| 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 | 0% | 287,100 | 700 | 0.0 |
7
7.30
7.30
|
|
2 tháng
(2025-10-06) |
0 | 0% | 819,200 | 5,700 | 0.0 |
7
7.60
7.30
|
|
3 tháng
(2025-09-05) |
-0.21 | -2.86% | 1,258,900 | 5,400 | 0.0 |
7
7.60
7.30
|
|
6 tháng
(2025-06-09) |
0.16 | 2.32% | 2,260,500 | 5,400 | 0.0 |
6.94
7.69
7.30
|
|
12 tháng
(2024-12-09) |
-0.96 | -11.80% | 5,812,524 | 5,400 | 0.0 |
6.85
8.63
7.30
|
|
24 tháng
(2023-12-15) |
-0.62 | -7.97% | 9,131,010 | 12,800 | 0.1 |
6.85
8.79
7.30
|
|
36 tháng
(2022-12-20) |
0.09 | 1.26% | 15,766,325 | 39,300 | 0.3 |
6.85
9.30
7.30
|
|
60 tháng
(2020-12-30) |
-1.15 | -13.82% | 44,183,024 | -152,100 | -3.3 |
5.63
14.67
7.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
8.61
|
13,010 | 8.35 | 8.61 | 8.26 | 0 | 0 | 0 |
| 02/05/2024 |
8.61
|
7,983 | 8.44 | 8.61 | 8.09 | 0 | 0 | 0 |
| 26/04/2024 |
8.79
|
20,400 | 8.17 | 8.79 | 8.17 | 0 | 0 | 0 |
| 25/04/2024 |
8.26
|
19,000 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 |
| 24/04/2024 |
8.26
|
9,003 | 8.00 | 8.35 | 7.82 | 0 | 0 | 0 |
| 23/04/2024 |
8.44
|
2,400 | 8.35 | 8.44 | 8.17 | 0 | 0 | 0 |
| 22/04/2024 |
8.26
|
6,800 | 7.91 | 8.35 | 7.91 | 0 | 600 | -0.0 |
| 19/04/2024 |
8.26
|
14,005 | 8.17 | 8.26 | 7.82 | 0 | 400 | -0.0 |
| 17/04/2024 |
8.44
|
3,000 | 8.35 | 8.44 | 8.26 | 0 | 0 | 0 |
| 16/04/2024 |
8.44
|
3,501 | 8.35 | 8.44 | 8.26 | 0 | 2,000 | -0.0 |
| 15/04/2024 |
8.44
|
2,900 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 12/04/2024 |
8.61
|
1,711 | 8.35 | 8.61 | 8.35 | 0 | 0 | 0 |
| 11/04/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 10/04/2024 |
8.61
|
2,200 | 8.53 | 8.61 | 8.53 | 0 | 0 | 0 |
| 09/04/2024 |
8.61
|
7,515 | 8.53 | 8.61 | 8.44 | 0 | 0 | 0 |
| 08/04/2024 |
8.61
|
5,501 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
| 05/04/2024 |
8.61
|
4,200 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
| 04/04/2024 |
8.61
|
8,100 | 8.53 | 8.61 | 8.53 | 0 | 0 | 0 |
| 03/04/2024 |
8.70
|
6,500 | 8.61 | 8.70 | 8.53 | 0 | 0 | 0 |
| 02/04/2024 |
8.61
|
20,904 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 01/04/2024 |
8.61
|
2,410 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 29/03/2024 |
8.61
|
4,200 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 28/03/2024 |
8.61
|
3,800 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 27/03/2024 |
8.70
|
1,600 | 8.61 | 8.70 | 8.53 | 0 | 0 | 0 |
| 26/03/2024 |
8.61
|
6,800 | 8.53 | 8.61 | 8.53 | 0 | 0 | 0 |
| 25/03/2024 |
8.70
|
24,710 | 8.61 | 8.70 | 8.53 | 0 | 0 | 0 |
| 22/03/2024 |
8.70
|
3,110 | 8.61 | 8.70 | 8.61 | 0 | 0 | 0 |
| 21/03/2024 |
8.70
|
19,200 | 8.53 | 8.70 | 8.53 | 0 | 0 | 0 |
| 20/03/2024 |
8.70
|
9,700 | 8.53 | 8.70 | 8.44 | 0 | 0 | 0 |
| 19/03/2024 |
8.53
|
9,282 | 8.53 | 8.53 | 8.44 | 0 | 0 | 0 |
| 18/03/2024 |
8.53
|
2,800 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
| 15/03/2024 |
8.61
|
903 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
| 14/03/2024 |
8.70
|
36,732 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/03/2024 |
8.70
|
3,001 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
| 12/03/2024 |
8.70
|
18,101 | 8.53 | 8.70 | 8.53 | 0 | 0 | 0 |
| 11/03/2024 |
8.61
|
12,301 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
| 08/03/2024 |
8.70
|
15,220 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
| 07/03/2024 |
8.70
|
22,200 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
| 06/03/2024 |
8.70
|
11,210 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
| 05/03/2024 |
8.70
|
9,885 | 8.61 | 8.70 | 8.53 | 5,000 | 0 | 0.0 |
| 04/03/2024 |
8.70
|
4,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/03/2024 |
8.70
|
8,692 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
| 29/02/2024 |
8.61
|
5,900 | 8.61 | 8.70 | 8.61 | 0 | 0 | 0 |
| 28/02/2024 |
8.61
|
15,700 | 8.53 | 8.70 | 8.53 | 0 | 0 | 0 |
| 27/02/2024 |
8.70
|
3,700 | 8.61 | 8.70 | 8.53 | 0 | 0 | 0 |
| 26/02/2024 |
8.61
|
3,352 | 8.70 | 8.70 | 8.61 | 0 | 0 | 0 |
| 23/02/2024 |
8.79
|
18,956 | 8.79 | 8.79 | 8.61 | 0 | 0 | 0 |
| 22/02/2024 |
8.79
|
1,400 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 |
| 21/02/2024 |
8.79
|
11,900 | 8.70 | 8.88 | 8.70 | 0 | 0 | 0 |
| 20/02/2024 |
8.61
|
4,000 | 8.61 | 8.61 | 8.44 | 0 | 0 | 0 |
| 19/02/2024 |
8.61
|
4,817 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
| 16/02/2024 |
8.70
|
7,500 | 8.70 | 8.70 | 8.53 | 0 | 0 | 0 |
| 15/02/2024 |
8.61
|
4,300 | 8.53 | 8.61 | 8.53 | 0 | 0 | 0 |
| 07/02/2024 |
8.70
|
7,800 | 8.61 | 8.70 | 8.53 | 0 | 0 | 0 |
| 06/02/2024 |
8.70
|
5,800 | 8.61 | 8.70 | 8.53 | 0 | 0 | 0 |
| 05/02/2024 |
8.70
|
13,900 | 8.53 | 8.70 | 8.53 | 0 | 0 | 0 |
| 02/02/2024 |
8.79
|
13,600 | 8.61 | 8.79 | 8.61 | 0 | 0 | 0 |
| 01/02/2024 |
8.79
|
21,206 | 8.70 | 8.79 | 8.70 | 5,000 | 0 | 0.0 |
| 31/01/2024 |
8.79
|
25,029 | 8.61 | 8.79 | 8.61 | 500 | 0 | 0.0 |
| 30/01/2024 |
8.79
|
12,102 | 8.35 | 8.79 | 8.26 | 0 | 0 | 0 |
| 29/01/2024 |
8.61
|
16,790 | 8.26 | 8.61 | 8.17 | 0 | 0 | 0 |
| 26/01/2024 |
8.44
|
14,400 | 8.09 | 8.44 | 8.00 | 0 | 0 | 0 |
| 25/01/2024 |
8.26
|
10,408 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 |
| 24/01/2024 |
8.17
|
6,100 | 8.09 | 8.17 | 8.09 | 0 | 0 | 0 |
| 23/01/2024 |
8.17
|
14,405 | 8.09 | 8.17 | 8.00 | 0 | 0 | 0 |
| 22/01/2024 |
8.09
|
2,200 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 |
| 19/01/2024 |
8.09
|
4,500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 18/01/2024 |
8.00
|
5,200 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 |
| 17/01/2024 |
8.09
|
13,502 | 7.91 | 8.09 | 7.91 | 0 | 0 | 0 |
| 16/01/2024 |
8.17
|
12,700 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 |
| 15/01/2024 |
8.09
|
4,100 | 8.00 | 8.09 | 8.00 | 0 | 0 | 0 |
| 12/01/2024 |
8.26
|
13,300 | 8.09 | 8.26 | 8.00 | 0 | 0 | 0 |
| 11/01/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 10/01/2024 |
8.17
|
2,108 | 8.09 | 8.17 | 8.09 | 0 | 0 | 0 |
| 09/01/2024 |
8.17
|
11,300 | 8.17 | 8.17 | 8.09 | 0 | 0 | 0 |
| 08/01/2024 |
8.26
|
8,400 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 05/01/2024 |
8.17
|
14,300 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 04/01/2024 |
8.09
|
11,500 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
| 03/01/2024 |
8.17
|
32,700 | 8.00 | 8.17 | 8.00 | 0 | 0 | 0 |
| 02/01/2024 |
8.09
|
700 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
| 29/12/2023 |
8.17
|
19,200 | 8.17 | 8.17 | 7.91 | 0 | 0 | 0 |
| 28/12/2023 |
8.17
|
31,400 | 7.91 | 8.17 | 7.91 | 0 | 0 | 0 |
| 27/12/2023 |
7.91
|
3,100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 26/12/2023 |
7.91
|
6,100 | 7.82 | 7.91 | 7.82 | 0 | 0 | 0 |
| 25/12/2023 |
7.82
|
4,600 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 |
| 22/12/2023 |
7.91
|
39,500 | 7.82 | 7.91 | 7.74 | 0 | 0 | 0 |
| 21/12/2023 |
7.82
|
46,200 | 7.74 | 7.82 | 7.82 | 0 | 0 | 0 |
| 20/12/2023 |
7.74
|
15,900 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 19/12/2023 |
7.74
|
8,100 | 7.74 | 7.74 | 7.65 | 0 | 0 | 0 |
| 18/12/2023 |
7.74
|
56,500 | 7.82 | 7.82 | 7.56 | 0 | 0 | 0 |
| 15/12/2023 |
7.82
|
10,600 | 7.74 | 7.82 | 7.65 | 0 | 0 | 0 |
| 14/12/2023 |
7.74
|
17,000 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 |
| 13/12/2023 |
7.82
|
24,800 | 7.74 | 7.82 | 7.74 | 0 | 0 | 0 |
| 12/12/2023 |
7.74
|
15,400 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 |
| 11/12/2023 |
7.82
|
52,200 | 7.74 | 7.82 | 7.65 | 0 | 0 | 0 |
| 08/12/2023 |
7.74
|
30,400 | 7.74 | 7.82 | 7.65 | 0 | 0 | 0 |
| 07/12/2023 |
7.74
|
59,600 | 7.82 | 7.91 | 7.74 | 2,000 | 0 | 0.0 |
| 06/12/2023 |
7.82
|
12,500 | 7.91 | 7.91 | 7.74 | 0 | 0 | 0 |
| 05/12/2023 |
7.91
|
43,000 | 7.82 | 7.91 | 7.74 | 0 | 0 | 0 |
| 04/12/2023 |
7.82
|
38,500 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 |