| 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) |
-0.70 | -11.48% | 2,824,100 | -2,500 | -0.0 |
5.30
6.10
5.30
|
|
2 tháng
(2025-11-28) |
-0.60 | -10% | 8,274,200 | 0 | -0.0 |
5.30
6.50
5.30
|
|
3 tháng
(2025-10-29) |
-0.20 | -3.57% | 16,675,000 | -108,100 | -0.7 |
5.30
6.60
5.30
|
|
6 tháng
(2025-07-31) |
0 | 0% | 21,283,500 | -32,900 | -0.4 |
4.80
6.60
5.30
|
|
12 tháng
(2025-02-03) |
-0.07 | -1.31% | 32,343,907 | -10,700 | -0.2 |
3.77
6.60
5.30
|
|
24 tháng
(2024-02-07) |
-2.13 | -28.29% | 57,315,431 | -1,409 | -0.1 |
3.77
9.59
5.30
|
|
36 tháng
(2023-02-13) |
-1.50 | -21.77% | 115,647,297 | -2,309 | -0.1 |
3.68
10.31
5.30
|
|
60 tháng
(2022-01-25) |
-14.32 | -72.62% | 132,003,387 | -5,109 | -0.2 |
3.68
22.41
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/01/2024 |
7.71
|
139,810 | 7.62 | 7.71 | 7.44 | 0 | 0 | 0 |
| 22/01/2024 |
7.62
|
140,522 | 7.80 | 7.89 | 7.44 | 0 | 0 | 0 |
| 19/01/2024 |
7.80
|
115,804 | 7.71 | 8.07 | 7.71 | 0 | 0 | 0 |
| 18/01/2024 |
7.80
|
240,205 | 7.35 | 7.80 | 7.26 | 0 | 0 | 0 |
| 17/01/2024 |
7.26
|
75,110 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 |
| 16/01/2024 |
7.44
|
112,371 | 7.44 | 7.53 | 7.17 | 0 | 0 | 0 |
| 15/01/2024 |
7.44
|
160,450 | 7.53 | 7.62 | 7.17 | 0 | 0 | 0 |
| 12/01/2024 |
7.44
|
171,908 | 7.62 | 7.62 | 7.35 | 0 | 0 | 0 |
| 11/01/2024 |
7.62
|
154,592 | 7.71 | 7.80 | 7.44 | 0 | 0 | 0 |
| 10/01/2024 |
7.71
|
231,964 | 7.71 | 7.89 | 7.53 | 0 | 0 | 0 |
| 09/01/2024 |
7.80
|
218,244 | 7.89 | 7.98 | 7.62 | 0 | 0 | 0 |
| 08/01/2024 |
7.89
|
196,125 | 8.16 | 8.16 | 7.71 | 0 | 0 | 0 |
| 05/01/2024 |
7.98
|
245,838 | 7.89 | 8.25 | 7.80 | 0 | 0 | 0 |
| 04/01/2024 |
7.98
|
141,541 | 8.07 | 8.07 | 7.80 | 0 | 0 | 0 |
| 03/01/2024 |
7.98
|
277,717 | 7.98 | 8.16 | 7.80 | 0 | 0 | 0 |
| 02/01/2024 |
7.89
|
253,153 | 7.71 | 8.43 | 7.71 | 0 | 0 | 0 |
| 29/12/2023 |
7.71
|
203,900 | 7.62 | 7.89 | 7.62 | 0 | 0 | 0 |
| 28/12/2023 |
7.62
|
444,500 | 7.80 | 7.98 | 7.44 | 0 | 0 | 0 |
| 27/12/2023 |
7.80
|
353,200 | 8.25 | 8.25 | 7.62 | 0 | 0 | 0 |
| 26/12/2023 |
8.25
|
316,500 | 8.70 | 8.88 | 7.98 | 0 | 0 | 0 |
| 25/12/2023 |
8.70
|
257,400 | 8.79 | 8.96 | 8.52 | 0 | 0 | 0 |
| 22/12/2023 |
8.79
|
462,000 | 8.61 | 9.05 | 8.52 | 0 | 0 | 0 |
| 21/12/2023 |
8.61
|
295,200 | 8.25 | 8.79 | 8.34 | 0 | 0 | 0 |
| 20/12/2023 |
8.25
|
600,200 | 7.62 | 8.34 | 7.35 | 0 | 0 | 0 |
| 19/12/2023 |
7.62
|
340,900 | 7.35 | 7.62 | 6.90 | 0 | 0 | 0 |
| 18/12/2023 |
7.35
|
390,400 | 7.89 | 8.07 | 7.17 | 0 | 0 | 0 |
| 15/12/2023 |
7.89
|
545,400 | 8.25 | 8.88 | 7.71 | 0 | 0 | 0 |
| 14/12/2023 |
8.25
|
320,700 | 8.61 | 8.70 | 7.98 | 0 | 0 | 0 |
| 13/12/2023 |
8.61
|
282,200 | 8.70 | 8.96 | 8.25 | 0 | 0 | 0 |
| 12/12/2023 |
8.70
|
374,100 | 8.88 | 9.05 | 8.61 | 0 | 0 | 0 |
| 11/12/2023 |
8.88
|
396,700 | 8.96 | 9.23 | 8.61 | 0 | 0 | 0 |
| 08/12/2023 |
8.96
|
407,100 | 8.96 | 9.41 | 8.61 | 0 | 0 | 0 |
| 07/12/2023 |
8.96
|
506,500 | 8.96 | 9.86 | 8.70 | 0 | 0 | 0 |
| 06/12/2023 |
8.96
|
451,700 | 8.96 | 9.32 | 8.70 | 0 | 0 | 0 |
| 05/12/2023 |
8.96
|
376,000 | 8.96 | 9.41 | 8.70 | 0 | 0 | 0 |
| 04/12/2023 |
8.96
|
301,500 | 9.23 | 9.41 | 8.70 | 0 | 0 | 0 |
| 01/12/2023 |
9.23
|
408,600 | 9.32 | 9.77 | 8.96 | 0 | 0 | 0 |
| 30/11/2023 |
9.32
|
376,200 | 9.23 | 9.68 | 8.96 | 0 | 0 | 0 |
| 29/11/2023 |
9.23
|
353,600 | 8.70 | 9.59 | 8.88 | 0 | 0 | 0 |
| 28/11/2023 |
8.70
|
300,000 | 9.14 | 9.32 | 8.52 | 0 | 4,000 | -0.0 |
| 27/11/2023 |
9.14
|
253,800 | 9.59 | 9.77 | 8.96 | 0 | 0 | 0 |
| 24/11/2023 |
9.59
|
235,800 | 9.95 | 10.22 | 9.14 | 1,000 | 0 | 0.0 |
| 23/11/2023 |
9.95
|
350,200 | 9.86 | 10.85 | 9.50 | 3,000 | 0 | 0.0 |
| 22/11/2023 |
9.86
|
365,300 | 10.31 | 11.03 | 9.86 | 0 | 0 | 0 |
| 21/11/2023 |
10.31
|
293,500 | 10.13 | 11.03 | 10.04 | 0 | 0 | 0 |
| 20/11/2023 |
10.13
|
470,700 | 9.95 | 10.67 | 9.95 | 0 | 0 | 0 |
| 17/11/2023 |
9.95
|
387,000 | 9.68 | 10.22 | 9.41 | 0 | 0 | 0 |
| 16/11/2023 |
9.68
|
347,900 | 9.23 | 9.68 | 9.32 | 0 | 0 | 0 |
| 15/11/2023 |
9.23
|
256,700 | 8.79 | 10.13 | 8.88 | 0 | 0 | 0 |
| 14/11/2023 |
8.79
|
497,600 | 8.79 | 8.96 | 8.52 | 0 | 0 | 0 |
| 13/11/2023 |
8.79
|
188,700 | 8.79 | 9.05 | 8.52 | 0 | 0 | 0 |
| 10/11/2023 |
8.79
|
260,900 | 8.88 | 9.05 | 8.34 | 0 | 0 | 0 |
| 09/11/2023 |
8.88
|
317,000 | 8.96 | 9.14 | 8.61 | 0 | 0 | 0 |
| 08/11/2023 |
8.96
|
291,900 | 8.52 | 8.96 | 8.43 | 0 | 0 | 0 |
| 07/11/2023 |
8.52
|
206,100 | 8.07 | 8.52 | 7.89 | 0 | 0 | 0 |
| 06/11/2023 |
8.07
|
183,400 | 7.71 | 8.07 | 7.62 | 0 | 0 | 0 |
| 03/11/2023 |
7.71
|
252,300 | 7.71 | 7.71 | 7.44 | 0 | 0 | 0 |
| 02/11/2023 |
7.71
|
245,400 | 7.62 | 7.89 | 7.26 | 0 | 0 | 0 |
| 01/11/2023 |
7.62
|
268,000 | 7.53 | 7.62 | 7.17 | 0 | 0 | 0 |
| 31/10/2023 |
7.53
|
246,600 | 7.44 | 7.80 | 7.26 | 0 | 0 | 0 |
| 30/10/2023 |
7.44
|
266,300 | 7.62 | 7.71 | 7.17 | 0 | 0 | 0 |
| 27/10/2023 |
7.62
|
308,600 | 7.44 | 8.07 | 7.17 | 0 | 0 | 0 |
| 26/10/2023 |
7.44
|
691,000 | 8.61 | 8.61 | 7.35 | 0 | 0 | 0 |
| 25/10/2023 |
8.61
|
312,500 | 8.43 | 8.88 | 8.25 | 0 | 0 | 0 |
| 24/10/2023 |
8.43
|
401,500 | 8.88 | 9.05 | 8.43 | 0 | 0 | 0 |
| 23/10/2023 |
8.88
|
560,700 | 8.79 | 9.14 | 8.34 | 0 | 0 | 0 |
| 20/10/2023 |
8.79
|
568,500 | 8.61 | 8.96 | 8.25 | 0 | 0 | 0 |
| 19/10/2023 |
8.61
|
356,300 | 8.34 | 8.96 | 8.25 | 0 | 0 | 0 |
| 18/10/2023 |
8.34
|
380,000 | 7.98 | 8.70 | 7.98 | 0 | 0 | 0 |
| 17/10/2023 |
7.98
|
390,200 | 8.07 | 8.34 | 7.71 | 0 | 0 | 0 |
| 16/10/2023 |
8.07
|
207,300 | 7.98 | 8.07 | 7.53 | 0 | 0 | 0 |
| 13/10/2023 |
7.98
|
501,400 | 7.71 | 7.98 | 7.35 | 0 | 0 | 0 |
| 12/10/2023 |
7.71
|
347,500 | 7.80 | 8.16 | 7.44 | 0 | 0 | 0 |
| 11/10/2023 |
7.80
|
272,600 | 7.80 | 8.34 | 7.53 | 0 | 0 | 0 |
| 10/10/2023 |
7.80
|
425,100 | 7.53 | 8.34 | 7.44 | 0 | 0 | 0 |
| 09/10/2023 |
7.53
|
377,100 | 7.44 | 8.07 | 7.17 | 0 | 0 | 0 |
| 06/10/2023 |
7.44
|
288,900 | 7.26 | 7.44 | 6.99 | 0 | 0 | 0 |
| 05/10/2023 |
7.26
|
311,300 | 7.17 | 7.53 | 7.17 | 0 | 0 | 0 |
| 04/10/2023 |
7.17
|
289,700 | 7.26 | 7.62 | 7.17 | 0 | 0 | 0 |
| 03/10/2023 |
7.26
|
268,300 | 8.25 | 8.43 | 7.17 | 0 | 0 | 0 |
| 02/10/2023 |
8.25
|
308,600 | 8.52 | 8.96 | 7.71 | 0 | 0 | 0 |
| 29/09/2023 |
8.52
|
434,500 | 8.34 | 9.14 | 8.16 | 0 | 0 | 0 |
| 28/09/2023 |
8.34
|
401,400 | 8.34 | 9.41 | 8.07 | 0 | 0 | 0 |
| 27/09/2023 |
8.34
|
633,400 | 8.52 | 9.86 | 7.98 | 0 | 0 | 0 |
| 26/09/2023 |
8.52
|
364,800 | 8.96 | 9.59 | 8.07 | 0 | 0 | 0 |
| 25/09/2023 |
8.96
|
571,200 | 8.88 | 10.31 | 7.98 | 0 | 0 | 0 |
| 22/09/2023 |
8.88
|
509,700 | 8.43 | 9.86 | 8.16 | 0 | 300 | -0.0 |
| 21/09/2023 |
8.43
|
798,300 | 8.16 | 9.41 | 8.07 | 0 | 0 | 0 |
| 20/09/2023 |
8.16
|
570,100 | 7.89 | 8.96 | 7.71 | 0 | 0 | 0 |
| 19/09/2023 |
7.89
|
409,200 | 7.80 | 8.25 | 7.17 | 0 | 0 | 0 |
| 18/09/2023 |
7.80
|
332,200 | 7.44 | 8.25 | 7.26 | 0 | 0 | 0 |
| 15/09/2023 |
7.44
|
371,200 | 7.44 | 7.44 | 7.08 | 0 | 0 | 0 |
| 14/09/2023 |
7.44
|
263,200 | 7.44 | 7.62 | 6.99 | 0 | 0 | 0 |
| 13/09/2023 |
7.44
|
219,100 | 7.71 | 7.80 | 7.44 | 0 | 0 | 0 |
| 12/09/2023 |
7.71
|
175,900 | 7.71 | 7.98 | 7.53 | 0 | 0 | 0 |
| 11/09/2023 |
7.71
|
181,300 | 7.71 | 8.07 | 7.62 | 0 | 0 | 0 |
| 08/09/2023 |
7.71
|
161,000 | 7.80 | 7.98 | 7.62 | 0 | 0 | 0 |
| 07/09/2023 |
7.80
|
234,600 | 7.71 | 8.16 | 7.62 | 0 | 0 | 0 |
| 06/09/2023 |
7.71
|
233,600 | 7.80 | 8.43 | 7.62 | 0 | 0 | 0 |
| 05/09/2023 |
7.80
|
249,100 | 7.98 | 8.52 | 7.71 | 0 | 0 | 0 |