| 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) |
3.20 | 53.33% | 32,071,300 | 49,800 | -0.2 |
6
9.20
9
|
|
2 tháng
(2025-03-17) |
2.60 | 39.39% | 47,171,100 | 75,700 | -0.0 |
5.40
9.20
9
|
|
3 tháng
(2025-02-17) |
1.90 | 26.03% | 56,223,200 | 60,400 | -0.1 |
5.40
9.20
9
|
|
6 tháng
(2024-11-18) |
3.10 | 50.82% | 102,066,975 | 51,400 | -0.0 |
5.40
9.20
9
|
|
12 tháng
(2024-05-21) |
3.10 | 50.82% | 205,327,335 | -74,800 | -1.0 |
5.30
9.20
9
|
|
24 tháng
(2023-05-29) |
3.70 | 67.27% | 394,881,865 | -6,591 | -0.7 |
3
9.20
9
|
|
36 tháng
(2022-06-01) |
-2.49 | -21.31% | 452,380,385 | 14,624 | -0.6 |
2.80
11.69
9
|
|
60 tháng
(2020-06-11) |
4.24 | 85.60% | 730,281,099 | 21,769 | -0.4 |
2.80
31.01
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
7.60
|
715,310 | 7.60 | 7.80 | 7.40 | 0 | 31,800 | -0.2 |
| 12/12/2024 |
7.60
|
622,878 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 11/12/2024 |
7.80
|
827,293 | 7.80 | 7.90 | 7.70 | 4,800 | 1,700 | 0.0 |
| 10/12/2024 |
7.80
|
843,922 | 8.10 | 8.20 | 7.70 | 0 | 3,100 | -0.0 |
| 09/12/2024 |
8.10
|
1,548,393 | 7.70 | 8.10 | 7.50 | 8,400 | 0 | 0.1 |
| 06/12/2024 |
7.50
|
1,343,202 | 7.60 | 7.70 | 7.40 | 18,100 | 0 | 0.1 |
| 05/12/2024 |
7.60
|
1,202,364 | 7.60 | 7.80 | 7.40 | 10,800 | 2,400 | 0.1 |
| 04/12/2024 |
7.60
|
1,813,751 | 7.50 | 7.90 | 7.40 | 100 | 25,800 | -0.2 |
| 03/12/2024 |
7.40
|
2,617,944 | 6.70 | 7.40 | 6.70 | 0 | 100 | -0.0 |
| 02/12/2024 |
6.80
|
822,568 | 6.80 | 6.90 | 6.60 | 2,300 | 0 | 0.0 |
| 29/11/2024 |
6.80
|
953,396 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 28/11/2024 |
6.80
|
761,928 | 6.80 | 6.90 | 6.60 | 0 | 8,600 | -0.1 |
| 27/11/2024 |
6.80
|
1,085,867 | 6.80 | 6.90 | 6.50 | 6,500 | 6,300 | 0.0 |
| 26/11/2024 |
6.80
|
1,002,954 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 25/11/2024 |
6.80
|
1,314,593 | 6.50 | 6.80 | 6.40 | 27,400 | 17,700 | 0.1 |
| 22/11/2024 |
6.60
|
962,935 | 6.10 | 6.60 | 6.10 | 7,000 | 800 | 0.0 |
| 21/11/2024 |
6.10
|
136,517 | 6.20 | 6.20 | 6 | 0 | 3,800 | -0.0 |
| 20/11/2024 |
6.20
|
473,455 | 6.10 | 6.30 | 5.80 | 4,200 | 0 | 0.0 |
| 19/11/2024 |
6
|
325,977 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 18/11/2024 |
6.10
|
590,019 | 6.20 | 6.30 | 6.10 | 0 | 2,500 | -0.0 |
| 15/11/2024 |
6.30
|
875,303 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
| 14/11/2024 |
6.30
|
815,832 | 6.40 | 6.60 | 6.30 | 0 | 3,900 | -0.0 |
| 13/11/2024 |
6.50
|
1,167,844 | 6.20 | 6.60 | 6.20 | 20,600 | 10,500 | 0.1 |
| 12/11/2024 |
6.20
|
489,629 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 11/11/2024 |
6.20
|
898,535 | 6.30 | 6.40 | 6.20 | 3,900 | 6,000 | -0.0 |
| 08/11/2024 |
6.30
|
736,468 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 07/11/2024 |
6.20
|
273,626 | 6.30 | 6.30 | 6.20 | 10,500 | 9,700 | 0.0 |
| 06/11/2024 |
6.30
|
426,228 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 05/11/2024 |
6.20
|
289,602 | 6.30 | 6.30 | 6.10 | 0 | 2,700 | -0.0 |
| 04/11/2024 |
6.30
|
589,429 | 6.10 | 6.30 | 6.10 | 1,000 | 0 | 0.0 |
| 01/11/2024 |
6.10
|
578,307 | 5.90 | 6.10 | 5.90 | 0 | 7,800 | -0.0 |
| 31/10/2024 |
5.90
|
1,431,621 | 5.80 | 5.90 | 5.60 | 7,500 | 7,500 | 0.0 |
| 30/10/2024 |
5.80
|
523,605 | 5.80 | 6 | 5.70 | 3,200 | 600 | 0.0 |
| 29/10/2024 |
5.80
|
435,022 | 5.40 | 5.80 | 5.40 | 22,300 | 2,200 | 0.1 |
| 28/10/2024 |
5.50
|
214,622 | 5.60 | 5.60 | 5.40 | 0 | 19,300 | -0.1 |
| 25/10/2024 |
5.50
|
325,619 | 5.50 | 5.70 | 5.50 | 0 | 12,400 | -0.1 |
| 24/10/2024 |
5.50
|
561,342 | 5.20 | 5.80 | 5.20 | 0 | 900 | -0.0 |
| 23/10/2024 |
5.30
|
360,657 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 22/10/2024 |
5.40
|
267,223 | 5.50 | 5.50 | 5.30 | 0 | 100 | -0.0 |
| 21/10/2024 |
5.50
|
528,037 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 18/10/2024 |
5.50
|
238,943 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 17/10/2024 |
5.60
|
799,329 | 5.60 | 5.70 | 5.40 | 23,200 | 11,600 | 0.1 |
| 16/10/2024 |
5.70
|
408,310 | 5.70 | 5.70 | 5.50 | 0 | 23,800 | -0.1 |
| 15/10/2024 |
5.70
|
450,532 | 5.80 | 5.90 | 5.70 | 0 | 7,900 | -0.0 |
| 14/10/2024 |
5.80
|
641,471 | 5.70 | 5.90 | 5.70 | 36,800 | 7,600 | 0.2 |
| 11/10/2024 |
5.80
|
343,507 | 5.70 | 5.80 | 5.70 | 9,500 | 2,200 | 0.0 |
| 10/10/2024 |
5.70
|
286,329 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 09/10/2024 |
5.90
|
283,934 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 08/10/2024 |
6
|
361,576 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 07/10/2024 |
6
|
114,221 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 04/10/2024 |
6
|
1,011,802 | 6.10 | 6.10 | 5.80 | 31,100 | 0 | 0.2 |
| 03/10/2024 |
6.20
|
734,236 | 6.40 | 6.40 | 6 | 0 | 40,100 | -0.2 |
| 02/10/2024 |
6.40
|
334,427 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 01/10/2024 |
6.40
|
720,505 | 6.40 | 6.50 | 6.20 | 100 | 0 | 0.0 |
| 30/09/2024 |
6.40
|
297,750 | 6.30 | 6.50 | 6.30 | 13,500 | 0 | 0.1 |
| 27/09/2024 |
6.30
|
857,094 | 6.40 | 6.50 | 6.20 | 0 | 800 | -0.0 |
| 26/09/2024 |
6.40
|
1,160,847 | 6.60 | 6.70 | 6.30 | 4,300 | 17,600 | -0.1 |
| 25/09/2024 |
6.60
|
513,574 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 24/09/2024 |
6.70
|
282,831 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 23/09/2024 |
6.60
|
370,981 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 20/09/2024 |
6.70
|
411,335 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 19/09/2024 |
6.70
|
241,204 | 6.80 | 6.80 | 6.60 | 500 | 0 | 0.0 |
| 18/09/2024 |
6.70
|
499,460 | 6.80 | 7 | 6.60 | 17,800 | 0 | 0.1 |
| 17/09/2024 |
6.80
|
437,628 | 6.70 | 6.80 | 6.60 | 6,900 | 14,800 | -0.1 |
| 16/09/2024 |
6.60
|
951,625 | 6.90 | 7.10 | 6.60 | 100 | 61,400 | -0.4 |
| 13/09/2024 |
6.90
|
675,030 | 6.60 | 7.10 | 6.60 | 0 | 102,500 | -0.7 |
| 12/09/2024 |
6.80
|
1,535,524 | 6.40 | 6.90 | 6.40 | 25,200 | 46,000 | -0.1 |
| 11/09/2024 |
6.40
|
361,597 | 6.40 | 6.50 | 6.20 | 0 | 29,500 | -0.2 |
| 10/09/2024 |
6.40
|
604,419 | 6.30 | 6.40 | 6.20 | 6,500 | 18,800 | -0.1 |
| 09/09/2024 |
6.20
|
202,712 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 06/09/2024 |
6.30
|
988,559 | 6.20 | 6.40 | 6.10 | 51,400 | 7,000 | 0.3 |
| 05/09/2024 |
6.30
|
1,271,393 | 6.50 | 6.70 | 6.30 | 33,800 | 19,000 | 0.1 |
| 04/09/2024 |
6.50
|
788,796 | 6.60 | 6.70 | 6.50 | 54,300 | 900 | 0.4 |
| 30/08/2024 |
6.60
|
1,063,929 | 6.30 | 6.80 | 6.30 | 13,800 | 33,500 | -0.1 |
| 29/08/2024 |
6.40
|
562,420 | 5.80 | 6.50 | 5.80 | 13,400 | 19,700 | -0.0 |
| 28/08/2024 |
6.40
|
775,137 | 6.40 | 6.60 | 6.20 | 41,200 | 9,800 | 0.2 |
| 27/08/2024 |
6.40
|
919,738 | 6.70 | 6.80 | 6.30 | 6,200 | 2,500 | 0.0 |
| 26/08/2024 |
6.70
|
2,172,947 | 6.30 | 6.90 | 6.30 | 96,500 | 8,500 | 0.6 |
| 23/08/2024 |
6.30
|
754,193 | 6.20 | 6.40 | 6.20 | 19,600 | 11,500 | 0.1 |
| 22/08/2024 |
6.20
|
1,447,294 | 5.90 | 6.50 | 5.90 | 0 | 0 | 0 |
| 21/08/2024 |
6
|
259,950 | 6 | 6.20 | 6 | 1,100 | 0 | 0.0 |
| 20/08/2024 |
6.10
|
516,684 | 6 | 6.10 | 5.90 | 21,400 | 0 | 0.1 |
| 19/08/2024 |
6
|
503,428 | 6 | 6.20 | 5.90 | 0 | 43,800 | -0.3 |
| 16/08/2024 |
6
|
811,980 | 5.70 | 6.20 | 5.70 | 0 | 4,000 | -0.0 |
| 15/08/2024 |
5.70
|
328,597 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 14/08/2024 |
5.90
|
272,974 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 13/08/2024 |
5.90
|
372,725 | 5.80 | 6 | 5.80 | 41,000 | 0 | 0.2 |
| 12/08/2024 |
5.80
|
305,866 | 5.80 | 6 | 5.80 | 0 | 19,400 | -0.1 |
| 09/08/2024 |
5.80
|
278,589 | 5.80 | 6 | 5.80 | 3,300 | 3,000 | 0.0 |
| 08/08/2024 |
5.90
|
537,702 | 5.90 | 6 | 5.80 | 3,100 | 22,600 | -0.1 |
| 07/08/2024 |
5.90
|
167,351 | 5.70 | 5.90 | 5.70 | 4,100 | 3,600 | 0.0 |
| 06/08/2024 |
5.70
|
416,496 | 5.70 | 5.90 | 5.70 | 0 | 20,000 | -0.1 |
| 05/08/2024 |
5.70
|
852,602 | 6 | 6 | 5.60 | 0 | 500 | -0.0 |
| 02/08/2024 |
6
|
699,198 | 5.90 | 6.10 | 5.70 | 44,900 | 0 | 0.3 |
| 01/08/2024 |
6
|
1,436,166 | 6.30 | 6.40 | 5.80 | 20,000 | 26,800 | -0.1 |
| 31/07/2024 |
6.30
|
809,103 | 6.30 | 6.50 | 6.20 | 0 | 27,500 | -0.2 |
| 30/07/2024 |
6.30
|
350,729 | 6.40 | 6.40 | 6.20 | 0 | 3,500 | -0.0 |
| 29/07/2024 |
6.40
|
1,808,912 | 6.10 | 6.60 | 6.10 | 27,300 | 2,600 | 0.2 |
| 26/07/2024 |
6.10
|
322,440 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 25/07/2024 |
6
|
243,133 | 6.10 | 6.10 | 5.90 | 3,500 | 16,100 | -0.1 |