| 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) |
| 24/07/2024 |
7.90
|
1,128,643 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 23/07/2024 |
7.90
|
1,286,074 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/07/2024 |
8.10
|
1,905,705 | 8.10 | 8.20 | 7.90 | 0 | 5,000 | -0.0 |
| 19/07/2024 |
8.10
|
1,682,032 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 18/07/2024 |
8.30
|
766,058 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 17/07/2024 |
8.30
|
4,622,139 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 16/07/2024 |
8.10
|
962,570 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 15/07/2024 |
8.10
|
769,622 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 12/07/2024 |
8.10
|
383,747 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 11/07/2024 |
8.20
|
644,888 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 10/07/2024 |
8.10
|
564,437 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 09/07/2024 |
8.20
|
805,097 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 08/07/2024 |
8.20
|
602,355 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 05/07/2024 |
8.20
|
553,864 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 04/07/2024 |
8.10
|
618,796 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 03/07/2024 |
8.10
|
808,924 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 02/07/2024 |
8.10
|
695,003 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 01/07/2024 |
8
|
907,384 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 28/06/2024 |
8.10
|
965,097 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 27/06/2024 |
8.20
|
795,494 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 26/06/2024 |
8.20
|
1,247,241 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 25/06/2024 |
8.20
|
915,849 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 24/06/2024 |
8.20
|
1,766,192 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 21/06/2024 |
8.30
|
1,068,435 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 20/06/2024 |
8.40
|
1,234,770 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/06/2024 |
8.40
|
927,578 | 8.40 | 8.50 | 8.30 | 5,000 | 0 | 0.0 |
| 18/06/2024 |
8.40
|
1,063,813 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 17/06/2024 |
8.40
|
1,570,280 | 8.50 | 8.50 | 8.30 | 0 | 6 | -0.0 |
| 14/06/2024 |
8.50
|
3,159,498 | 8.70 | 8.70 | 8.40 | 0 | 0 | 0 |
| 13/06/2024 |
8.70
|
1,743,768 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 12/06/2024 |
8.70
|
1,970,944 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 11/06/2024 |
8.60
|
1,809,540 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 10/06/2024 |
8.70
|
2,468,147 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 07/06/2024 |
8.70
|
2,185,267 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 06/06/2024 |
8.60
|
2,363,845 | 8.60 | 8.70 | 8.40 | 0 | 5,000 | -0.0 |
| 05/06/2024 |
8.60
|
2,174,616 | 8.70 | 8.80 | 8.50 | 0 | 0 | 0 |
| 04/06/2024 |
8.70
|
2,184,025 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 03/06/2024 |
8.80
|
2,865,689 | 8.60 | 8.80 | 8.50 | 5,000 | 0 | 0.0 |
| 31/05/2024 |
8.60
|
1,913,126 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 30/05/2024 |
8.70
|
2,564,341 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 29/05/2024 |
8.80
|
7,527,986 | 8.50 | 9.10 | 8.40 | 0 | 100 | -0.0 |
| 28/05/2024 |
8.50
|
3,561,446 | 8.50 | 8.60 | 8.30 | 0 | 0 | 0 |
| 27/05/2024 |
8.60
|
2,376,879 | 8.70 | 8.70 | 8.40 | 100 | 0 | 0.0 |
| 24/05/2024 |
8.60
|
5,527,617 | 8.60 | 9 | 8.40 | 0 | 55 | -0.0 |
| 23/05/2024 |
8.50
|
8,082,882 | 8.60 | 8.70 | 8.30 | 0 | 0 | 0 |
| 22/05/2024 |
8.50
|
15,769,715 | 9.10 | 9.30 | 8.50 | 0 | 84,879,382 | -882.7 |
| 21/05/2024 |
9.10
|
68,718,379 | 8.10 | 9.30 | 8.10 | 0 | 10,800 | -0.1 |
| 20/05/2024 |
8.20
|
11,447,105 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 17/05/2024 |
7.80
|
965,251 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/05/2024 |
7.70
|
2,043,183 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 15/05/2024 |
7.80
|
1,126,339 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 14/05/2024 |
7.80
|
548,025 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 13/05/2024 |
7.70
|
708,253 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 10/05/2024 |
7.90
|
1,001,991 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 09/05/2024 |
7.90
|
2,527,280 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 08/05/2024 |
7.80
|
1,374,915 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/05/2024 |
7.70
|
254,033 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 06/05/2024 |
7.80
|
727,443 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 03/05/2024 |
7.70
|
750,944 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 02/05/2024 |
7.70
|
316,222 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 26/04/2024 |
7.70
|
856,832 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/04/2024 |
7.80
|
1,053,983 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/04/2024 |
7.60
|
754,524 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 23/04/2024 |
7.60
|
676,628 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 22/04/2024 |
7.60
|
1,071,222 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 19/04/2024 |
7.50
|
1,419,991 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 17/04/2024 |
7.80
|
1,708,191 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/04/2024 |
7.90
|
2,450,456 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 15/04/2024 |
8
|
4,056,223 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 12/04/2024 |
8.20
|
2,499,514 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 11/04/2024 |
8.20
|
2,687,623 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 10/04/2024 |
8.10
|
4,682,103 | 7.90 | 8.20 | 7.80 | 0 | 4,300 | -0.0 |
| 09/04/2024 |
7.90
|
1,300,250 | 7.80 | 7.90 | 7.70 | 0 | 440 | -0.0 |
| 08/04/2024 |
7.90
|
817,717 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 05/04/2024 |
7.90
|
974,311 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 04/04/2024 |
8
|
1,112,154 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 03/04/2024 |
8
|
1,327,146 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 02/04/2024 |
8
|
1,317,390 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 01/04/2024 |
8
|
997,861 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 29/03/2024 |
8.10
|
1,077,938 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 28/03/2024 |
8.10
|
2,444,673 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 27/03/2024 |
8
|
955,763 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/03/2024 |
8.10
|
1,074,368 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 25/03/2024 |
8.10
|
1,164,813 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 22/03/2024 |
8.10
|
1,526,277 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 21/03/2024 |
8
|
1,114,370 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 20/03/2024 |
8
|
396,002 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 19/03/2024 |
7.90
|
515,732 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 18/03/2024 |
7.90
|
1,931,497 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 15/03/2024 |
8.20
|
1,116,857 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 14/03/2024 |
8.20
|
929,536 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 13/03/2024 |
8.20
|
1,277,562 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 12/03/2024 |
8.10
|
554,564 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 11/03/2024 |
8.10
|
1,231,759 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 08/03/2024 |
8.20
|
1,116,536 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 07/03/2024 |
8.30
|
1,630,431 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 06/03/2024 |
8.30
|
2,610,300 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 05/03/2024 |
8.40
|
2,399,183 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 04/03/2024 |
8.40
|
826,578 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 01/03/2024 |
8.40
|
3,380,881 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |