| 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% | 683,700 | 0 | 0 |
6.60
6.90
6.70
|
|
2 tháng
(2025-10-06) |
-0.90 | -11.84% | 1,888,600 | 0 | 0 |
6.60
7.60
6.70
|
|
3 tháng
(2025-09-05) |
-2.40 | -26.37% | 9,494,300 | 0 | 0 |
6.60
9.20
6.70
|
|
6 tháng
(2025-06-09) |
-2.40 | -26.37% | 31,549,400 | 0 | 0 |
6.60
10
6.70
|
|
12 tháng
(2024-12-09) |
-0.30 | -4.29% | 56,403,720 | 0 | 0 |
6.60
11.30
6.70
|
|
24 tháng
(2023-12-15) |
-0.80 | -10.67% | 74,415,321 | 0 | 0 |
6.30
11.30
6.70
|
|
36 tháng
(2022-12-20) |
-2.20 | -24.72% | 96,732,336 | 0 | 0 |
6.30
12.10
6.70
|
|
60 tháng
(2020-12-30) |
-4.60 | -40.71% | 179,551,303 | 0 | 0 |
6.30
26.40
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
8
|
91,405 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 02/05/2024 |
7.80
|
10,312 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 26/04/2024 |
7.90
|
12,756 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 25/04/2024 |
8
|
42,150 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
| 24/04/2024 |
7.90
|
32,303 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 23/04/2024 |
8
|
30,273 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 22/04/2024 |
8.20
|
129,578 | 7.80 | 8.80 | 7.70 | 0 | 0 | 0 |
| 19/04/2024 |
7.70
|
40,405 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 17/04/2024 |
8
|
105,174 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
| 16/04/2024 |
7.80
|
38,816 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/04/2024 |
7.80
|
68,937 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 12/04/2024 |
7.90
|
18,404 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/04/2024 |
7.90
|
14,005 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 10/04/2024 |
7.90
|
10,805 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 09/04/2024 |
7.90
|
11,399 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 08/04/2024 |
7.80
|
28,003 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 05/04/2024 |
7.90
|
49,803 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 04/04/2024 |
8
|
15,100 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 03/04/2024 |
8
|
89,650 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/04/2024 |
8.10
|
41,703 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 01/04/2024 |
8.10
|
136,754 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 29/03/2024 |
7.90
|
56,861 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 28/03/2024 |
7.90
|
6,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 27/03/2024 |
7.90
|
14,900 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/03/2024 |
7.90
|
19,586 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/03/2024 |
7.90
|
42,910 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/03/2024 |
7.90
|
12,527 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 21/03/2024 |
7.90
|
26,259 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 20/03/2024 |
7.90
|
10,411 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 19/03/2024 |
7.90
|
8,300 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 18/03/2024 |
7.90
|
34,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 15/03/2024 |
7.90
|
46,403 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 14/03/2024 |
7.90
|
20,831 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 13/03/2024 |
7.90
|
38,054 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 12/03/2024 |
8
|
7,013 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 11/03/2024 |
8
|
31,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 08/03/2024 |
7.90
|
55,134 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 07/03/2024 |
8
|
17,642 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 06/03/2024 |
8
|
59,031 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 05/03/2024 |
7.90
|
49,706 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 04/03/2024 |
7.90
|
35,400 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 01/03/2024 |
8
|
17,450 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 29/02/2024 |
8
|
13,302 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 28/02/2024 |
8.10
|
58,811 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/02/2024 |
8
|
44,110 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 26/02/2024 |
8
|
6,809 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/02/2024 |
7.90
|
34,219 | 8.20 | 8.30 | 7.80 | 0 | 0 | 0 |
| 22/02/2024 |
8.20
|
18,205 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 21/02/2024 |
8.10
|
15,802 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 20/02/2024 |
8.10
|
33,710 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 19/02/2024 |
8.10
|
69,063 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 16/02/2024 |
8.30
|
42,650 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 15/02/2024 |
8.40
|
83,458 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 07/02/2024 |
9
|
156,300 | 7.80 | 9 | 7.30 | 0 | 0 | 0 |
| 06/02/2024 |
7.90
|
149,380 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 05/02/2024 |
8
|
179,521 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 02/02/2024 |
7.90
|
92,387 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 01/02/2024 |
7.70
|
36,901 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 31/01/2024 |
7.90
|
91,120 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 30/01/2024 |
8
|
95,419 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 29/01/2024 |
8.10
|
23,484 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 26/01/2024 |
8
|
5,608 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 25/01/2024 |
8.10
|
369,500 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/01/2024 |
8.20
|
7,723 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 23/01/2024 |
8
|
49,636 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 22/01/2024 |
8.10
|
4,604 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 19/01/2024 |
8.30
|
100,641 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
| 18/01/2024 |
8.30
|
282,781 | 8.30 | 8.30 | 7.10 | 0 | 0 | 0 |
| 17/01/2024 |
8.30
|
158,553 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 16/01/2024 |
7.90
|
191,196 | 7.70 | 8.10 | 7.60 | 0 | 0 | 0 |
| 15/01/2024 |
7.80
|
103,910 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 12/01/2024 |
7.70
|
161,201 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
| 11/01/2024 |
7.60
|
71,886 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 10/01/2024 |
7.40
|
122,800 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 09/01/2024 |
7.40
|
114,600 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 08/01/2024 |
7.40
|
29,937 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 05/01/2024 |
7.30
|
125,971 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/01/2024 |
7.20
|
165,822 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 03/01/2024 |
7.60
|
46,801 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 02/01/2024 |
7
|
566,760 | 7.70 | 7.80 | 7 | 0 | 0 | 0 |
| 29/12/2023 |
7.70
|
14,025 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 28/12/2023 |
7.70
|
25,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/12/2023 |
7.70
|
22,600 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/12/2023 |
7.60
|
12,621 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 25/12/2023 |
7.60
|
47,680 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 22/12/2023 |
7.50
|
39,501 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 21/12/2023 |
7.60
|
6,801 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 20/12/2023 |
7.50
|
24,389 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 19/12/2023 |
7.50
|
40,100 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 18/12/2023 |
7.50
|
4,901 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 15/12/2023 |
7.50
|
29,900 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 14/12/2023 |
7.50
|
15,419 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 13/12/2023 |
7.60
|
50,220 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 12/12/2023 |
7.60
|
21,613 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 11/12/2023 |
7.50
|
60,801 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 08/12/2023 |
7.70
|
14,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 07/12/2023 |
7.60
|
64,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 06/12/2023 |
7.70
|
89,802 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/12/2023 |
7.70
|
47,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 04/12/2023 |
7.70
|
51,900 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |