| 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) |
-0.50 | -3.40% | 172,500 | -64,500 | -0.9 |
14
15.40
14.60
|
|
2 tháng
(2025-11-28) |
-1.60 | -10.13% | 239,800 | -66,700 | -1.0 |
14
15.80
14.60
|
|
3 tháng
(2025-10-29) |
-1.80 | -11.25% | 333,100 | -92,300 | -1.4 |
14
16
14.60
|
|
6 tháng
(2025-07-31) |
-1.30 | -8.39% | 1,451,000 | -104,900 | -1.6 |
14
17.40
14.60
|
|
12 tháng
(2025-02-03) |
-0.98 | -6.47% | 5,538,030 | -29,400 | -0.3 |
10.64
17.40
14.60
|
|
24 tháng
(2024-02-07) |
7.02 | 97.89% | 8,890,592 | -14,539 | -0.2 |
7.09
17.40
14.60
|
|
36 tháng
(2023-02-13) |
7.19 | 102.67% | 10,724,981 | -3,433 | -0.0 |
6.66
17.40
14.60
|
|
60 tháng
(2021-02-22) |
4.37 | 44.40% | 18,672,997 | -219,984 | -3.4 |
6.66
21.68
14.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
9.65
|
15,000 | 10.68 | 10.68 | 9.65 | 200 | 0 | 0.0 |
| 21/06/2024 |
10.68
|
20,320 | 10.76 | 11.28 | 10.17 | 0 | 0 | 0 |
| 20/06/2024 |
10.68
|
55,657 | 10.25 | 11.02 | 10.25 | 0 | 500 | -0.0 |
| 19/06/2024 |
10.08
|
61,100 | 9.23 | 10.08 | 9.23 | 200 | 500 | -0.0 |
| 18/06/2024 |
9.23
|
11,408 | 9.05 | 9.65 | 9.05 | 0 | 0 | 0 |
| 17/06/2024 |
8.97
|
14,914 | 8.88 | 9.14 | 8.88 | 0 | 200 | -0.0 |
| 14/06/2024 |
8.80
|
5,603 | 8.97 | 9.05 | 8.80 | 0 | 0 | 0 |
| 13/06/2024 |
8.80
|
2,600 | 8.80 | 8.88 | 8.80 | 0 | 0 | 0 |
| 12/06/2024 |
9.23
|
4,005 | 8.97 | 9.23 | 8.54 | 0 | 100 | -0.0 |
| 11/06/2024 |
9.31
|
2,000 | 9.05 | 9.31 | 8.71 | 0 | 0 | 0 |
| 10/06/2024 |
9.40
|
5,500 | 9.31 | 9.48 | 9.05 | 0 | 0 | 0 |
| 07/06/2024 |
9.23
|
61,900 | 8.46 | 9.48 | 8.46 | 0 | 0 | 0 |
| 06/06/2024 |
8.63
|
29,100 | 7.77 | 8.80 | 7.77 | 0 | 2,900 | -0.0 |
| 05/06/2024 |
8.29
|
16,500 | 8.29 | 8.80 | 8.29 | 0 | 100 | -0.0 |
| 04/06/2024 |
8.20
|
1,820 | 8.03 | 8.29 | 8.03 | 0 | 0 | 0 |
| 03/06/2024 |
8.20
|
2,900 | 8.20 | 8.29 | 8.12 | 0 | 600 | -0.0 |
| 31/05/2024 |
8.29
|
314 | 8.71 | 8.71 | 8.29 | 0 | 0 | 0 |
| 30/05/2024 |
8.12
|
2,901 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 29/05/2024 |
8.12
|
15,100 | 8.12 | 8.20 | 8.03 | 0 | 0 | 0 |
| 28/05/2024 |
8.20
|
2,402 | 8.37 | 8.37 | 8.12 | 0 | 0 | 0 |
| 27/05/2024 |
8.03
|
100 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 24/05/2024 |
8.20
|
7,300 | 7.94 | 8.20 | 7.94 | 0 | 0 | 0 |
| 23/05/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/05/2024 |
8.20
|
15 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/05/2024 |
8.20
|
50 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/05/2024 |
8.20
|
33,900 | 7.86 | 8.46 | 7.86 | 0 | 0 | 0 |
| 17/05/2024 |
7.86
|
1,000 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 16/05/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 15/05/2024 |
7.86
|
1,220 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 14/05/2024 |
7.69
|
1,500 | 7.86 | 7.86 | 7.69 | 0 | 0 | 0 |
| 13/05/2024 |
7.77
|
1 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 10/05/2024 |
7.77
|
4,305 | 8.03 | 8.03 | 7.77 | 0 | 0 | 0 |
| 09/05/2024 |
7.94
|
10,559 | 7.86 | 7.94 | 7.86 | 1,500 | 0 | 0.0 |
| 08/05/2024 |
7.69
|
700 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 07/05/2024 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 06/05/2024 |
7.69
|
6,200 | 7.69 | 7.77 | 7.69 | 0 | 0 | 0 |
| 03/05/2024 |
7.69
|
500 | 7.60 | 7.69 | 7.60 | 0 | 0 | 0 |
| 02/05/2024 |
7.69
|
2,300 | 7.52 | 7.69 | 7.52 | 0 | 0 | 0 |
| 26/04/2024 |
7.43
|
2,100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 25/04/2024 |
7.52
|
1,200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 24/04/2024 |
7.52
|
2,050 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 23/04/2024 |
7.26
|
1,600 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 22/04/2024 |
7.26
|
328 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 19/04/2024 |
7.26
|
10,192 | 7.09 | 7.52 | 7.00 | 0 | 0 | 0 |
| 17/04/2024 |
7.18
|
4,430 | 7.00 | 7.60 | 7.00 | 0 | 0 | 0 |
| 16/04/2024 |
7.18
|
10,500 | 7.43 | 7.52 | 7.18 | 0 | 0 | 0 |
| 15/04/2024 |
7.52
|
500 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 12/04/2024 |
7.69
|
2,772 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 11/04/2024 |
7.69
|
9,728 | 7.52 | 7.69 | 7.52 | 0 | 0 | 0 |
| 10/04/2024 |
7.52
|
7,736 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 09/04/2024 |
7.52
|
3,500 | 7.60 | 7.60 | 7.52 | 0 | 0 | 0 |
| 08/04/2024 |
7.60
|
15,700 | 7.69 | 7.69 | 7.60 | 0 | 0 | 0 |
| 05/04/2024 |
7.69
|
501 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 04/04/2024 |
7.69
|
1,000 | 7.77 | 7.77 | 7.52 | 0 | 0 | 0 |
| 03/04/2024 |
7.52
|
18,210 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 02/04/2024 |
7.52
|
3,300 | 7.60 | 7.60 | 7.52 | 0 | 0 | 0 |
| 01/04/2024 |
7.60
|
2,809 | 7.60 | 7.69 | 7.60 | 0 | 0 | 0 |
| 29/03/2024 |
7.60
|
7,900 | 7.60 | 7.60 | 7.43 | 0 | 0 | 0 |
| 28/03/2024 |
7.43
|
5,100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 27/03/2024 |
7.35
|
1,320 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 26/03/2024 |
7.52
|
16,660 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 25/03/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 22/03/2024 |
7.52
|
11,610 | 7.35 | 7.52 | 7.35 | 0 | 0 | 0 |
| 21/03/2024 |
7.35
|
3,200 | 7.52 | 7.52 | 7.35 | 1,000 | 0 | 0.0 |
| 20/03/2024 |
7.26
|
4,519 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 19/03/2024 |
7.26
|
4,600 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 18/03/2024 |
7.18
|
23,701 | 7.18 | 7.18 | 7.09 | 0 | 500 | -0.0 |
| 15/03/2024 |
7.18
|
1,118 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 14/03/2024 |
7.18
|
1,300 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 |
| 13/03/2024 |
7.09
|
1,127 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 12/03/2024 |
7.09
|
10,088 | 7.09 | 7.09 | 6.75 | 0 | 0 | 0 |
| 11/03/2024 |
7.09
|
3,761 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 08/03/2024 |
7.09
|
3,501 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 07/03/2024 |
7.09
|
101 | 7.09 | 7.09 | 7.09 | 100 | 0 | 0.0 |
| 06/03/2024 |
7.09
|
7,002 | 7.09 | 7.09 | 7.09 | 400 | 0 | 0.0 |
| 05/03/2024 |
7.18
|
4,841 | 7.18 | 7.18 | 7.18 | 2,000 | 0 | 0.0 |
| 04/03/2024 |
7.18
|
3,600 | 7.00 | 7.18 | 7.00 | 0 | 0 | 0 |
| 01/03/2024 |
7.18
|
9,703 | 7.09 | 7.18 | 7.00 | 0 | 0 | 0 |
| 29/02/2024 |
7.09
|
36,900 | 7.09 | 7.09 | 6.83 | 5,300 | 0 | 0.0 |
| 28/02/2024 |
7.09
|
17,400 | 7.18 | 7.18 | 6.92 | 10,700 | 0 | 0.1 |
| 27/02/2024 |
7.18
|
7,200 | 7.26 | 7.26 | 6.92 | 0 | 0 | 0 |
| 26/02/2024 |
7.26
|
154 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 23/02/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 22/02/2024 |
7.18
|
3,000 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 21/02/2024 |
7.18
|
1,206 | 7.00 | 7.18 | 7.00 | 0 | 0 | 0 |
| 20/02/2024 |
7.26
|
6,500 | 7.26 | 7.35 | 7.00 | 0 | 0 | 0 |
| 19/02/2024 |
7.26
|
2,307 | 7.18 | 7.26 | 7.09 | 0 | 0 | 0 |
| 16/02/2024 |
7.26
|
7,700 | 7.18 | 7.26 | 7.18 | 0 | 0 | 0 |
| 15/02/2024 |
7.18
|
8,702 | 7.18 | 7.18 | 6.92 | 300 | 0 | 0.0 |
| 07/02/2024 |
7.18
|
10,000 | 7.09 | 7.18 | 6.92 | 0 | 0 | 0 |
| 06/02/2024 |
7.18
|
3,100 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 |
| 05/02/2024 |
7.26
|
1,100 | 7.18 | 7.26 | 7.18 | 0 | 0 | 0 |
| 02/02/2024 |
7.35
|
3,200 | 7.09 | 7.35 | 7.09 | 0 | 0 | 0 |
| 01/02/2024 |
7.18
|
2,200 | 7.43 | 7.43 | 7.18 | 2,100 | 0 | 0.0 |
| 31/01/2024 |
7.43
|
28,700 | 7.43 | 7.60 | 7.26 | 0 | 100 | -0.0 |
| 30/01/2024 |
7.52
|
15,100 | 7.09 | 7.52 | 6.92 | 0 | 0 | 0 |
| 29/01/2024 |
7.00
|
13,083 | 6.75 | 7.00 | 6.75 | 12,200 | 0 | 0.1 |
| 26/01/2024 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 25/01/2024 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 24/01/2024 |
6.92
|
1,500 | 6.66 | 6.92 | 6.66 | 0 | 0 | 0 |