0 | 0 | 0 |
| 03/01/2024 |
8.64
|
25,600 | 8.64 | 8.74 | 8.64 | 0 | 0 | 0 |
| 02/01/2024 |
8.64
|
33,400 | 8.64 | 8.64 | 8.54 | 0 | 0 | 0 |
| 29/12/2023 |
8.54
|
27,000 | 8.64 | 8.74 | 8.54 | 0 | 0 | 0 |
| 28/12/2023 |
8.64
|
21,301 | 8.64 | 8.74 | 8.64 | 0 | 0 | 0 |
| 27/12/2023 |
8.64
|
25,300 | 8.64 | 8.74 | 8.54 | 0 | 0 | 0 |
| 26/12/2023 |
8.64
|
47,400 | 8.64 | 8.74 | 8.54 | 0 | 0 | 0 |
| 25/12/2023 |
8.64
|
20,300 | 8.74 | 8.74 | 8.64 | 0 | 0 | 0 |
| 22/12/2023 |
8.64
|
10,206 | 8.64 | 8.74 | 8.64 | 0 | 0 | 0 |
| 21/12/2023 |
8.64
|
8,300 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 20/12/2023 |
8.54
|
24,959 | 8.74 | 8.83 | 8.54 | 0 | 0 | 0 |
| 19/12/2023 |
8.64
|
33,317 | 8.93 | 8.93 | 8.64 | 0 | 0 | 0 |
| 18/12/2023 |
8.83
|
5,600 | 8.83 | 8.93 | 8.83 | 0 | 0 | 0 |
| 15/12/2023 |
8.83
|
12,000 | 8.93 | 9.03 | 8.83 | 0 | 0 | 0 |
| 14/12/2023 |
9.03
|
105,634 | 8.93 | 9.03 | 8.74 | 0 | 0 | 0 |
| 13/12/2023 |
8.93
|
38,403 | 9.03 | 9.13 | 8.83 | 0 | 0 | 0 |
| 12/12/2023 |
8.93
|
129,411 | 9.13 | 9.22 | 8.83 | 0 | 0 | 0 |
| 11/12/2023 |
9.03
|
32,865 | 9.03 | 9.22 | 9.03 | 0 | 0 | 0 |
| 08/12/2023 |
9.03
|
68,400 | 9.03 | 9.22 | 9.03 | 0 | 0 | 0 |
| 07/12/2023 |
8.93
|
57,914 | 9.13 | 9.13 | 8.93 | 0 | 0 | 0 |
| 06/12/2023 |
9.22
|
82,500 | 8.93 | 9.22 | 8.93 | 0 | 0 | 0 |
| 05/12/2023 |
9.03
|
37,533 | 9.03 | 9.03 | 8.93 | 0 | 0 | 0 |
| 04/12/2023 |
8.93
|
44,053 | 8.93 | 9.03 | 8.83 | 0 | 0 | 0 |