| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-02-19) |
-0.67 | -8.01% | 7,395,200 | -110,785 | -0.9 |
7.64
8.36
7.64
|
|
2 tháng
(2025-01-20) |
-0.66 | -7.90% | 12,547,100 | 72,000 | 0.6 |
7.64
8.37
7.64
|
|
3 tháng
(2024-12-23) |
-1.74 | -18.45% | 20,024,900 | 550,800 | 4.8 |
7.64
9.43
7.64
|
|
6 tháng
(2024-09-23) |
-0.84 | -9.83% | 45,235,600 | 353,300 | 3.3 |
7.23
9.43
7.64
|
|
12 tháng
(2024-03-26) |
-0.96 | -11.11% | 141,004,900 | 358,000 | 2.8 |
6.99
10.91
7.64
|
|
24 tháng
(2023-04-03) |
3.21 | 71.74% | 214,207,100 | 480,100 | 4.2 |
4.42
10.91
7.64
|
|
36 tháng
(2022-04-06) |
-4.32 | -35.96% | 247,347,300 | 354,757 | 2.4 |
3.56
12.01
7.64
|
|
60 tháng
(2020-04-16) |
3.87 | 101.17% | 561,072,040 | -1,554,793 | -16.2 |
3.56
15.13
7.64
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/03/2025 |
7.64
|
122,700 | 7.69 | 7.79 | 7.63 | 5,700 | 2,000 | 0 |
| 20/03/2025 |
7.69
|
461,000 | 7.80 | 7.80 | 7.65 | 8,100 | 1,200 | 0.1 |
| 19/03/2025 |
7.80
|
351,100 | 7.90 | 7.90 | 7.64 | 5,100 | 87,285 | -0.6 |
| 18/03/2025 |
7.90
|
220,200 | 7.81 | 7.97 | 7.80 | 13,600 | 1,200 | 0.1 |
| 17/03/2025 |
7.81
|
571,500 | 8.05 | 8.05 | 7.75 | 300 | 0 | 0.0 |
| 14/03/2025 |
7.99
|
329,200 | 7.95 | 8 | 7.90 | 0 | 0 | 0 |
| 13/03/2025 |
8
|
425,700 | 8.08 | 8.08 | 7.95 | 1,700 | 0 | 0.0 |
| 12/03/2025 |
8.08
|
286,200 | 8.03 | 8.14 | 8 | 0 | 700 | -0.0 |
| 11/03/2025 |
8.03
|
376,900 | 7.91 | 8.09 | 7.91 | 0 | 400 | -0.0 |
| 10/03/2025 |
8.14
|
193,600 | 8.15 | 8.20 | 8.12 | 0 | 2,000 | -0.0 |
| 07/03/2025 |
8.14
|
159,700 | 8.22 | 8.22 | 8.13 | 0 | 2,700 | -0.0 |
| 06/03/2025 |
8.13
|
220,400 | 8.10 | 8.17 | 8.09 | 0 | 7,400 | -0.1 |
| 05/03/2025 |
8.10
|
299,500 | 8.32 | 8.32 | 8.10 | 0 | 22,900 | -0.2 |
| 04/03/2025 |
8.29
|
452,600 | 8.29 | 8.29 | 8.14 | 1,000 | 15,300 | -0.1 |
| 03/03/2025 |
8.30
|
344,700 | 8.31 | 8.39 | 8.26 | 2,200 | 8,500 | -0.1 |
| 28/02/2025 |
8.35
|
289,900 | 8.30 | 8.44 | 8.30 | 0 | 16,500 | -0.1 |
| 27/02/2025 |
8.35
|
473,200 | 8.17 | 8.48 | 8.16 | 23,800 | 12,200 | 0.1 |
| 26/02/2025 |
8.17
|
240,900 | 8.26 | 8.26 | 8.15 | 0 | 300 | -0.0 |
| 25/02/2025 |
8.20
|
298,000 | 8.15 | 8.25 | 8.14 | 0 | 1,900 | -0.0 |
| 24/02/2025 |
8.13
|
240,800 | 8.25 | 8.26 | 8.13 | 11,900 | 21,500 | -0.1 |
| 21/02/2025 |
8.25
|
251,700 | 8.23 | 8.29 | 8.18 | 1,000 | 5,800 | -0.0 |
| 20/02/2025 |
8.25
|
287,600 | 8.36 | 8.45 | 8.25 | 100 | 19,900 | -0.2 |
| 19/02/2025 |
8.36
|
620,800 | 8.12 | 8.45 | 8.12 | 48,100 | 0 | 0.4 |
| 18/02/2025 |
8.10
|
465,000 | 8.08 | 8.19 | 8.08 | 16,300 | 0 | 0.1 |
| 17/02/2025 |
8.07
|
323,100 | 8.08 | 8.15 | 8.06 | 37,300 | 0 | 0.3 |
| 14/02/2025 |
8.08
|
193,100 | 8.11 | 8.15 | 8.07 | 6,100 | 0 | 0.0 |
| 13/02/2025 |
8.11
|
351,600 | 8.17 | 8.17 | 8.06 | 0 | 8,400 | -0.1 |
| 12/02/2025 |
8.12
|
155,100 | 8.27 | 8.27 | 8.09 | 12,200 | 9,500 | 0.0 |
| 11/02/2025 |
8.16
|
202,800 | 8.31 | 8.31 | 8.07 | 0 | 4,700 | -0.0 |
| 10/02/2025 |
8.08
|
404,500 | 8.29 | 8.29 | 8.08 | 12,100 | 36,600 | -0.2 |
| 07/02/2025 |
8.30
|
317,900 | 8.39 | 8.42 | 8.30 | 14,800 | 11,200 | 0.0 |
| 06/02/2025 |
8.37
|
249,800 | 8.49 | 8.49 | 8.26 | 43,200 | 10,100 | 0.3 |
| 05/02/2025 |
8.28
|
335,800 | 8.16 | 8.32 | 8.16 | 26,700 | 0 | 0.2 |
| 04/02/2025 |
8.15
|
180,100 | 8.29 | 8.29 | 8.12 | 2,200 | 11,800 | -0.1 |
| 03/02/2025 |
8.06
|
144,300 | 8.12 | 8.15 | 8.06 | 23,800 | 3,900 | 0.2 |
| 24/01/2025 |
8.06
|
357,800 | 8.10 | 8.15 | 8.04 | 22,000 | 64,600 | -0.3 |
| 23/01/2025 |
8.05
|
308,700 | 8.10 | 8.12 | 7.91 | 6,600 | 45,900 | -0.3 |
| 22/01/2025 |
8.03
|
222,100 | 8.28 | 8.28 | 8.03 | 2,000 | 26,800 | -0.2 |
| 21/01/2025 |
8.13
|
246,500 | 8.20 | 8.35 | 8.13 | 39,785 | 35,000 | 0.0 |
| 20/01/2025 |
8.35
|
693,700 | 8.02 | 8.39 | 8 | 186,200 | 0 | 1.5 |
| 17/01/2025 |
8.15
|
266,700 | 8.14 | 8.28 | 8.10 | 7,500 | 0 | 0.1 |
| 16/01/2025 |
8.21
|
263,500 | 8.27 | 8.37 | 8.18 | 8,400 | 300 | 0.1 |
| 15/01/2025 |
8.26
|
85,300 | 8.19 | 8.30 | 8.19 | 5,500 | 700 | 0.0 |
| 14/01/2025 |
8.25
|
209,900 | 8.35 | 8.36 | 8.18 | 3,300 | 1,100 | 0.0 |
| 13/01/2025 |
8.30
|
134,600 | 8.30 | 8.35 | 8.21 | 2,700 | 1,500 | 0.0 |
| 10/01/2025 |
8.30
|
451,400 | 8.38 | 8.40 | 8.18 | 74,200 | 9,500 | 0.5 |
| 09/01/2025 |
8.38
|
221,700 | 8.30 | 8.46 | 8.20 | 7,700 | 0 | 0.1 |
| 08/01/2025 |
8.20
|
1,005,100 | 8.60 | 8.60 | 7.98 | 128,600 | 1,000 | 1.1 |
| 07/01/2025 |
8.57
|
603,800 | 8.66 | 8.79 | 8.21 | 37,200 | 24,200 | 0.1 |
| 06/01/2025 |
8.65
|
478,700 | 9.04 | 9.04 | 8.65 | 26,900 | 3,300 | 0.2 |
| 03/01/2025 |
9
|
234,100 | 9.12 | 9.13 | 8.82 | 4,700 | 27,600 | -0.2 |
| 02/01/2025 |
9.05
|
195,900 | 9.01 | 9.12 | 8.91 | 27,000 | 4,700 | 0.2 |
| 31/12/2024 |
9.01
|
185,100 | 9.20 | 9.20 | 8.92 | 33,000 | 11,800 | 0.2 |
| 30/12/2024 |
8.91
|
353,600 | 8.96 | 9 | 8.84 | 40,800 | 3,800 | 0.3 |
| 27/12/2024 |
8.97
|
377,000 | 9.09 | 9.11 | 8.90 | 46,500 | 5,800 | 0.4 |
| 26/12/2024 |
9.07
|
545,300 | 9.26 | 9.26 | 9.07 | 22,000 | 6,300 | 0.1 |
| 25/12/2024 |
9.26
|
427,100 | 9.30 | 9.40 | 9.14 | 47,000 | 2,100 | 0.4 |
| 24/12/2024 |
9.30
|
818,000 | 9.42 | 9.59 | 9.25 | 43,500 | 6,900 | 0.3 |
| 23/12/2024 |
9.43
|
621,000 | 9.29 | 9.60 | 9.18 | 31,400 | 8,500 | 0.2 |
| 20/12/2024 |
9.16
|
696,300 | 9 | 9.25 | 9 | 24,600 | 0 | 0.2 |
| 19/12/2024 |
8.99
|
441,200 | 9 | 9.07 | 8.75 | 25,100 | 3,500 | 0.2 |
| 18/12/2024 |
9.07
|
291,300 | 9 | 9.12 | 8.95 | 7,400 | 0 | 0.1 |
| 17/12/2024 |
9.03
|
246,000 | 9 | 9.09 | 8.85 | 0 | 1,200 | -0.0 |
| 16/12/2024 |
9
|
403,300 | 9.02 | 9.10 | 8.80 | 4,900 | 6,600 | -0.0 |
| 13/12/2024 |
9.02
|
334,200 | 9.21 | 9.30 | 9 | 100 | 28,600 | -0.3 |
| 12/12/2024 |
9.33
|
568,500 | 9.39 | 9.48 | 9.30 | 1,600 | 7,100 | -0.1 |
| 11/12/2024 |
9.30
|
550,100 | 9.02 | 9.30 | 8.87 | 5,800 | 0 | 0.1 |
| 10/12/2024 |
9.02
|
758,000 | 8.94 | 9.16 | 8.75 | 22,000 | 8,100 | 0.1 |
| 09/12/2024 |
8.95
|
744,600 | 9.35 | 9.45 | 8.91 | 2,200 | 500 | 0.0 |
| 06/12/2024 |
9.20
|
734,600 | 9.14 | 9.52 | 9.14 | 0 | 14,200 | -0.1 |
| 05/12/2024 |
9.12
|
1,503,200 | 8.46 | 9.12 | 8.46 | 20,000 | 17,700 | 0.0 |
| 04/12/2024 |
8.53
|
736,900 | 8.34 | 8.61 | 8.33 | 0 | 0 | 0 |
| 03/12/2024 |
8.37
|
564,000 | 8.31 | 8.44 | 8.15 | 10,100 | 12,200 | -0.0 |
| 02/12/2024 |
8.31
|
718,400 | 8.35 | 8.51 | 8.15 | 21,800 | 4,400 | 0.1 |
| 29/11/2024 |
7.97
|
582,400 | 8 | 8.21 | 7.96 | 0 | 41,300 | -0.3 |
| 28/11/2024 |
7.83
|
892,900 | 7.33 | 7.83 | 7.33 | 11,300 | 20,700 | -0.1 |
| 27/11/2024 |
7.32
|
251,100 | 7.39 | 7.39 | 7.29 | 900 | 1,800 | -0.0 |
| 26/11/2024 |
7.39
|
210,900 | 7.29 | 7.48 | 7.29 | 23,900 | 1,100 | 0.2 |
| 25/11/2024 |
7.29
|
212,400 | 7.31 | 7.35 | 7.28 | 8,500 | 0 | 0.1 |
| 22/11/2024 |
7.31
|
135,200 | 7.38 | 7.43 | 7.31 | 4,100 | 700 | 0.0 |
| 21/11/2024 |
7.38
|
130,800 | 7.37 | 7.40 | 7.30 | 4,000 | 800 | 0.0 |
| 20/11/2024 |
7.37
|
220,300 | 7.29 | 7.42 | 7.24 | 14,700 | 5,700 | 0.1 |
| 19/11/2024 |
7.23
|
146,600 | 7.39 | 7.45 | 7.23 | 5,100 | 5,100 | -0.0 |
| 18/11/2024 |
7.39
|
168,000 | 7.35 | 7.40 | 7.21 | 100 | 6,900 | -0.1 |
| 15/11/2024 |
7.35
|
255,700 | 7.50 | 7.53 | 7.35 | 200 | 16,600 | -0.1 |
| 14/11/2024 |
7.53
|
278,400 | 7.53 | 7.70 | 7.50 | 1,100 | 3,800 | -0.0 |
| 13/11/2024 |
7.49
|
383,400 | 7.52 | 7.52 | 7.40 | 100 | 100 | -0 |
| 12/11/2024 |
7.52
|
161,100 | 7.52 | 7.58 | 7.44 | 100 | 400 | -0.0 |
| 11/11/2024 |
7.51
|
414,400 | 7.62 | 7.62 | 7.32 | 34,600 | 10,000 | 0.2 |
| 08/11/2024 |
7.65
|
171,700 | 7.73 | 7.74 | 7.63 | 0 | 0 | 0 |
| 07/11/2024 |
7.72
|
146,500 | 7.66 | 7.77 | 7.66 | 0 | 0 | 0 |
| 06/11/2024 |
7.62
|
274,800 | 7.57 | 7.78 | 7.56 | 0 | 0 | 0 |
| 05/11/2024 |
7.56
|
173,200 | 7.53 | 7.69 | 7.53 | 0 | 0 | 0 |
| 04/11/2024 |
7.53
|
323,800 | 7.71 | 7.71 | 7.50 | 1,500 | 29,200 | -0.2 |
| 01/11/2024 |
7.71
|
577,800 | 8.05 | 8.05 | 7.68 | 2,500 | 225,500 | -1.7 |
| 31/10/2024 |
7.98
|
154,600 | 8.04 | 8.04 | 7.98 | 1,900 | 0 | 0.0 |
| 30/10/2024 |
8.02
|
156,500 | 8.12 | 8.12 | 8.02 | 14,900 | 200 | 0.1 |
| 29/10/2024 |
8.12
|
261,100 | 8.03 | 8.12 | 8 | 60,800 | 5,300 | 0.4 |
| 28/10/2024 |
8.07
|
339,100 | 8.20 | 8.20 | 7.92 | 1,000 | 11,700 | -0.1 |
| 25/10/2024 |
8.15
|
218,800 | 8.31 | 8.34 | 8.15 | 0 | 10,300 | -0.1 |