| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-01) |
-1.80 | -18.18% | 249,900 | 0 | 0 |
7.10
9.90
8.10
|
|
2 tháng
(2025-03-03) |
-5.29 | -39.50% | 1,063,600 | 0 | 0 |
7.10
13.39
8.10
|
|
3 tháng
(2025-02-03) |
0.77 | 10.52% | 1,894,261 | 0 | 0 |
7.10
13.68
8.10
|
|
6 tháng
(2024-11-04) |
0.28 | 3.61% | 1,958,839 | 0 | 0 |
7.04
13.68
8.10
|
|
12 tháng
(2024-05-06) |
-0.50 | -5.81% | 2,721,022 | -1,000 | -0.0 |
7.04
13.68
8.10
|
|
24 tháng
(2023-05-12) |
1.36 | 20.13% | 4,489,789 | -1,000 | -0.0 |
5.18
13.68
8.10
|
|
36 tháng
(2022-05-17) |
-3.43 | -29.76% | 4,873,327 | -1,000 | -0.0 |
5.18
13.68
8.10
|
|
60 tháng
(2020-05-27) |
4.19 | 107.22% | 9,806,877 | 1,000 | 0.0 |
3.91
23.36
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2024 |
9.19
|
4,800 | 8.99 | 9.19 | 8.89 | 0 | 0 | 0 |
| 09/07/2024 |
9.09
|
13,410 | 9.19 | 9.28 | 8.99 | 0 | 0 | 0 |
| 08/07/2024 |
9.19
|
13,100 | 8.99 | 9.28 | 8.79 | 0 | 1,000 | -0.0 |
| 05/07/2024 |
8.99
|
2,600 | 9.28 | 9.28 | 8.99 | 0 | 0 | 0 |
| 04/07/2024 |
8.99
|
2,600 | 9.48 | 9.48 | 8.99 | 0 | 0 | 0 |
| 03/07/2024 |
9.28
|
4,400 | 9.38 | 9.48 | 8.79 | 0 | 0 | 0 |
| 02/07/2024 |
9.28
|
700 | 8.89 | 9.38 | 8.89 | 0 | 0 | 0 |
| 01/07/2024 |
9.28
|
5,000 | 8.89 | 9.28 | 8.89 | 0 | 0 | 0 |
| 28/06/2024 |
8.79
|
29,800 | 9.77 | 9.77 | 8.70 | 0 | 0 | 0 |
| 27/06/2024 |
9.19
|
13,200 | 9.77 | 9.77 | 8.99 | 0 | 0 | 0 |
| 26/06/2024 |
9.38
|
8,607 | 9.19 | 9.48 | 9.19 | 0 | 0 | 0 |
| 25/06/2024 |
9.09
|
9,400 | 9.77 | 9.77 | 8.79 | 0 | 0 | 0 |
| 24/06/2024 |
9.38
|
11,500 | 9.87 | 9.87 | 9.28 | 0 | 0 | 0 |
| 21/06/2024 |
9.67
|
47,600 | 9.19 | 9.87 | 9.09 | 0 | 0 | 0 |
| 20/06/2024 |
9.28
|
5,600 | 9.38 | 9.38 | 9.09 | 0 | 0 | 0 |
| 19/06/2024 |
9.28
|
10,800 | 9.38 | 9.38 | 8.99 | 0 | 0 | 0 |
| 18/06/2024 |
9.19
|
7,100 | 9.09 | 9.38 | 9.09 | 0 | 0 | 0 |
| 17/06/2024 |
8.79
|
9,700 | 8.99 | 9.28 | 8.79 | 0 | 0 | 0 |
| 14/06/2024 |
8.89
|
29,000 | 9.19 | 9.19 | 8.89 | 0 | 0 | 0 |
| 13/06/2024 |
9.38
|
5,200 | 9.28 | 9.38 | 9.09 | 0 | 0 | 0 |
| 12/06/2024 |
9.38
|
10,210 | 9.58 | 9.58 | 9.38 | 0 | 0 | 0 |
| 11/06/2024 |
9.38
|
66,419 | 8.89 | 9.58 | 8.89 | 0 | 0 | 0 |
| 10/06/2024 |
8.79
|
9,710 | 8.79 | 8.99 | 8.79 | 0 | 0 | 0 |
| 07/06/2024 |
8.79
|
28,500 | 8.50 | 8.89 | 8.50 | 0 | 0 | 0 |
| 06/06/2024 |
8.50
|
5,700 | 8.79 | 8.79 | 8.50 | 0 | 0 | 0 |
| 05/06/2024 |
8.70
|
3,239 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 |
| 04/06/2024 |
9.09
|
10,316 | 9.09 | 9.09 | 8.70 | 0 | 0 | 0 |
| 03/06/2024 |
8.99
|
6,853 | 9.09 | 9.19 | 8.99 | 0 | 0 | 0 |
| 31/05/2024 |
8.89
|
3,800 | 8.89 | 8.89 | 8.79 | 0 | 0 | 0 |
| 30/05/2024 |
8.89
|
10,301 | 8.89 | 8.99 | 8.60 | 0 | 0 | 0 |
| 29/05/2024 |
8.79
|
16,800 | 8.99 | 9.09 | 8.79 | 0 | 0 | 0 |
| 28/05/2024 |
8.99
|
16,030 | 8.70 | 8.99 | 8.50 | 0 | 0 | 0 |
| 27/05/2024 |
8.60
|
4,300 | 8.31 | 8.60 | 8.31 | 0 | 0 | 0 |
| 24/05/2024 |
8.31
|
9,230 | 8.40 | 8.99 | 8.31 | 0 | 0 | 0 |
| 23/05/2024 |
8.11
|
5,900 | 8.31 | 8.40 | 8.11 | 0 | 0 | 0 |
| 22/05/2024 |
8.40
|
22,500 | 8.21 | 8.40 | 8.11 | 0 | 0 | 0 |
| 21/05/2024 |
8.11
|
3,400 | 8.31 | 8.31 | 8.11 | 0 | 0 | 0 |
| 20/05/2024 |
8.31
|
5,100 | 8.40 | 8.50 | 8.31 | 0 | 0 | 0 |
| 17/05/2024 |
8.21
|
7,100 | 8.31 | 8.60 | 8.21 | 0 | 0 | 0 |
| 16/05/2024 |
8.31
|
2,545 | 8.21 | 8.70 | 8.21 | 0 | 0 | 0 |
| 15/05/2024 |
8.31
|
3,600 | 8.31 | 8.50 | 8.31 | 0 | 0 | 0 |
| 14/05/2024 |
8.79
|
9,800 | 8.31 | 8.79 | 8.11 | 0 | 0 | 0 |
| 13/05/2024 |
8.21
|
7,200 | 8.31 | 8.31 | 8.11 | 0 | 0 | 0 |
| 10/05/2024 |
8.31
|
7,800 | 8.40 | 8.60 | 8.31 | 0 | 0 | 0 |
| 09/05/2024 |
8.40
|
4,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 08/05/2024 |
8.50
|
2,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/05/2024 |
8.60
|
8,000 | 8.40 | 8.60 | 8.31 | 0 | 0 | 0 |
| 06/05/2024 |
8.60
|
1,400 | 8.01 | 8.60 | 8.01 | 0 | 0 | 0 |
| 03/05/2024 |
8.01
|
4,500 | 8.11 | 8.11 | 8.01 | 0 | 0 | 0 |
| 02/05/2024 |
8.31
|
400 | 8.11 | 8.31 | 7.82 | 0 | 0 | 0 |
| 26/04/2024 |
8.01
|
4,600 | 8.31 | 8.31 | 8.01 | 0 | 0 | 0 |
| 25/04/2024 |
8.50
|
4,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/04/2024 |
8.70
|
1,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/04/2024 |
8.21
|
11,400 | 8.99 | 9.38 | 8.21 | 0 | 0 | 0 |
| 22/04/2024 |
8.60
|
5,100 | 8.60 | 8.60 | 8.31 | 0 | 0 | 0 |
| 19/04/2024 |
8.31
|
23,800 | 9.58 | 9.58 | 8.21 | 0 | 0 | 0 |
| 17/04/2024 |
9.38
|
33,500 | 9.48 | 9.67 | 8.89 | 0 | 0 | 0 |
| 16/04/2024 |
9.28
|
15,900 | 9.09 | 9.48 | 8.99 | 0 | 0 | 0 |
| 15/04/2024 |
9.67
|
50,515 | 8.89 | 10.07 | 8.89 | 0 | 0 | 0 |
| 12/04/2024 |
9.48
|
16,200 | 9.28 | 9.58 | 8.99 | 0 | 0 | 0 |
| 11/04/2024 |
9.67
|
1,100 | 9.28 | 9.67 | 9.28 | 0 | 0 | 0 |
| 10/04/2024 |
8.99
|
70,000 | 10.26 | 10.26 | 8.99 | 0 | 0 | 0 |
| 09/04/2024 |
9.77
|
11,706 | 9.58 | 9.77 | 9.38 | 0 | 0 | 0 |
| 08/04/2024 |
9.48
|
18,100 | 9.48 | 9.58 | 9.48 | 0 | 0 | 0 |
| 05/04/2024 |
9.67
|
21,399 | 9.58 | 9.77 | 9.58 | 0 | 0 | 0 |
| 04/04/2024 |
9.58
|
14,803 | 9.48 | 9.97 | 9.48 | 0 | 0 | 0 |
| 03/04/2024 |
9.87
|
42,406 | 10.07 | 10.07 | 9.87 | 0 | 0 | 0 |
| 02/04/2024 |
10.07
|
24,124 | 9.58 | 10.16 | 9.38 | 0 | 0 | 0 |
| 01/04/2024 |
9.67
|
30,711 | 9.87 | 9.87 | 9.48 | 0 | 0 | 0 |
| 29/03/2024 |
9.87
|
26,053 | 10.65 | 10.65 | 9.87 | 0 | 0 | 0 |
| 28/03/2024 |
9.97
|
53,437 | 10.75 | 10.75 | 9.48 | 0 | 0 | 0 |
| 27/03/2024 |
10.46
|
39,701 | 11.04 | 11.04 | 10.36 | 0 | 0 | 0 |
| 26/03/2024 |
10.07
|
122,532 | 8.70 | 10.07 | 8.70 | 0 | 0 | 0 |
| 25/03/2024 |
8.70
|
9,617 | 8.79 | 8.89 | 8.70 | 0 | 0 | 0 |
| 22/03/2024 |
8.79
|
37,230 | 9.19 | 9.19 | 8.70 | 0 | 0 | 0 |
| 21/03/2024 |
9.19
|
28,300 | 9.28 | 9.38 | 8.89 | 0 | 0 | 0 |
| 20/03/2024 |
8.99
|
61,579 | 9.77 | 9.77 | 8.99 | 0 | 0 | 0 |
| 19/03/2024 |
9.77
|
105,600 | 9.77 | 10.07 | 9.09 | 0 | 0 | 0 |
| 18/03/2024 |
8.79
|
78,035 | 8.60 | 8.79 | 8.60 | 0 | 0 | 0 |
| 15/03/2024 |
7.92
|
135,547 | 6.94 | 7.92 | 6.94 | 0 | 0 | 0 |
| 14/03/2024 |
6.94
|
5,200 | 6.94 | 7.04 | 6.74 | 0 | 0 | 0 |
| 13/03/2024 |
6.94
|
11,900 | 7.04 | 7.04 | 6.55 | 0 | 0 | 0 |
| 12/03/2024 |
7.04
|
27,000 | 6.74 | 7.04 | 6.55 | 0 | 0 | 0 |
| 11/03/2024 |
6.74
|
4,800 | 6.45 | 6.84 | 6.35 | 0 | 0 | 0 |
| 08/03/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 07/03/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 06/03/2024 |
6.55
|
1,400 | 6.55 | 6.65 | 6.55 | 0 | 0 | 0 |
| 05/03/2024 |
6.55
|
1,500 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 04/03/2024 |
6.55
|
6,700 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 01/03/2024 |
6.65
|
1,100 | 6.55 | 6.65 | 6.55 | 0 | 0 | 0 |
| 29/02/2024 |
6.45
|
6,400 | 6.55 | 6.55 | 6.45 | 0 | 0 | 0 |
| 28/02/2024 |
6.65
|
1,600 | 6.65 | 6.65 | 6.55 | 0 | 0 | 0 |
| 27/02/2024 |
6.55
|
240 | 6.74 | 6.74 | 6.55 | 0 | 0 | 0 |
| 26/02/2024 |
6.45
|
1,300 | 6.35 | 6.45 | 6.35 | 0 | 0 | 0 |
| 23/02/2024 |
6.35
|
30,100 | 6.45 | 6.74 | 6.35 | 0 | 0 | 0 |
| 22/02/2024 |
6.45
|
2,600 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 21/02/2024 |
6.25
|
28,227 | 6.45 | 6.45 | 6.25 | 0 | 0 | 0 |
| 20/02/2024 |
6.45
|
2,410 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 19/02/2024 |
6.45
|
4,800 | 6.55 | 6.55 | 6.45 | 0 | 0 | 0 |
| 16/02/2024 |
6.55
|
10,000 | 6.45 | 6.55 | 6.35 | 0 | 0 | 0 |