| 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) |
0.50 | 6.85% | 27,825,500 | 1,800 | 0.0 |
7.10
7.80
7.70
|
|
2 tháng
(2025-03-17) |
-0.60 | -7.14% | 111,907,900 | 12,599 | -3.9 |
6.70
8.60
7.70
|
|
3 tháng
(2025-02-17) |
-0.10 | -1.27% | 163,397,800 | -203,199 | -6.1 |
6.70
8.60
7.70
|
|
6 tháng
(2024-11-18) |
0.40 | 5.41% | 196,681,858 | -198,499 | -6.0 |
6.70
8.60
7.70
|
|
12 tháng
(2024-05-21) |
-1.30 | -14.29% | 445,558,414 | -85,036,344 | -888.4 |
6.70
9.10
7.70
|
|
24 tháng
(2023-05-29) |
-0.56 | -6.74% | 861,253,226 | -85,098,684 | -889.0 |
6.70
9.60
7.70
|
|
36 tháng
(2022-06-01) |
-3.02 | -27.90% | 1,156,348,518 | -85,150,784 | -889.5 |
5.55
10.91
7.70
|
|
60 tháng
(2020-12-28) |
-1.22 | -13.56% | 2,096,254,057 | -84,963,484 | -886.6 |
5.55
16.84
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2024 |
7.30
|
336,253 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 12/12/2024 |
7.30
|
725,794 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 11/12/2024 |
7.40
|
172,864 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 10/12/2024 |
7.40
|
320,893 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 09/12/2024 |
7.40
|
105,032 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 06/12/2024 |
7.30
|
1,051,052 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/12/2024 |
7.30
|
1,074,861 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 04/12/2024 |
7.30
|
280,475 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 03/12/2024 |
7.30
|
356,047 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 02/12/2024 |
7.30
|
838,697 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 29/11/2024 |
7.30
|
616,749 | 7.30 | 7.40 | 7.20 | 0 | 100 | -0.0 |
| 28/11/2024 |
7.30
|
1,048,773 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 27/11/2024 |
7.30
|
762,284 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 26/11/2024 |
7.40
|
442,293 | 7.40 | 7.40 | 7.30 | 100 | 0 | 0.0 |
| 25/11/2024 |
7.30
|
751,630 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 22/11/2024 |
7.40
|
109,337 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 21/11/2024 |
7.40
|
419,631 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 20/11/2024 |
7.50
|
965,311 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 19/11/2024 |
7.40
|
462,541 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 18/11/2024 |
7.40
|
412,208 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 15/11/2024 |
7.40
|
591,961 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 14/11/2024 |
7.40
|
286,994 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 13/11/2024 |
7.50
|
676,616 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 12/11/2024 |
7.60
|
833,551 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 11/11/2024 |
7.50
|
585,269 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 08/11/2024 |
7.60
|
379,590 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 07/11/2024 |
7.60
|
453,153 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 06/11/2024 |
7.60
|
1,111,938 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/11/2024 |
7.60
|
213,905 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 04/11/2024 |
7.50
|
502,159 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 01/11/2024 |
7.60
|
1,065,834 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 31/10/2024 |
7.70
|
1,839,831 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 30/10/2024 |
7.70
|
744,609 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 29/10/2024 |
7.70
|
386,909 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 28/10/2024 |
7.70
|
285,299 | 7.80 | 7.80 | 7.70 | 100 | 0 | 0.0 |
| 25/10/2024 |
7.80
|
758,077 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/10/2024 |
7.80
|
2,377,906 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 23/10/2024 |
7.70
|
765,778 | 7.60 | 7.70 | 7.60 | 200 | 0 | 0.0 |
| 22/10/2024 |
7.80
|
948,732 | 7.70 | 7.80 | 7.60 | 200 | 0 | 0.0 |
| 21/10/2024 |
7.80
|
1,459,448 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/10/2024 |
7.90
|
573,615 | 7.80 | 7.90 | 7.80 | 100 | 0 | 0.0 |
| 17/10/2024 |
7.90
|
654,860 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/10/2024 |
7.80
|
864,463 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 15/10/2024 |
7.80
|
829,684 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 14/10/2024 |
7.80
|
1,342,466 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 11/10/2024 |
7.90
|
1,172,907 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 10/10/2024 |
7.90
|
1,051,698 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 09/10/2024 |
7.80
|
988,867 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 08/10/2024 |
7.90
|
1,093,523 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 07/10/2024 |
7.90
|
1,879,953 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 04/10/2024 |
8
|
1,016,650 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 03/10/2024 |
8
|
4,402,793 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 02/10/2024 |
8
|
1,576,882 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 01/10/2024 |
8
|
1,292,921 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 30/09/2024 |
8.10
|
1,737,725 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/09/2024 |
8.10
|
3,456,474 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 26/09/2024 |
7.90
|
2,184,419 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 25/09/2024 |
7.80
|
1,136,561 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/09/2024 |
7.70
|
418,045 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 23/09/2024 |
7.70
|
260,077 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 20/09/2024 |
7.70
|
1,431,875 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/09/2024 |
7.70
|
212,952 | 7.70 | 7.70 | 7.60 | 0 | 1 | -0.0 |
| 18/09/2024 |
7.70
|
505,802 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 17/09/2024 |
7.70
|
505,709 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 16/09/2024 |
7.60
|
600,021 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 13/09/2024 |
7.60
|
576,468 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/09/2024 |
7.70
|
352,531 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 11/09/2024 |
7.60
|
1,111,040 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/09/2024 |
7.60
|
455,667 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 09/09/2024 |
7.70
|
1,083,527 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 06/09/2024 |
7.80
|
831,960 | 7.80 | 7.80 | 7.60 | 1 | 0 | 0.0 |
| 05/09/2024 |
7.80
|
953,397 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/09/2024 |
7.80
|
202,535 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/08/2024 |
7.90
|
614,724 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/08/2024 |
7.80
|
561,268 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 28/08/2024 |
7.90
|
709,429 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 27/08/2024 |
7.90
|
427,923 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/08/2024 |
7.90
|
1,568,916 | 7.90 | 7.90 | 7.70 | 0 | 200 | -0.0 |
| 23/08/2024 |
7.80
|
776,531 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/08/2024 |
7.80
|
1,238,941 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 21/08/2024 |
7.80
|
1,158,366 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 20/08/2024 |
7.80
|
657,750 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 19/08/2024 |
7.80
|
544,809 | 7.70 | 7.80 | 7.70 | 0 | 100 | -0.0 |
| 16/08/2024 |
7.70
|
759,091 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/08/2024 |
7.70
|
390,481 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 14/08/2024 |
7.70
|
555,778 | 7.60 | 7.70 | 7.60 | 52,100 | 0 | 0.4 |
| 13/08/2024 |
7.70
|
609,114 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 12/08/2024 |
7.70
|
599,966 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 09/08/2024 |
7.60
|
276,019 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 08/08/2024 |
7.60
|
850,771 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 07/08/2024 |
7.70
|
388,017 | 7.70 | 7.70 | 7.60 | 0 | 2 | -0.0 |
| 06/08/2024 |
7.70
|
1,024,253 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/08/2024 |
7.60
|
3,048,976 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 02/08/2024 |
7.80
|
2,458,788 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/08/2024 |
7.90
|
1,884,762 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 31/07/2024 |
8
|
1,087,806 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 30/07/2024 |
7.90
|
651,156 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 29/07/2024 |
7.90
|
652,464 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 26/07/2024 |
7.90
|
924,577 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 25/07/2024 |
7.90
|
1,200,457 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |