| 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 | 0% | 0 | 0 | 0 |
1.70
1.70
1.70
|
|
2 tháng
(2025-11-28) |
0 | 0% | 0 | 0 | 0 |
1.70
1.70
1.70
|
|
3 tháng
(2025-10-29) |
0 | 0% | 0 | 0 | 0 |
1.70
1.70
1.70
|
|
6 tháng
(2025-07-31) |
0 | 0% | 0 | 0 | 0 |
1.70
1.70
1.70
|
|
12 tháng
(2025-02-03) |
-1.07 | -38.63% | 16,921,400 | 0 | 0 |
1.70
2.96
1.70
|
|
24 tháng
(2024-02-07) |
-5.63 | -76.81% | 263,405,500 | 0 | 0 |
1.70
8.39
1.70
|
|
36 tháng
(2023-02-13) |
-4.30 | -71.67% | 619,583,100 | 0 | 0 |
1.70
15.50
1.70
|
|
60 tháng
(2021-02-22) |
-16.84 | -90.83% | 1,035,830,600 | -100 | -0.0 |
1.70
30.30
1.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
5.92
|
1,104,000 | 6.05 | 6.10 | 5.88 | 0 | 0 | 0 |
| 21/06/2024 |
6.05
|
842,500 | 6.09 | 6.09 | 5.96 | 0 | 0 | 0 |
| 20/06/2024 |
6.09
|
929,000 | 6.14 | 6.20 | 5.96 | 0 | 0 | 0 |
| 19/06/2024 |
6.13
|
980,300 | 6.20 | 6.22 | 6.09 | 0 | 0 | 0 |
| 18/06/2024 |
6.14
|
1,724,700 | 5.95 | 6.20 | 5.95 | 0 | 0 | 0 |
| 17/06/2024 |
5.92
|
1,047,600 | 5.84 | 6.04 | 5.84 | 0 | 0 | 0 |
| 14/06/2024 |
6.04
|
1,418,800 | 6.10 | 6.24 | 6.01 | 0 | 0 | 0 |
| 13/06/2024 |
6.10
|
2,202,400 | 6.23 | 6.23 | 5.98 | 0 | 0 | 0 |
| 12/06/2024 |
6.16
|
5,001,400 | 6.60 | 6.60 | 6.14 | 0 | 0 | 0 |
| 11/06/2024 |
6.60
|
1,261,200 | 6.62 | 6.77 | 6.57 | 0 | 0 | 0 |
| 10/06/2024 |
6.60
|
2,155,400 | 6.80 | 6.95 | 6.56 | 0 | 0 | 0 |
| 07/06/2024 |
6.80
|
930,000 | 6.98 | 6.98 | 6.79 | 0 | 0 | 0 |
| 06/06/2024 |
6.95
|
1,018,800 | 6.84 | 6.97 | 6.80 | 0 | 0 | 0 |
| 05/06/2024 |
6.80
|
1,942,000 | 6.81 | 7.13 | 6.75 | 0 | 0 | 0 |
| 04/06/2024 |
6.96
|
2,174,700 | 7.27 | 7.27 | 6.90 | 0 | 0 | 0 |
| 03/06/2024 |
7.20
|
1,913,600 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
| 31/05/2024 |
7.19
|
4,942,000 | 6.67 | 7.40 | 6.67 | 0 | 0 | 0 |
| 30/05/2024 |
7.17
|
3,255,000 | 7.17 | 7.39 | 7.17 | 0 | 0 | 0 |
| 29/05/2024 |
7.70
|
2,529,600 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 28/05/2024 |
7.66
|
2,308,100 | 7.70 | 7.70 | 7.41 | 0 | 0 | 0 |
| 27/05/2024 |
7.21
|
2,128,600 | 6.75 | 7.21 | 6.75 | 0 | 0 | 0 |
| 24/05/2024 |
6.74
|
2,511,900 | 6.90 | 6.95 | 6.42 | 0 | 0 | 0 |
| 23/05/2024 |
6.90
|
2,032,500 | 6.62 | 6.90 | 6.46 | 0 | 0 | 0 |
| 22/05/2024 |
6.62
|
1,857,500 | 6.59 | 6.90 | 6.59 | 0 | 0 | 0 |
| 21/05/2024 |
6.58
|
2,943,000 | 6.19 | 6.58 | 6.19 | 0 | 0 | 0 |
| 20/05/2024 |
6.18
|
1,532,600 | 6 | 6.32 | 5.96 | 0 | 0 | 0 |
| 17/05/2024 |
5.92
|
1,894,300 | 5.79 | 6.02 | 5.71 | 0 | 0 | 0 |
| 16/05/2024 |
5.76
|
1,017,900 | 5.65 | 5.88 | 5.65 | 0 | 0 | 0 |
| 15/05/2024 |
5.70
|
1,760,000 | 5.78 | 5.89 | 5.64 | 0 | 0 | 0 |
| 14/05/2024 |
5.78
|
1,440,300 | 5.94 | 5.96 | 5.65 | 0 | 0 | 0 |
| 13/05/2024 |
5.94
|
5,539,300 | 6.07 | 6.07 | 5.62 | 0 | 0 | 0 |
| 10/05/2024 |
5.68
|
1,062,800 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 09/05/2024 |
5.31
|
1,465,000 | 5.29 | 5.31 | 5.10 | 0 | 0 | 0 |
| 08/05/2024 |
4.97
|
2,006,100 | 4.71 | 4.97 | 4.65 | 0 | 0 | 0 |
| 07/05/2024 |
4.65
|
1,124,800 | 4.70 | 4.70 | 4.59 | 0 | 0 | 0 |
| 06/05/2024 |
4.67
|
1,414,100 | 4.65 | 4.73 | 4.60 | 0 | 0 | 0 |
| 03/05/2024 |
4.60
|
1,328,400 | 4.59 | 4.69 | 4.40 | 0 | 0 | 0 |
| 02/05/2024 |
4.53
|
1,167,900 | 4.53 | 4.70 | 4.53 | 0 | 0 | 0 |
| 26/04/2024 |
4.53
|
2,161,700 | 4.55 | 4.69 | 4.51 | 0 | 0 | 0 |
| 25/04/2024 |
4.66
|
2,196,400 | 4.39 | 4.69 | 4.30 | 0 | 0 | 0 |
| 24/04/2024 |
4.39
|
2,711,100 | 4.49 | 4.55 | 4.15 | 0 | 0 | 0 |
| 23/04/2024 |
4.34
|
3,833,300 | 4.34 | 4.50 | 4.34 | 0 | 0 | 0 |
| 22/04/2024 |
4.66
|
8,096,600 | 5.36 | 5.36 | 4.66 | 0 | 0 | 0 |
| 19/04/2024 |
5.01
|
1,141,400 | 5.01 | 5.01 | 4.75 | 0 | 0 | 0 |
| 17/04/2024 |
4.69
|
20,084,700 | 4.09 | 4.69 | 4.09 | 0 | 0 | 0 |
| 16/04/2024 |
4.39
|
220,100 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
| 15/04/2024 |
4.72
|
466,200 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 12/04/2024 |
5.07
|
698,800 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 11/04/2024 |
5.45
|
695,200 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 10/04/2024 |
5.85
|
1,197,800 | 6.39 | 6.39 | 5.85 | 0 | 0 | 0 |
| 09/04/2024 |
6.29
|
1,807,700 | 6.14 | 6.39 | 6.14 | 0 | 0 | 0 |
| 08/04/2024 |
6.60
|
1,216,600 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 05/04/2024 |
7.09
|
2,232,600 | 7.38 | 7.60 | 7.09 | 0 | 0 | 0 |
| 04/04/2024 |
7.62
|
331,700 | 7.79 | 7.81 | 7.61 | 0 | 0 | 0 |
| 03/04/2024 |
7.78
|
1,062,900 | 7.60 | 7.86 | 7.59 | 0 | 0 | 0 |
| 02/04/2024 |
7.59
|
528,600 | 7.52 | 7.59 | 7.48 | 0 | 0 | 0 |
| 01/04/2024 |
7.55
|
450,300 | 7.56 | 7.68 | 7.55 | 0 | 0 | 0 |
| 29/03/2024 |
7.56
|
362,500 | 7.51 | 7.62 | 7.51 | 0 | 0 | 0 |
| 28/03/2024 |
7.57
|
328,100 | 7.58 | 7.60 | 7.55 | 0 | 0 | 0 |
| 27/03/2024 |
7.58
|
385,700 | 7.62 | 7.68 | 7.56 | 0 | 0 | 0 |
| 26/03/2024 |
7.60
|
351,100 | 7.60 | 7.62 | 7.54 | 0 | 0 | 0 |
| 25/03/2024 |
7.57
|
452,700 | 7.56 | 7.64 | 7.53 | 0 | 0 | 0 |
| 22/03/2024 |
7.60
|
484,700 | 7.67 | 7.67 | 7.57 | 0 | 0 | 0 |
| 21/03/2024 |
7.62
|
455,900 | 7.56 | 7.65 | 7.56 | 0 | 0 | 0 |
| 20/03/2024 |
7.56
|
317,000 | 7.47 | 7.67 | 7.47 | 0 | 0 | 0 |
| 19/03/2024 |
7.52
|
448,400 | 7.65 | 7.65 | 7.47 | 0 | 0 | 0 |
| 18/03/2024 |
7.50
|
976,600 | 7.71 | 7.78 | 7.36 | 0 | 0 | 0 |
| 15/03/2024 |
7.75
|
495,000 | 7.80 | 7.82 | 7.69 | 0 | 0 | 0 |
| 14/03/2024 |
7.80
|
685,100 | 7.79 | 7.87 | 7.72 | 0 | 0 | 0 |
| 13/03/2024 |
7.68
|
367,400 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/03/2024 |
7.60
|
749,200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 11/03/2024 |
7.70
|
870,100 | 7.84 | 7.85 | 7.68 | 0 | 0 | 0 |
| 08/03/2024 |
7.80
|
708,200 | 7.88 | 7.95 | 7.77 | 0 | 0 | 0 |
| 07/03/2024 |
7.88
|
1,386,900 | 7.90 | 7.98 | 7.65 | 0 | 0 | 0 |
| 06/03/2024 |
7.85
|
449,500 | 7.99 | 8 | 7.84 | 0 | 0 | 0 |
| 05/03/2024 |
7.90
|
1,194,400 | 8.14 | 8.14 | 7.49 | 0 | 0 | 0 |
| 04/03/2024 |
8.05
|
814,600 | 7.94 | 8.19 | 7.94 | 0 | 0 | 0 |
| 01/03/2024 |
8.10
|
803,800 | 8.20 | 8.30 | 8.03 | 0 | 0 | 0 |
| 29/02/2024 |
8.18
|
1,330,100 | 8.49 | 8.54 | 8 | 0 | 0 | 0 |
| 28/02/2024 |
8.39
|
2,757,200 | 8.49 | 8.62 | 8.30 | 0 | 0 | 0 |
| 27/02/2024 |
8.10
|
2,529,100 | 7.77 | 8.18 | 7.70 | 0 | 0 | 0 |
| 26/02/2024 |
7.65
|
593,000 | 7.42 | 7.80 | 7.42 | 0 | 0 | 0 |
| 23/02/2024 |
7.60
|
383,700 | 7.90 | 7.95 | 7.60 | 0 | 0 | 0 |
| 22/02/2024 |
7.81
|
575,400 | 7.74 | 7.92 | 7.74 | 0 | 0 | 0 |
| 21/02/2024 |
7.77
|
369,500 | 7.80 | 7.83 | 7.70 | 0 | 0 | 0 |
| 20/02/2024 |
7.81
|
759,300 | 7.80 | 7.90 | 7.75 | 0 | 0 | 0 |
| 19/02/2024 |
7.70
|
564,000 | 7.50 | 7.74 | 7.50 | 0 | 0 | 0 |
| 16/02/2024 |
7.61
|
324,900 | 7.50 | 7.68 | 7.50 | 0 | 0 | 0 |
| 15/02/2024 |
7.49
|
504,100 | 7.69 | 7.69 | 7.45 | 0 | 0 | 0 |
| 07/02/2024 |
7.33
|
472,700 | 7.25 | 7.39 | 7.25 | 0 | 0 | 0 |
| 06/02/2024 |
7.36
|
520,900 | 7.31 | 7.43 | 7.27 | 0 | 0 | 0 |
| 05/02/2024 |
7.30
|
1,093,300 | 7.75 | 7.77 | 7.21 | 0 | 0 | 0 |
| 02/02/2024 |
7.75
|
610,700 | 7.90 | 7.90 | 7.75 | 0 | 0 | 0 |
| 01/02/2024 |
7.79
|
564,800 | 7.78 | 7.89 | 7.72 | 0 | 0 | 0 |
| 31/01/2024 |
7.77
|
594,900 | 7.89 | 8 | 7.75 | 0 | 0 | 0 |
| 30/01/2024 |
7.88
|
320,100 | 7.71 | 7.98 | 7.71 | 0 | 0 | 0 |
| 29/01/2024 |
7.85
|
709,300 | 8 | 8 | 7.85 | 0 | 0 | 0 |
| 26/01/2024 |
8.01
|
348,100 | 8.09 | 8.15 | 8 | 0 | 0 | 0 |
| 25/01/2024 |
8.03
|
461,300 | 8 | 8.09 | 7.92 | 0 | 0 | 0 |
| 24/01/2024 |
8.10
|
1,438,100 | 8.50 | 8.50 | 8.06 | 0 | 0 | 0 |