| 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) |
-0.05 | -0.65% | 699,700 | -1,600 | -0.0 |
7.54
7.80
7.63
|
|
2 tháng
(2025-10-06) |
-0.55 | -6.71% | 812,600 | -1,300 | -0.0 |
7.52
8.30
7.63
|
|
3 tháng
(2025-09-05) |
-0.86 | -10.11% | 1,055,100 | -68,200 | -0.6 |
7.52
8.51
7.63
|
|
6 tháng
(2025-06-09) |
-1.36 | -15.09% | 1,793,300 | -66,200 | -0.5 |
7.52
9.50
7.63
|
|
12 tháng
(2024-12-09) |
-0.51 | -6.25% | 3,358,500 | -68,400 | -0.6 |
7.52
10
7.63
|
|
24 tháng
(2023-12-15) |
-0.16 | -2.05% | 9,708,900 | -361,935 | -3.0 |
7.51
10.35
7.63
|
|
36 tháng
(2022-12-20) |
-2.28 | -22.96% | 12,542,500 | -373,935 | -4.1 |
7.49
11.50
7.63
|
|
60 tháng
(2020-12-30) |
-5.08 | -39.89% | 17,620,010 | -492,030 | -8.2 |
7.49
21
7.63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
9.66
|
700 | 9.67 | 9.67 | 9.60 | 0 | 0 | 0 |
| 02/05/2024 |
9.60
|
500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 26/04/2024 |
9.75
|
400 | 9.41 | 9.75 | 9.41 | 0 | 0 | 0 |
| 25/04/2024 |
9.79
|
17,000 | 9.69 | 9.79 | 9.50 | 0 | 0 | 0 |
| 24/04/2024 |
9.69
|
21,500 | 9.66 | 9.74 | 9.16 | 1,900 | 0 | 0.0 |
| 23/04/2024 |
9.12
|
27,100 | 9.50 | 9.68 | 9.12 | 0 | 0 | 0 |
| 22/04/2024 |
9.68
|
5,500 | 9.65 | 9.68 | 9.65 | 0 | 0 | 0 |
| 19/04/2024 |
9.68
|
1,200 | 9.15 | 9.68 | 9.15 | 0 | 0 | 0 |
| 17/04/2024 |
9.68
|
26,700 | 9.80 | 9.87 | 9.42 | 0 | 400 | -0.0 |
| 16/04/2024 |
9.87
|
12,100 | 9.56 | 9.89 | 9.55 | 0 | 0 | 0 |
| 15/04/2024 |
9.87
|
12,500 | 9.95 | 10 | 9.61 | 0 | 0 | 0 |
| 12/04/2024 |
10
|
18,200 | 9.90 | 10 | 9.55 | 0 | 400 | -0.0 |
| 11/04/2024 |
10
|
80,100 | 9.69 | 10 | 9.40 | 0 | 0 | 0 |
| 10/04/2024 |
9.69
|
46,100 | 9.50 | 9.75 | 9.35 | 0 | 0 | 0 |
| 09/04/2024 |
9.69
|
11,000 | 9.45 | 9.69 | 9.40 | 0 | 0 | 0 |
| 08/04/2024 |
9.85
|
39,200 | 9.47 | 9.85 | 9.40 | 0 | 0 | 0 |
| 05/04/2024 |
9.79
|
21,200 | 9.48 | 9.79 | 9.45 | 0 | 0 | 0 |
| 04/04/2024 |
9.80
|
107,600 | 9.52 | 9.89 | 9.40 | 300 | 800 | -0.0 |
| 03/04/2024 |
9.88
|
9,900 | 9.63 | 9.94 | 9.63 | 0 | 0 | 0 |
| 02/04/2024 |
9.90
|
27,200 | 9.60 | 9.95 | 9.60 | 0 | 0 | 0 |
| 01/04/2024 |
9.80
|
39,700 | 10.10 | 10.10 | 9.60 | 100 | 0 | 0.0 |
| 29/03/2024 |
10.10
|
103,100 | 9.59 | 10.10 | 9.30 | 0 | 300 | -0.0 |
| 28/03/2024 |
10
|
97,400 | 9.80 | 10 | 9.43 | 0 | 0 | 0 |
| 27/03/2024 |
10
|
43,800 | 9.66 | 10.50 | 9.65 | 0 | 0 | 0 |
| 26/03/2024 |
10.35
|
66,000 | 10 | 10.40 | 9.50 | 0 | 0 | 0 |
| 25/03/2024 |
10
|
42,000 | 9.54 | 10.15 | 9.54 | 0 | 0 | 0 |
| 22/03/2024 |
10.15
|
60,800 | 10 | 10.50 | 9.71 | 0 | 100 | -0.0 |
| 21/03/2024 |
10
|
121,100 | 9.25 | 10 | 9.25 | 0 | 0 | 0 |
| 20/03/2024 |
9.80
|
110,000 | 9.12 | 9.80 | 9.12 | 0 | 0 | 0 |
| 19/03/2024 |
9.60
|
64,500 | 9.30 | 9.76 | 9.23 | 0 | 0 | 0 |
| 18/03/2024 |
9.31
|
29,700 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 15/03/2024 |
9.75
|
226,200 | 9.30 | 9.75 | 9.03 | 0 | 0 | 0 |
| 14/03/2024 |
9.50
|
40,300 | 9.23 | 9.65 | 8.90 | 200 | 0 | 0.0 |
| 13/03/2024 |
9.22
|
26,400 | 9.50 | 9.79 | 9.21 | 0 | 0 | 0 |
| 12/03/2024 |
9.79
|
116,700 | 9.19 | 9.79 | 8.73 | 200 | 0 | 0.0 |
| 11/03/2024 |
9.19
|
65,800 | 9.10 | 9.19 | 8.57 | 4,000 | 0 | 0.0 |
| 08/03/2024 |
8.92
|
43,800 | 9.53 | 9.53 | 8.89 | 0 | 0 | 0 |
| 07/03/2024 |
9.55
|
65,200 | 9.18 | 9.84 | 8.56 | 400 | 0 | 0.0 |
| 06/03/2024 |
8.57
|
15,500 | 8.80 | 8.80 | 8.51 | 2,900 | 0 | 0.0 |
| 05/03/2024 |
9.13
|
7,600 | 8.95 | 9.19 | 8.58 | 0 | 0 | 0 |
| 04/03/2024 |
8.95
|
7,200 | 8.80 | 9 | 8.51 | 0 | 0 | 0 |
| 01/03/2024 |
8.46
|
8,700 | 8.60 | 8.99 | 8.40 | 0 | 0 | 0 |
| 29/02/2024 |
8.69
|
26,100 | 8.48 | 8.69 | 8.26 | 0 | 0 | 0 |
| 28/02/2024 |
8.18
|
35,300 | 8.26 | 8.60 | 8.16 | 1,000 | 0 | 0.0 |
| 27/02/2024 |
8.24
|
53,500 | 8.35 | 8.69 | 8.16 | 0 | 0 | 0 |
| 26/02/2024 |
8.15
|
4,600 | 8.09 | 8.57 | 8.09 | 0 | 0 | 0 |
| 23/02/2024 |
8.50
|
1,400 | 8.78 | 8.80 | 8.28 | 0 | 0 | 0 |
| 22/02/2024 |
8.78
|
62,800 | 8.90 | 9.09 | 8.66 | 3,100 | 0 | 0.0 |
| 21/02/2024 |
9.07
|
42,700 | 9.20 | 9.20 | 8.56 | 0 | 0 | 0 |
| 20/02/2024 |
8.73
|
54,500 | 8.81 | 9.40 | 8.72 | 100 | 0 | 0.0 |
| 19/02/2024 |
9.37
|
132,000 | 8.89 | 9.50 | 8.48 | 900 | 0 | 0.0 |
| 16/02/2024 |
8.90
|
80,100 | 8.58 | 9 | 8.21 | 900 | 0 | 0.0 |
| 15/02/2024 |
8.59
|
37,300 | 8.55 | 8.65 | 8.01 | 300 | 0 | 0.0 |
| 07/02/2024 |
8.50
|
120,500 | 8.06 | 8.55 | 8.06 | 0 | 0 | 0 |
| 06/02/2024 |
8.04
|
63,300 | 8.30 | 8.60 | 7.80 | 0 | 20,266 | -0.2 |
| 05/02/2024 |
8.10
|
99,800 | 7.98 | 8.58 | 7.88 | 0 | 69,566 | -0.6 |
| 02/02/2024 |
8.43
|
96,200 | 8.57 | 8.80 | 8.10 | 0 | 55,400 | -0.5 |
| 01/02/2024 |
8.35
|
145,300 | 8.20 | 8.40 | 8.15 | 2,000 | 123,000 | -1.0 |
| 31/01/2024 |
8.52
|
200,900 | 8.50 | 8.60 | 8.25 | 0 | 5,000 | -0.0 |
| 30/01/2024 |
8.83
|
16,300 | 8 | 8.84 | 7.76 | 0 | 6,100 | -0.0 |
| 29/01/2024 |
8.29
|
2,400 | 7.94 | 8.50 | 7.94 | 0 | 100 | -0.0 |
| 26/01/2024 |
8.53
|
5,400 | 8.60 | 8.60 | 8 | 0 | 5,000 | -0.0 |
| 25/01/2024 |
8.40
|
8,100 | 8.38 | 8.60 | 8.38 | 0 | 100 | -0.0 |
| 24/01/2024 |
8.40
|
20,500 | 8.74 | 8.74 | 7.78 | 0 | 0 | 0 |
| 23/01/2024 |
8.20
|
27,600 | 8.04 | 8.20 | 7.64 | 0 | 10,000 | -0.1 |
| 22/01/2024 |
8.05
|
600 | 8.12 | 8.12 | 7.66 | 0 | 0 | 0 |
| 19/01/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 18/01/2024 |
8.09
|
3,200 | 7.73 | 8.10 | 7.66 | 0 | 0 | 0 |
| 17/01/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 16/01/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 15/01/2024 |
8.14
|
16,400 | 8.18 | 8.18 | 7.90 | 15,000 | 0 | 0.1 |
| 12/01/2024 |
7.90
|
11,800 | 8.09 | 8.09 | 7.90 | 0 | 0 | 0 |
| 11/01/2024 |
7.80
|
6,900 | 7.93 | 8.10 | 7.68 | 0 | 0 | 0 |
| 10/01/2024 |
8.14
|
800 | 8.13 | 8.18 | 8.13 | 0 | 0 | 0 |
| 09/01/2024 |
8.08
|
600 | 8.10 | 8.10 | 8.08 | 0 | 0 | 0 |
| 08/01/2024 |
8.12
|
4,100 | 7.72 | 8.17 | 7.72 | 0 | 0 | 0 |
| 05/01/2024 |
8.17
|
1,100 | 8.22 | 8.22 | 8.17 | 0 | 0 | 0 |
| 04/01/2024 |
8.18
|
5,500 | 8.16 | 8.21 | 7.70 | 0 | 0 | 0 |
| 03/01/2024 |
8.25
|
700 | 8.19 | 8.25 | 8.19 | 0 | 0 | 0 |
| 02/01/2024 |
8.17
|
2,500 | 8.38 | 8.40 | 7.90 | 0 | 0 | 0 |
| 29/12/2023 |
8.30
|
67,900 | 7.94 | 8.30 | 7.64 | 0 | 0 | 0 |
| 28/12/2023 |
7.94
|
66,700 | 7.93 | 8 | 7.60 | 0 | 0 | 0 |
| 27/12/2023 |
7.93
|
42,000 | 7.94 | 8 | 7.60 | 0 | 0 | 0 |
| 26/12/2023 |
7.94
|
39,900 | 7.89 | 8 | 7.60 | 0 | 0 | 0 |
| 25/12/2023 |
7.89
|
19,900 | 7.80 | 7.89 | 7.54 | 0 | 0 | 0 |
| 22/12/2023 |
7.80
|
34,800 | 7.51 | 8 | 7.51 | 0 | 0 | 0 |
| 21/12/2023 |
7.51
|
4,500 | 7.85 | 7.85 | 7.50 | 0 | 0 | 0 |
| 20/12/2023 |
7.85
|
6,600 | 7.82 | 7.85 | 7.50 | 0 | 0 | 0 |
| 19/12/2023 |
7.82
|
6,700 | 7.85 | 7.90 | 7.50 | 0 | 0 | 0 |
| 18/12/2023 |
7.85
|
900 | 7.81 | 8.16 | 7.50 | 0 | 0 | 0 |
| 15/12/2023 |
7.81
|
19,100 | 7.84 | 8.30 | 7.50 | 0 | 0 | 0 |
| 14/12/2023 |
7.84
|
1,300 | 7.89 | 7.89 | 7.50 | 0 | 0 | 0 |
| 13/12/2023 |
7.89
|
5,600 | 7.85 | 8.17 | 7.60 | 0 | 0 | 0 |
| 12/12/2023 |
7.85
|
2,700 | 7.90 | 7.90 | 7.57 | 0 | 0 | 0 |
| 11/12/2023 |
7.90
|
5,800 | 7.86 | 8 | 7.53 | 0 | 0 | 0 |
| 08/12/2023 |
7.86
|
21,300 | 7.84 | 7.90 | 7.50 | 0 | 1,300 | -0.0 |
| 07/12/2023 |
7.84
|
4,200 | 7.85 | 7.85 | 7.53 | 0 | 100 | -0.0 |
| 06/12/2023 |
7.85
|
13,600 | 7.91 | 7.91 | 7.55 | 0 | 0 | 0 |
| 05/12/2023 |
7.91
|
12,800 | 7.99 | 7.99 | 7.53 | 0 | 0 | 0 |
| 04/12/2023 |
7.99
|
4,100 | 7.96 | 8 | 7.52 | 200 | 0 | 0.0 |