| 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 | 0% | 276,200 | 0 | 0 |
6.70
7.30
7
|
|
2 tháng
(2025-03-17) |
-1 | -12.50% | 780,000 | 0 | 0 |
6.30
8
7
|
|
3 tháng
(2025-02-17) |
-0.80 | -10.26% | 1,603,500 | 0 | 0 |
6.30
8.30
7
|
|
6 tháng
(2024-11-18) |
0.40 | 6.06% | 3,412,635 | 0 | 0 |
6.30
8.30
7
|
|
12 tháng
(2024-05-21) |
0.10 | 1.45% | 12,219,735 | 0 | 0 |
6.30
9.40
7
|
|
24 tháng
(2023-05-29) |
-5.50 | -44% | 45,876,065 | 0 | 0 |
6.30
14.20
7
|
|
36 tháng
(2022-06-01) |
-8.52 | -54.90% | 56,141,602 | 0 | 0 |
6.30
16.18
7
|
|
60 tháng
(2020-06-11) |
-8.73 | -55.51% | 70,535,747 | 1,300 | 0.0 |
6.30
25.17
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
8
|
45,716 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 23/07/2024 |
7.80
|
144,626 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/07/2024 |
8.10
|
127,018 | 8.10 | 8.30 | 7.90 | 0 | 0 | 0 |
| 19/07/2024 |
8.10
|
86,903 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 |
| 18/07/2024 |
8.50
|
171,448 | 9 | 9 | 7.90 | 0 | 0 | 0 |
| 17/07/2024 |
9
|
274,062 | 9.20 | 9.70 | 8.30 | 0 | 0 | 0 |
| 16/07/2024 |
9.20
|
609,715 | 8.30 | 9.20 | 8.30 | 0 | 0 | 0 |
| 15/07/2024 |
8.30
|
81,703 | 7.80 | 8.40 | 7.70 | 0 | 0 | 0 |
| 12/07/2024 |
7.80
|
22,798 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 11/07/2024 |
7.90
|
27,983 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 10/07/2024 |
7.90
|
63,727 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 09/07/2024 |
7.90
|
50,218 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 08/07/2024 |
8
|
77,290 | 8.20 | 8.30 | 7.90 | 0 | 0 | 0 |
| 05/07/2024 |
8.20
|
52,176 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 04/07/2024 |
8.20
|
53,005 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
| 03/07/2024 |
8
|
48,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 02/07/2024 |
7.90
|
69,815 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 01/07/2024 |
7.90
|
137,140 | 8.30 | 8.30 | 7.60 | 0 | 0 | 0 |
| 28/06/2024 |
8.40
|
116,202 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 27/06/2024 |
8.40
|
77,959 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 26/06/2024 |
8.70
|
119,400 | 9 | 9 | 8.20 | 0 | 0 | 0 |
| 25/06/2024 |
8.70
|
238,148 | 9.50 | 9.50 | 8.30 | 0 | 0 | 0 |
| 24/06/2024 |
9.20
|
418,044 | 10 | 10.20 | 9.10 | 0 | 0 | 0 |
| 21/06/2024 |
9.40
|
748,572 | 8.60 | 9.40 | 8.20 | 0 | 0 | 0 |
| 20/06/2024 |
8.30
|
147,214 | 7.80 | 8.60 | 7.80 | 0 | 0 | 0 |
| 19/06/2024 |
7.90
|
57,242 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 18/06/2024 |
8
|
118,413 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
| 17/06/2024 |
7.70
|
42,313 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 14/06/2024 |
7.60
|
130,863 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
| 13/06/2024 |
8.20
|
83,970 | 8.10 | 8.60 | 8.10 | 0 | 0 | 0 |
| 12/06/2024 |
7.90
|
259,082 | 8.60 | 8.60 | 7.90 | 0 | 0 | 0 |
| 11/06/2024 |
8.60
|
241,425 | 9 | 9.50 | 8.30 | 0 | 0 | 0 |
| 10/06/2024 |
8.80
|
381,904 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
| 07/06/2024 |
7.90
|
403,589 | 6.90 | 7.90 | 6.90 | 0 | 0 | 0 |
| 06/06/2024 |
6.90
|
51,852 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 05/06/2024 |
7
|
66,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 04/06/2024 |
7
|
67,601 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 03/06/2024 |
7
|
33,101 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 31/05/2024 |
7
|
28,201 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 30/05/2024 |
6.90
|
88,700 | 7 | 7.30 | 6.80 | 0 | 0 | 0 |
| 29/05/2024 |
6.90
|
26,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 28/05/2024 |
6.90
|
13,401 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 27/05/2024 |
6.90
|
19,203 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 24/05/2024 |
7
|
73,801 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 23/05/2024 |
6.90
|
9,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 22/05/2024 |
7
|
29,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 21/05/2024 |
6.90
|
88,335 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 20/05/2024 |
6.90
|
26,782 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 17/05/2024 |
6.90
|
42,102 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 16/05/2024 |
7
|
34,600 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 15/05/2024 |
6.80
|
33,700 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 14/05/2024 |
6.90
|
10,250 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 13/05/2024 |
6.80
|
20,004 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 10/05/2024 |
7
|
29,603 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/05/2024 |
7
|
61,908 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 08/05/2024 |
7.20
|
104,401 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
| 07/05/2024 |
6.80
|
48,200 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 06/05/2024 |
6.60
|
35,400 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 03/05/2024 |
6.50
|
12,000 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 02/05/2024 |
6.70
|
40,300 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 26/04/2024 |
6.60
|
37,113 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 25/04/2024 |
6.50
|
11,804 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 24/04/2024 |
6.50
|
17,801 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 23/04/2024 |
6.50
|
9,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 22/04/2024 |
6.50
|
8,800 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 19/04/2024 |
6.50
|
21,300 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 17/04/2024 |
6.60
|
30,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 16/04/2024 |
6.60
|
65,300 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 15/04/2024 |
6.80
|
23,800 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 12/04/2024 |
7
|
22,600 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 11/04/2024 |
6.90
|
18,202 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 10/04/2024 |
6.90
|
11,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/04/2024 |
7.10
|
33,100 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 08/04/2024 |
6.90
|
23,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 05/04/2024 |
7
|
39,800 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 04/04/2024 |
7
|
11,271 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 03/04/2024 |
7
|
46,250 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/04/2024 |
7
|
33,700 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 01/04/2024 |
7.10
|
45,333 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 29/03/2024 |
7.20
|
28,107 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/03/2024 |
7.10
|
32,210 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 27/03/2024 |
7.20
|
46,952 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 26/03/2024 |
7.10
|
62,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 25/03/2024 |
7.20
|
19,990 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 22/03/2024 |
7.20
|
73,760 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 21/03/2024 |
7.30
|
126,319 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 20/03/2024 |
7
|
41,600 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 19/03/2024 |
6.90
|
21,162 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 18/03/2024 |
6.90
|
69,800 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 15/03/2024 |
7
|
13,418 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 14/03/2024 |
7.10
|
26,874 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 13/03/2024 |
7.10
|
21,274 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 12/03/2024 |
7.10
|
32,827 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 11/03/2024 |
7.10
|
57,918 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 08/03/2024 |
7.10
|
113,506 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 07/03/2024 |
7.20
|
43,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/03/2024 |
7.30
|
32,868 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/03/2024 |
7.20
|
40,402 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/03/2024 |
7.30
|
34,802 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 01/03/2024 |
7.30
|
52,412 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |