| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-05) |
0.40 | 7.27% | 193,400 | 0 | 0 |
5.40
6.20
5.90
|
|
2 tháng
(2025-04-04) |
0.40 | 7.27% | 532,000 | -3,300 | -0.0 |
4.70
6.20
5.90
|
|
3 tháng
(2025-03-05) |
-1 | -14.49% | 1,481,100 | -800 | -0.0 |
4.70
6.90
5.90
|
|
6 tháng
(2024-12-05) |
-2.50 | -29.76% | 6,243,112 | 800 | -0.0 |
4.70
9.20
5.90
|
|
12 tháng
(2024-08-02) |
-7.60 | -56.30% | 8,408,419 | 800 | 0.0 |
4.70
13.50
5.90
|
|
24 tháng
(2024-08-02) |
-7.60 | -56.30% | 8,408,419 | 800 | 0.0 |
4.70
13.50
5.90
|
|
36 tháng
(2024-08-02) |
-7.60 | -56.30% | 8,408,419 | 800 | 0.0 |
4.70
13.50
5.90
|
|
60 tháng
(2024-08-02) |
-7.60 | -56.30% | 8,408,419 | 800 | 0.0 |
4.70
13.50
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/12/2024 |
8.70
|
20,900 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 27/12/2024 |
8.70
|
54,750 | 9.30 | 9.40 | 8.50 | 0 | 0 | 0 |
| 26/12/2024 |
8.90
|
72,905 | 9.10 | 9.70 | 8.90 | 0 | 100 | -0.0 |
| 25/12/2024 |
9
|
52,501 | 8.60 | 9.10 | 8.60 | 0 | 0 | 0 |
| 24/12/2024 |
9
|
31,651 | 9.20 | 9.20 | 8.50 | 0 | 0 | 0 |
| 23/12/2024 |
9.20
|
53,100 | 9 | 9.20 | 8.60 | 0 | 0 | 0 |
| 20/12/2024 |
9
|
46,908 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 19/12/2024 |
8.80
|
50,000 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 18/12/2024 |
8.80
|
40,309 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 17/12/2024 |
8.70
|
37,902 | 8.30 | 8.70 | 8.30 | 0 | 0 | 0 |
| 16/12/2024 |
8.30
|
25,312 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 13/12/2024 |
8.50
|
20,600 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 12/12/2024 |
8.50
|
23,400 | 8.50 | 8.60 | 8.30 | 100 | 0 | 0.0 |
| 11/12/2024 |
8.30
|
43,396 | 8.50 | 8.60 | 8.20 | 0 | 0 | 0 |
| 10/12/2024 |
8.40
|
27,201 | 8.60 | 8.80 | 8.40 | 0 | 0 | 0 |
| 09/12/2024 |
8.70
|
50,074 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 06/12/2024 |
8.60
|
131,200 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 05/12/2024 |
8.40
|
138,808 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 04/12/2024 |
8.40
|
21,370 | 8.10 | 8.40 | 7.90 | 0 | 0 | 0 |
| 03/12/2024 |
8
|
43,234 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 02/12/2024 |
8.20
|
26,830 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 29/11/2024 |
8
|
38,462 | 9.60 | 9.60 | 8 | 0 | 0 | 0 |
| 28/11/2024 |
8.90
|
49,900 | 9 | 9 | 8.40 | 0 | 0 | 0 |
| 27/11/2024 |
9.40
|
11,456 | 9.60 | 9.60 | 8.80 | 0 | 0 | 0 |
| 26/11/2024 |
9.50
|
31,973 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 25/11/2024 |
9.90
|
46,243 | 9.90 | 10.20 | 9.80 | 0 | 0 | 0 |
| 22/11/2024 |
9.90
|
119,457 | 9.80 | 11 | 8.90 | 0 | 0 | 0 |
| 21/11/2024 |
10
|
68,722 | 8.80 | 10 | 8.80 | 0 | 600 | -0.0 |
| 20/11/2024 |
9
|
78,938 | 8.20 | 9 | 8.20 | 0 | 0 | 0 |
| 19/11/2024 |
8.10
|
5,300 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 18/11/2024 |
8.20
|
10,408 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 15/11/2024 |
7.90
|
7,704 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 14/11/2024 |
8
|
8,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 13/11/2024 |
8
|
3,501 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 12/11/2024 |
8.10
|
4,900 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 11/11/2024 |
8.10
|
4,612 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 08/11/2024 |
8.10
|
3,845 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 07/11/2024 |
8.20
|
6,141 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 06/11/2024 |
8.50
|
14,265 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 05/11/2024 |
8.40
|
5,800 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 04/11/2024 |
8.40
|
17,232 | 8.20 | 8.40 | 8 | 0 | 6,500 | -0.1 |
| 01/11/2024 |
8.60
|
6,437 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
| 31/10/2024 |
8.90
|
13,537 | 9 | 9 | 8.40 | 0 | 0 | 0 |
| 30/10/2024 |
8.60
|
15,268 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 29/10/2024 |
8.40
|
14,395 | 8 | 8.60 | 7.90 | 0 | 0 | 0 |
| 28/10/2024 |
8.20
|
6,901 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 25/10/2024 |
7.90
|
5,503 | 8.30 | 8.30 | 7.90 | 100 | 0 | 0.0 |
| 24/10/2024 |
8.20
|
2,406 | 8.40 | 8.60 | 8 | 0 | 0 | 0 |
| 23/10/2024 |
8.40
|
76,500 | 8.20 | 8.50 | 8.10 | 0 | 0 | 0 |
| 22/10/2024 |
8.30
|
8,423 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 21/10/2024 |
8.40
|
9,516 | 7.60 | 8.50 | 7.50 | 0 | 0 | 0 |
| 18/10/2024 |
8.50
|
11,966 | 8.30 | 8.60 | 7.80 | 0 | 0 | 0 |
| 17/10/2024 |
7.80
|
15,201 | 8.40 | 8.40 | 7.50 | 100 | 0 | 0.0 |
| 16/10/2024 |
8.80
|
2,101 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 15/10/2024 |
8.70
|
237,838 | 7.40 | 9.70 | 7.30 | 300 | 0 | 0.0 |
| 14/10/2024 |
8.50
|
26,131 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/10/2024 |
9.10
|
49,975 | 10.70 | 10.90 | 9.10 | 100 | 0 | 0.0 |
| 10/10/2024 |
9.40
|
267,582 | 12.60 | 12.60 | 9.40 | 6,000 | 0 | 0.1 |
| 09/10/2024 |
11
|
163,185 | 11 | 11 | 10.90 | 0 | 0 | 0 |
| 08/10/2024 |
9.80
|
111,268 | 9.50 | 9.80 | 8.80 | 0 | 0 | 0 |
| 07/10/2024 |
8.80
|
98,522 | 7.90 | 8.80 | 7.60 | 0 | 0 | 0 |
| 04/10/2024 |
7.30
|
36,400 | 7.30 | 7.90 | 6.80 | 0 | 0 | 0 |
| 03/10/2024 |
7.70
|
3,900 | 7.40 | 7.80 | 7.20 | 500 | 0 | 0.0 |
| 02/10/2024 |
7.30
|
3,550 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 01/10/2024 |
7.80
|
4,127 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
| 30/09/2024 |
6.80
|
14,277 | 7.70 | 7.70 | 6.80 | 0 | 0 | 0 |
| 27/09/2024 |
7.80
|
3,400 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
| 26/09/2024 |
8.10
|
11,200 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
| 25/09/2024 |
8.40
|
3,552 | 8 | 8.50 | 7.70 | 0 | 0 | 0 |
| 24/09/2024 |
7.40
|
21,940 | 8.50 | 8.50 | 7.40 | 0 | 0 | 0 |
| 23/09/2024 |
8.20
|
5,899 | 8.40 | 8.70 | 7.60 | 0 | 0 | 0 |
| 20/09/2024 |
8.80
|
1,500 | 8.50 | 8.80 | 8.50 | 0 | 0 | 0 |
| 19/09/2024 |
8.90
|
10,700 | 8.80 | 9 | 8.60 | 0 | 0 | 0 |
| 18/09/2024 |
8.90
|
14,926 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 17/09/2024 |
8.40
|
11,234 | 8.30 | 8.50 | 7.70 | 0 | 0 | 0 |
| 16/09/2024 |
7.80
|
12,700 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 13/09/2024 |
7.70
|
12,700 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
| 12/09/2024 |
7.40
|
11,526 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 11/09/2024 |
7.40
|
9,403 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 10/09/2024 |
7.40
|
12,500 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 09/09/2024 |
7.70
|
5,524 | 7.70 | 7.70 | 6.50 | 0 | 0 | 0 |
| 06/09/2024 |
7.70
|
14,355 | 7.10 | 7.90 | 7.10 | 0 | 0 | 0 |
| 05/09/2024 |
7
|
5,705 | 6.70 | 7.20 | 6.70 | 0 | 0 | 0 |
| 04/09/2024 |
6.60
|
3,633 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 30/08/2024 |
7
|
3,780 | 7 | 7.70 | 6.90 | 0 | 0 | 0 |
| 29/08/2024 |
6.90
|
5,006 | 7.40 | 7.50 | 6.90 | 0 | 0 | 0 |
| 28/08/2024 |
7
|
3,510 | 6.70 | 7.50 | 6.70 | 0 | 0 | 0 |
| 27/08/2024 |
6.70
|
8,934 | 6.50 | 7.50 | 6.40 | 0 | 0 | 0 |
| 26/08/2024 |
6.30
|
5,444 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 23/08/2024 |
7.10
|
5,280 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 22/08/2024 |
7.80
|
12,977 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| 21/08/2024 |
8.10
|
7,402 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 20/08/2024 |
8.30
|
7,410 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/08/2024 |
8.50
|
3,611 | 8.30 | 9 | 8.30 | 0 | 0 | 0 |
| 16/08/2024 |
8.50
|
1,815 | 8.60 | 9 | 8.40 | 0 | 0 | 0 |
| 15/08/2024 |
9.40
|
6,364 | 8.40 | 9.40 | 8.30 | 0 | 0 | 0 |
| 14/08/2024 |
8.90
|
201 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 13/08/2024 |
8.10
|
8,207 | 8.60 | 8.60 | 8.10 | 0 | 0 | 0 |
| 12/08/2024 |
9.10
|
1,713 | 10.50 | 10.50 | 9.10 | 0 | 0 | 0 |
| 09/08/2024 |
10.50
|
9,509 | 9.80 | 10.50 | 9.50 | 0 | 0 | 0 |