| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
0.19 | 2.75% | 63,400 | 0 | 0 |
6.62
7.10
7.10
|
|
2 tháng
(2025-03-17) |
0.07 | 1% | 193,700 | 150 | 0.0 |
6.42
7.10
7.10
|
|
3 tháng
(2025-02-17) |
0.08 | 1.14% | 435,600 | 4,350 | 0.0 |
6.42
7.20
7.10
|
|
6 tháng
(2024-11-18) |
0.21 | 3.05% | 1,103,300 | 4,550 | 0.0 |
6.42
7.39
7.10
|
|
12 tháng
(2024-05-21) |
-1.58 | -18.20% | 1,951,100 | 10,450 | 0.1 |
6.31
8.87
7.10
|
|
24 tháng
(2023-05-29) |
-3.50 | -33.02% | 3,473,300 | 38,550 | 0.4 |
6.31
11.15
7.10
|
|
36 tháng
(2022-06-01) |
-4.70 | -39.84% | 5,813,500 | -381 | -1.0 |
6.31
12.60
7.10
|
|
60 tháng
(2020-06-11) |
-3.62 | -33.77% | 13,295,860 | -8,111 | -1.1 |
6.31
16.83
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
7.05
|
6,700 | 7 | 7.09 | 7 | 0 | 0 | 0 |
| 12/12/2024 |
6.92
|
10,000 | 6.92 | 6.92 | 6.80 | 0 | 0 | 0 |
| 11/12/2024 |
6.60
|
15,700 | 6.80 | 6.97 | 6.45 | 0 | 0 | 0 |
| 10/12/2024 |
6.80
|
1,200 | 6.62 | 6.97 | 6.61 | 0 | 0 | 0 |
| 09/12/2024 |
6.61
|
9,100 | 6.64 | 6.79 | 6.42 | 0 | 0 | 0 |
| 06/12/2024 |
6.65
|
1,900 | 6.90 | 6.90 | 6.65 | 0 | 0 | 0 |
| 05/12/2024 |
6.90
|
3,300 | 6.52 | 6.98 | 6.52 | 0 | 0 | 0 |
| 04/12/2024 |
6.60
|
800 | 6.62 | 6.62 | 6.60 | 0 | 0 | 0 |
| 03/12/2024 |
6.62
|
1,300 | 6.63 | 6.63 | 6.62 | 0 | 0 | 0 |
| 02/12/2024 |
6.62
|
3,700 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 29/11/2024 |
6.97
|
5,400 | 6.99 | 6.99 | 6.60 | 0 | 0 | 0 |
| 28/11/2024 |
6.99
|
10,600 | 6.60 | 6.99 | 6.60 | 0 | 0 | 0 |
| 27/11/2024 |
6.55
|
4,800 | 6.90 | 6.90 | 6.52 | 0 | 0 | 0 |
| 26/11/2024 |
6.90
|
3,500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 25/11/2024 |
6.90
|
2,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 22/11/2024 |
6.90
|
8,200 | 7 | 7 | 6.56 | 0 | 0 | 0 |
| 21/11/2024 |
7
|
1,800 | 6.77 | 7 | 6.74 | 0 | 0 | 0 |
| 20/11/2024 |
6.76
|
9,400 | 6.53 | 6.99 | 6.53 | 0 | 0 | 0 |
| 19/11/2024 |
7
|
800 | 6.89 | 7 | 6.89 | 100 | 0 | 0.0 |
| 18/11/2024 |
6.89
|
6,900 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 15/11/2024 |
6.70
|
10,400 | 6.97 | 7 | 6.70 | 0 | 0 | 0 |
| 14/11/2024 |
6.97
|
8,600 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 13/11/2024 |
6.70
|
10,900 | 6.71 | 7.10 | 6.70 | 0 | 0 | 0 |
| 12/11/2024 |
6.70
|
8,200 | 6.59 | 6.70 | 6.25 | 0 | 0 | 0 |
| 11/11/2024 |
6.59
|
9,800 | 6.50 | 6.77 | 6.35 | 0 | 0 | 0 |
| 08/11/2024 |
6.78
|
4,300 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 07/11/2024 |
6.70
|
6,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 06/11/2024 |
6.40
|
6,200 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
| 05/11/2024 |
6.31
|
5,600 | 6.70 | 6.70 | 6.05 | 0 | 0 | 0 |
| 04/11/2024 |
6.49
|
3,800 | 6.92 | 6.92 | 6.48 | 100 | 0 | 0.0 |
| 01/11/2024 |
6.48
|
1,800 | 6.89 | 6.89 | 6.48 | 0 | 0 | 0 |
| 31/10/2024 |
6.89
|
7,900 | 6.90 | 6.90 | 6.65 | 0 | 0 | 0 |
| 30/10/2024 |
6.95
|
6,500 | 6.65 | 6.95 | 6.65 | 0 | 0 | 0 |
| 29/10/2024 |
7.01
|
15,300 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 28/10/2024 |
7.01
|
4,200 | 7 | 7.01 | 6.74 | 0 | 0 | 0 |
| 25/10/2024 |
7
|
8,000 | 7 | 7 | 6.68 | 0 | 0 | 0 |
| 24/10/2024 |
6.65
|
3,000 | 6.65 | 6.99 | 6.65 | 0 | 0 | 0 |
| 23/10/2024 |
7
|
16,000 | 7 | 7 | 6.84 | 0 | 0 | 0 |
| 22/10/2024 |
7
|
22,400 | 6.92 | 7 | 6.51 | 0 | 0 | 0 |
| 21/10/2024 |
6.91
|
3,600 | 7.01 | 7.13 | 6.91 | 0 | 0 | 0 |
| 18/10/2024 |
7.14
|
12,600 | 7.12 | 7.14 | 7 | 0 | 0 | 0 |
| 17/10/2024 |
7.13
|
58,800 | 7.05 | 7.20 | 6.90 | 0 | 0 | 0 |
| 16/10/2024 |
7.05
|
9,800 | 7 | 7.18 | 6.80 | 0 | 0 | 0 |
| 15/10/2024 |
7
|
10,200 | 7 | 7.12 | 7 | 0 | 0 | 0 |
| 14/10/2024 |
7.20
|
19,000 | 7.25 | 7.25 | 7 | 0 | 0 | 0 |
| 11/10/2024 |
7.25
|
19,700 | 7.43 | 7.43 | 6.91 | 0 | 0 | 0 |
| 10/10/2024 |
7.43
|
6,100 | 7.45 | 7.45 | 7.07 | 2,000 | 200 | 0.0 |
| 09/10/2024 |
7.45
|
300 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 08/10/2024 |
7.21
|
1,800 | 7.35 | 7.37 | 7.21 | 0 | 0 | 0 |
| 07/10/2024 |
7.35
|
47,000 | 7.35 | 7.55 | 7.35 | 0 | 0 | 0 |
| 04/10/2024 |
7.35
|
2,500 | 7.25 | 7.70 | 7.25 | 0 | 0 | 0 |
| 03/10/2024 |
7.73
|
3,900 | 7.74 | 7.74 | 7.30 | 0 | 0 | 0 |
| 02/10/2024 |
7.75
|
4,800 | 7.76 | 7.76 | 7.35 | 0 | 0 | 0 |
| 01/10/2024 |
7.76
|
4,600 | 7.77 | 7.77 | 7.43 | 0 | 0 | 0 |
| 30/09/2024 |
7.78
|
3,200 | 7.41 | 7.78 | 7.41 | 0 | 0 | 0 |
| 27/09/2024 |
7.78
|
2,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/09/2024 |
7.80
|
11,200 | 7.80 | 7.80 | 7.61 | 10,500 | 0 | 0.1 |
| 25/09/2024 |
7.84
|
1,400 | 7.87 | 7.88 | 7.45 | 0 | 0 | 0 |
| 24/09/2024 |
7.88
|
11,500 | 7.45 | 7.88 | 7.09 | 0 | 0 | 0 |
| 23/09/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 20/09/2024 |
7.60
|
300 | 7.60 | 7.60 | 7.54 | 0 | 0 | 0 |
| 19/09/2024 |
7.60
|
4,000 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 18/09/2024 |
7.30
|
3,300 | 7.95 | 7.95 | 7.01 | 0 | 0 | 0 |
| 17/09/2024 |
7.45
|
3,100 | 7.40 | 7.45 | 7.40 | 0 | 0 | 0 |
| 16/09/2024 |
7.45
|
900 | 7.40 | 7.49 | 6.96 | 0 | 0 | 0 |
| 13/09/2024 |
7.40
|
4,600 | 7.27 | 7.50 | 7.27 | 0 | 0 | 0 |
| 12/09/2024 |
7.28
|
500 | 7.28 | 7.28 | 6.91 | 0 | 0 | 0 |
| 11/09/2024 |
7.28
|
9,900 | 7.19 | 7.35 | 7.05 | 0 | 0 | 0 |
| 10/09/2024 |
7
|
400 | 6.81 | 7 | 6.81 | 0 | 0 | 0 |
| 09/09/2024 |
6.80
|
7,300 | 6.80 | 7 | 6.62 | 0 | 0 | 0 |
| 06/09/2024 |
7.10
|
1,200 | 7.35 | 7.35 | 7.10 | 0 | 0 | 0 |
| 05/09/2024 |
7.35
|
2,800 | 7.11 | 7.39 | 7.11 | 0 | 0 | 0 |
| 04/09/2024 |
7.11
|
1,900 | 7.20 | 7.22 | 7.10 | 0 | 0 | 0 |
| 30/08/2024 |
7.25
|
1,900 | 7.13 | 7.25 | 7.13 | 0 | 0 | 0 |
| 29/08/2024 |
7.25
|
800 | 7.30 | 7.30 | 7.25 | 0 | 0 | 0 |
| 28/08/2024 |
7.30
|
2,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 27/08/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 26/08/2024 |
7.40
|
1,700 | 7.42 | 7.42 | 7.40 | 0 | 0 | 0 |
| 23/08/2024 |
7.42
|
800 | 7.45 | 7.45 | 7.42 | 0 | 0 | 0 |
| 22/08/2024 |
7.40
|
1,700 | 7.48 | 7.48 | 7.22 | 0 | 0 | 0 |
| 21/08/2024 |
7.48
|
4,100 | 7.56 | 7.60 | 7.48 | 0 | 0 | 0 |
| 20/08/2024 |
7.60
|
700 | 7.60 | 7.60 | 7.59 | 0 | 0 | 0 |
| 19/08/2024 |
7.60
|
14,100 | 7.63 | 7.65 | 7.12 | 0 | 0 | 0 |
| 16/08/2024 |
7.65
|
2,900 | 7.50 | 7.65 | 7.35 | 0 | 0 | 0 |
| 15/08/2024 |
7.90
|
900 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 |
| 14/08/2024 |
7.49
|
3,900 | 7.30 | 7.49 | 7.28 | 0 | 0 | 0 |
| 13/08/2024 |
7.30
|
700 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 |
| 12/08/2024 |
7.02
|
3,400 | 7.46 | 7.50 | 7 | 0 | 100 | -0.0 |
| 09/08/2024 |
7.46
|
1,700 | 7.46 | 7.47 | 7.46 | 0 | 0 | 0 |
| 08/08/2024 |
7.46
|
400 | 7.69 | 7.69 | 7.46 | 0 | 0 | 0 |
| 07/08/2024 |
7.45
|
800 | 7.50 | 7.69 | 7.45 | 0 | 0 | 0 |
| 06/08/2024 |
7.44
|
700 | 7.52 | 7.52 | 7.44 | 0 | 0 | 0 |
| 05/08/2024 |
7.52
|
3,200 | 7.60 | 7.60 | 7.52 | 0 | 0 | 0 |
| 02/08/2024 |
7.69
|
1,600 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 01/08/2024 |
7.79
|
2,900 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 |
| 31/07/2024 |
7.85
|
200 | 7.80 | 7.85 | 7.80 | 0 | 0 | 0 |
| 30/07/2024 |
7.80
|
11,900 | 7.94 | 7.94 | 7.70 | 0 | 0 | 0 |
| 29/07/2024 |
7.94
|
9,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 26/07/2024 |
8
|
4,600 | 8.01 | 8.04 | 8 | 0 | 0 | 0 |
| 25/07/2024 |
8.05
|
4,900 | 8.07 | 8.07 | 8.05 | 0 | 0 | 0 |