| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-04) |
0 | 0% | 401,900 | 0 | 0 |
6.80
7.20
7
|
|
2 tháng
(2025-05-05) |
0.50 | 7.69% | 1,275,400 | 0 | 0 |
6.50
7.20
7
|
|
3 tháng
(2025-04-08) |
1 | 16.67% | 1,855,000 | 2,000 | 0.0 |
6
7.20
7
|
|
6 tháng
(2025-01-06) |
0 | 0% | 4,548,629 | 2,000 | 0.0 |
6
8.40
7
|
|
12 tháng
(2024-07-09) |
-2.90 | -29.29% | 10,845,953 | -5,400 | -0.1 |
6
10.50
7
|
|
24 tháng
(2023-07-17) |
-11.60 | -62.36% | 28,776,926 | -2,200 | -0.2 |
6
19.84
7
|
|
36 tháng
(2022-07-20) |
-28.29 | -80.16% | 52,792,136 | -140,900 | -5.4 |
6
45.30
7
|
|
60 tháng
(2020-07-30) |
-6.34 | -47.51% | 73,117,474 | -47,000 | -11.5 |
6
45.30
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/02/2025 |
8.20
|
339,137 | 7.20 | 8.20 | 7.20 | 0 | 0 | 0 |
| 07/02/2025 |
7.30
|
27,402 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/02/2025 |
7.20
|
54,800 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/02/2025 |
7.10
|
9,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 04/02/2025 |
7
|
24,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/02/2025 |
7.10
|
18,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 24/01/2025 |
7
|
28,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 23/01/2025 |
6.90
|
32,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 22/01/2025 |
7
|
55,831 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 21/01/2025 |
7
|
26,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 20/01/2025 |
7.30
|
2,500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 17/01/2025 |
7.40
|
245,184 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 16/01/2025 |
7
|
24,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 15/01/2025 |
7.10
|
1,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 14/01/2025 |
7
|
8,700 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 13/01/2025 |
6.90
|
2,700 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 10/01/2025 |
7
|
1,707 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/01/2025 |
7
|
12,800 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/01/2025 |
7
|
4,403 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 07/01/2025 |
6.90
|
16,423 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 06/01/2025 |
7
|
582 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/01/2025 |
7
|
7,903 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/01/2025 |
7
|
5,101 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 31/12/2024 |
6.90
|
12,222 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 30/12/2024 |
6.90
|
15,901 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 27/12/2024 |
7
|
21,400 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 26/12/2024 |
7.20
|
8,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 25/12/2024 |
7.10
|
56,800 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 |
| 24/12/2024 |
6.90
|
13,570 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 23/12/2024 |
7
|
19,100 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 20/12/2024 |
6.90
|
26,014 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 19/12/2024 |
7.10
|
13,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 18/12/2024 |
7.10
|
1,700 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/12/2024 |
7.10
|
21,200 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 16/12/2024 |
7.10
|
28,301 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 13/12/2024 |
7.10
|
6,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 12/12/2024 |
7.20
|
14,800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 11/12/2024 |
7.20
|
8,301 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 10/12/2024 |
7.30
|
39,952 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 09/12/2024 |
7.30
|
15,905 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 06/12/2024 |
7.20
|
66,900 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/12/2024 |
7.40
|
5,600 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 04/12/2024 |
7.30
|
32,857 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 03/12/2024 |
7.20
|
73,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 02/12/2024 |
7.10
|
10,000 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 29/11/2024 |
7.10
|
9,300 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 28/11/2024 |
7.10
|
14,500 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 27/11/2024 |
7.10
|
1,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/11/2024 |
7.10
|
33,101 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 25/11/2024 |
7.10
|
18,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 22/11/2024 |
7
|
33,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 21/11/2024 |
7
|
23,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 20/11/2024 |
7.10
|
13,800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 19/11/2024 |
7.20
|
65,100 | 7.30 | 7.30 | 7.20 | 5,000 | 0 | 0.0 |
| 18/11/2024 |
7.30
|
40,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 15/11/2024 |
7.30
|
22,001 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 14/11/2024 |
7.40
|
22,026 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 13/11/2024 |
7.30
|
22,700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 12/11/2024 |
7.40
|
19,801 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 11/11/2024 |
7.30
|
16,500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 08/11/2024 |
7.40
|
12,301 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 07/11/2024 |
7.40
|
11,710 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/11/2024 |
7.40
|
8,902 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 05/11/2024 |
7.30
|
8,200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 04/11/2024 |
7.30
|
36,614 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 01/11/2024 |
7.40
|
7,103 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 31/10/2024 |
7.30
|
21,406 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 30/10/2024 |
7.30
|
13,401 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 29/10/2024 |
7.30
|
53,825 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 28/10/2024 |
7.40
|
5,102 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 25/10/2024 |
7.40
|
8,804 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 24/10/2024 |
7.50
|
6,922 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 23/10/2024 |
7.60
|
30,702 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 22/10/2024 |
7.30
|
16,402 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 21/10/2024 |
7.30
|
17,373 | 6.30 | 7.50 | 6.30 | 0 | 0 | 0 |
| 18/10/2024 |
7.30
|
71,401 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| 17/10/2024 |
7.50
|
7,701 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 16/10/2024 |
7.40
|
29,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 15/10/2024 |
7.40
|
102,500 | 7.70 | 7.70 | 7.40 | 7,100 | 0 | 0.1 |
| 14/10/2024 |
7.50
|
13,900 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/10/2024 |
7.50
|
50,600 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 10/10/2024 |
7.70
|
106,500 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 09/10/2024 |
7.90
|
19,205 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 08/10/2024 |
8
|
6,401 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 07/10/2024 |
7.90
|
6,800 | 8 | 8 | 7.90 | 2,900 | 0 | 0.0 |
| 04/10/2024 |
7.90
|
7,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 03/10/2024 |
8
|
9,119 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/10/2024 |
8
|
54,800 | 8 | 8.10 | 8 | 5,000 | 0 | 0.0 |
| 01/10/2024 |
8.10
|
36,900 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 30/09/2024 |
8.10
|
8,945 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 27/09/2024 |
8.10
|
19,402 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 26/09/2024 |
8.10
|
7,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/09/2024 |
8
|
51,501 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 24/09/2024 |
8.20
|
10,201 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
| 23/09/2024 |
8.30
|
153,101 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 20/09/2024 |
8.20
|
98,500 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 19/09/2024 |
8.20
|
70,601 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 18/09/2024 |
8.20
|
7,800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 17/09/2024 |
8.30
|
28,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 16/09/2024 |
8.20
|
17,800 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |