| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-21) |
-0.10 | -2% | 901,600 | 0 | 0 |
4.80
5.10
4.80
|
|
2 tháng
(2025-03-20) |
-1 | -16.95% | 2,608,600 | 0 | 0.0 |
4
5.90
4.80
|
|
3 tháng
(2025-02-18) |
-1.10 | -18.33% | 4,112,800 | -700 | -0.0 |
4
6.10
4.80
|
|
6 tháng
(2024-11-20) |
-1.09 | -18.15% | 11,246,794 | -3,409 | -0.0 |
4
7.40
4.80
|
|
12 tháng
(2024-05-24) |
-3.18 | -39.34% | 20,770,224 | 8,591 | 0.1 |
4
9.31
4.80
|
|
24 tháng
(2023-05-30) |
-0.14 | -2.71% | 80,096,877 | 7,691 | 0.1 |
4
10.93
4.80
|
|
36 tháng
(2022-06-06) |
-11.54 | -70.19% | 104,412,091 | 4,891 | 0.0 |
3.90
17.30
4.80
|
|
60 tháng
(2022-01-25) |
-16.01 | -76.56% | 105,501,287 | 4,891 | 0.0 |
3.90
23.76
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/07/2024 |
7.60
|
42,900 | 7.60 | 7.60 | 7.41 | 0 | 0 | 0 |
| 24/07/2024 |
7.41
|
83,605 | 7.51 | 7.60 | 7.32 | 0 | 0 | 0 |
| 23/07/2024 |
7.60
|
15,474 | 7.60 | 7.70 | 7.51 | 0 | 0 | 0 |
| 22/07/2024 |
7.51
|
74,403 | 7.60 | 7.79 | 7.51 | 0 | 0 | 0 |
| 19/07/2024 |
7.60
|
62,502 | 7.79 | 7.79 | 7.51 | 0 | 0 | 0 |
| 18/07/2024 |
7.60
|
134,701 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 |
| 17/07/2024 |
7.60
|
266,518 | 7.98 | 8.08 | 7.51 | 0 | 0 | 0 |
| 16/07/2024 |
7.98
|
38,427 | 8.08 | 8.17 | 7.89 | 0 | 0 | 0 |
| 15/07/2024 |
7.89
|
121,957 | 7.98 | 8.46 | 7.89 | 0 | 0 | 0 |
| 12/07/2024 |
7.98
|
68,055 | 8.08 | 8.08 | 7.89 | 0 | 0 | 0 |
| 11/07/2024 |
7.98
|
47,701 | 8.08 | 8.17 | 7.98 | 0 | 0 | 0 |
| 10/07/2024 |
8.08
|
87,972 | 8.27 | 8.27 | 7.98 | 0 | 0 | 0 |
| 09/07/2024 |
8.36
|
44,509 | 8.17 | 8.46 | 8.08 | 0 | 0 | 0 |
| 08/07/2024 |
8.08
|
79,551 | 8.55 | 8.55 | 8.08 | 0 | 0 | 0 |
| 05/07/2024 |
8.55
|
264,105 | 7.98 | 8.74 | 7.98 | 0 | 0 | 0 |
| 04/07/2024 |
7.98
|
148,409 | 8.36 | 8.55 | 7.89 | 0 | 0 | 0 |
| 03/07/2024 |
8.46
|
75,009 | 8.84 | 9.12 | 8.36 | 0 | 0 | 0 |
| 02/07/2024 |
8.55
|
80,747 | 9.03 | 9.03 | 8.36 | 0 | 0 | 0 |
| 01/07/2024 |
9.31
|
340,784 | 9.50 | 9.50 | 8.84 | 0 | 0 | 0 |
| 28/06/2024 |
9.31
|
534,850 | 9.31 | 9.98 | 9.03 | 0 | 0 | 0 |
| 27/06/2024 |
9.31
|
234,867 | 9.03 | 9.31 | 8.93 | 0 | 0 | 0 |
| 26/06/2024 |
9.03
|
164,222 | 8.55 | 9.03 | 8.55 | 0 | 0 | 0 |
| 25/06/2024 |
8.65
|
74,401 | 8.84 | 8.84 | 8.36 | 0 | 0 | 0 |
| 24/06/2024 |
8.74
|
86,051 | 8.93 | 8.93 | 8.55 | 0 | 200 | -0.0 |
| 21/06/2024 |
9.03
|
506,013 | 8.55 | 9.31 | 8.36 | 0 | 1,800 | -0.0 |
| 20/06/2024 |
8.36
|
101,260 | 8.65 | 8.84 | 8.27 | 0 | 0 | 0 |
| 19/06/2024 |
8.55
|
140,811 | 9.03 | 9.03 | 8.27 | 2,000 | 3,000 | -0.0 |
| 18/06/2024 |
8.84
|
106,722 | 8.65 | 9.03 | 8.65 | 0 | 0 | 0 |
| 17/06/2024 |
8.46
|
170,402 | 8.36 | 8.84 | 8.36 | 3,000 | 0 | 0.0 |
| 14/06/2024 |
8.36
|
112,717 | 8.36 | 8.36 | 8.17 | 0 | 0 | 0 |
| 13/06/2024 |
8.36
|
102,201 | 8.17 | 8.36 | 8.17 | 0 | 0 | 0 |
| 12/06/2024 |
8.17
|
41,801 | 8.08 | 8.17 | 8.08 | 0 | 0 | 0 |
| 11/06/2024 |
8.08
|
26,214 | 8.17 | 8.36 | 8.08 | 0 | 0 | 0 |
| 10/06/2024 |
8.27
|
131,061 | 8.08 | 8.27 | 8.08 | 0 | 0 | 0 |
| 07/06/2024 |
8.17
|
111,550 | 7.89 | 8.27 | 7.79 | 0 | 0 | 0 |
| 06/06/2024 |
7.79
|
105,428 | 7.79 | 7.98 | 7.79 | 0 | 0 | 0 |
| 05/06/2024 |
7.79
|
45,303 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 04/06/2024 |
7.79
|
121,536 | 8.08 | 8.08 | 7.79 | 0 | 0 | 0 |
| 03/06/2024 |
7.98
|
50,486 | 7.98 | 8.08 | 7.79 | 0 | 0 | 0 |
| 31/05/2024 |
7.98
|
357,046 | 8.17 | 8.36 | 7.70 | 0 | 0 | 0 |
| 30/05/2024 |
8.08
|
227,900 | 8.27 | 8.36 | 7.79 | 0 | 0 | 0 |
| 29/05/2024 |
7.98
|
286,686 | 8.65 | 8.74 | 7.98 | 0 | 0 | 0 |
| 28/05/2024 |
8.74
|
331,718 | 9.12 | 9.50 | 8.55 | 0 | 0 | 0 |
| 27/05/2024 |
9.12
|
358,942 | 8.27 | 9.12 | 8.08 | 0 | 0 | 0 |
| 24/05/2024 |
8.08
|
187,565 | 8.17 | 8.36 | 7.89 | 0 | 0 | 0 |
| 23/05/2024 |
8.17
|
140,444 | 8.27 | 8.36 | 7.89 | 0 | 0 | 0 |
| 22/05/2024 |
8.27
|
183,863 | 7.70 | 8.27 | 7.70 | 0 | 0 | 0 |
| 21/05/2024 |
7.60
|
71,445 | 7.98 | 7.98 | 7.60 | 0 | 0 | 0 |
| 20/05/2024 |
7.98
|
98,733 | 7.89 | 7.98 | 7.70 | 0 | 0 | 0 |
| 17/05/2024 |
7.89
|
88,638 | 7.79 | 7.89 | 7.70 | 0 | 0 | 0 |
| 16/05/2024 |
7.89
|
51,412 | 7.79 | 7.98 | 7.79 | 0 | 0 | 0 |
| 15/05/2024 |
7.98
|
81,859 | 8.17 | 8.17 | 7.79 | 0 | 0 | 0 |
| 14/05/2024 |
8.08
|
84,700 | 7.89 | 8.17 | 7.79 | 0 | 0 | 0 |
| 13/05/2024 |
7.89
|
116,029 | 8.08 | 8.08 | 7.70 | 0 | 0 | 0 |
| 10/05/2024 |
7.98
|
101,800 | 7.98 | 7.98 | 7.70 | 0 | 0 | 0 |
| 09/05/2024 |
7.89
|
254,820 | 8.17 | 8.46 | 7.70 | 0 | 0 | 0 |
| 08/05/2024 |
8.27
|
129,180 | 8.46 | 8.46 | 7.98 | 0 | 0 | 0 |
| 07/05/2024 |
8.36
|
265,322 | 7.89 | 8.84 | 7.89 | 0 | 0 | 0 |
| 06/05/2024 |
7.89
|
114,999 | 7.70 | 7.98 | 7.60 | 0 | 0 | 0 |
| 03/05/2024 |
7.70
|
239,510 | 7.79 | 7.98 | 7.41 | 0 | 0 | 0 |
| 02/05/2024 |
7.79
|
122,871 | 7.51 | 7.98 | 7.41 | 0 | 0 | 0 |
| 26/04/2024 |
7.60
|
115,300 | 7.70 | 7.89 | 7.51 | 0 | 0 | 0 |
| 25/04/2024 |
7.79
|
172,120 | 7.98 | 7.98 | 7.60 | 0 | 0 | 0 |
| 24/04/2024 |
7.98
|
80,400 | 8.08 | 8.36 | 7.79 | 0 | 0 | 0 |
| 23/04/2024 |
8.08
|
85,811 | 8.17 | 8.36 | 7.79 | 0 | 0 | 0 |
| 22/04/2024 |
8.27
|
146,024 | 8.65 | 8.65 | 7.79 | 0 | 0 | 0 |
| 19/04/2024 |
8.46
|
120,830 | 8.65 | 8.84 | 8.17 | 0 | 0 | 0 |
| 17/04/2024 |
8.74
|
286,906 | 7.98 | 8.74 | 7.89 | 0 | 0 | 0 |
| 16/04/2024 |
8.08
|
52,791 | 7.60 | 8.65 | 7.60 | 0 | 0 | 0 |
| 15/04/2024 |
8.65
|
305,521 | 9.22 | 9.22 | 7.89 | 0 | 0 | 0 |
| 12/04/2024 |
9.31
|
210,944 | 9.22 | 9.50 | 9.03 | 0 | 0 | 0 |
| 11/04/2024 |
9.41
|
183,554 | 9.41 | 9.98 | 9.12 | 0 | 0 | 0 |
| 10/04/2024 |
9.50
|
242,567 | 9.50 | 9.50 | 9.03 | 0 | 0 | 0 |
| 09/04/2024 |
9.31
|
457,658 | 10.93 | 10.93 | 8.84 | 0 | 0 | 0 |
| 08/04/2024 |
10.17
|
498,442 | 10.17 | 11.02 | 9.79 | 0 | 0 | 0 |
| 05/04/2024 |
10.07
|
506,834 | 8.93 | 10.26 | 8.93 | 0 | 0 | 0 |
| 04/04/2024 |
9.03
|
592,821 | 8.27 | 9.03 | 8.27 | 0 | 0 | 0 |
| 03/04/2024 |
8.27
|
744,991 | 7.32 | 8.27 | 7.22 | 0 | 0 | 0 |
| 02/04/2024 |
7.22
|
105,853 | 7.13 | 7.41 | 7.03 | 0 | 0 | 0 |
| 01/04/2024 |
7.03
|
87,901 | 7.13 | 7.22 | 7.03 | 0 | 0 | 0 |
| 29/03/2024 |
7.22
|
80,400 | 7.32 | 7.41 | 7.03 | 0 | 0 | 0 |
| 28/03/2024 |
7.32
|
89,700 | 7.22 | 7.41 | 7.13 | 0 | 0 | 0 |
| 27/03/2024 |
7.22
|
114,900 | 7.32 | 7.41 | 7.22 | 0 | 0 | 0 |
| 26/03/2024 |
7.22
|
77,201 | 7.32 | 7.41 | 7.22 | 0 | 0 | 0 |
| 25/03/2024 |
7.32
|
124,108 | 7.22 | 7.51 | 7.22 | 0 | 0 | 0 |
| 22/03/2024 |
7.22
|
82,222 | 7.13 | 7.51 | 7.13 | 0 | 0 | 0 |
| 21/03/2024 |
7.22
|
144,322 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 |
| 20/03/2024 |
7.22
|
32,200 | 7.41 | 7.41 | 7.22 | 0 | 0 | 0 |
| 19/03/2024 |
7.32
|
95,521 | 7.41 | 7.51 | 7.22 | 0 | 0 | 0 |
| 18/03/2024 |
7.41
|
102,979 | 7.41 | 7.60 | 7.22 | 0 | 0 | 0 |
| 15/03/2024 |
7.51
|
91,386 | 7.13 | 7.51 | 7.13 | 0 | 0 | 0 |
| 14/03/2024 |
7.32
|
64,807 | 7.03 | 7.32 | 7.03 | 0 | 0 | 0 |
| 13/03/2024 |
7.13
|
89,210 | 6.84 | 7.32 | 6.75 | 0 | 0 | 0 |
| 12/03/2024 |
6.75
|
81,436 | 6.94 | 6.94 | 6.75 | 0 | 0 | 0 |
| 11/03/2024 |
7.03
|
44,330 | 7.13 | 7.13 | 6.84 | 0 | 0 | 0 |
| 08/03/2024 |
7.22
|
54,060 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 |
| 07/03/2024 |
7.32
|
29,127 | 7.22 | 7.32 | 7.13 | 0 | 0 | 0 |
| 06/03/2024 |
7.32
|
120,223 | 7.32 | 7.41 | 7.13 | 0 | 0 | 0 |
| 05/03/2024 |
7.32
|
59,351 | 7.32 | 7.41 | 7.22 | 0 | 0 | 0 |
| 04/03/2024 |
7.41
|
156,582 | 7.51 | 7.51 | 7.22 | 0 | 0 | 0 |