| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-06) |
1 | 14.29% | 343,500 | 10,000 | 0.1 |
6.90
8
7.60
|
|
2 tháng
(2025-04-08) |
1.30 | 19.40% | 669,700 | 10,000 | 0.1 |
6
8
7.60
|
|
3 tháng
(2025-03-07) |
0 | 0% | 1,013,900 | 10,200 | 0.1 |
6
8.20
7.60
|
|
6 tháng
(2024-12-09) |
0.70 | 9.59% | 4,965,766 | 11,600 | 0.1 |
6
9.10
7.60
|
|
12 tháng
(2024-06-10) |
-4.20 | -34.43% | 10,649,690 | 58,271 | 0.6 |
6
13.20
7.60
|
|
24 tháng
(2023-06-16) |
-1.20 | -13.04% | 12,851,982 | 73,071 | 0.7 |
6
13.20
7.60
|
|
36 tháng
(2022-06-21) |
-5.03 | -38.61% | 13,686,161 | 73,594 | 0.7 |
6
16.05
7.60
|
|
60 tháng
(2020-07-01) |
0.78 | 10.86% | 15,127,207 | 129,094 | 1.3 |
6
22.27
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/08/2024 |
7.30
|
5,006 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 12/08/2024 |
7.20
|
16,697 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 09/08/2024 |
7.20
|
8,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/08/2024 |
7
|
38,602 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 |
| 07/08/2024 |
7.40
|
27,361 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 06/08/2024 |
7.30
|
49,600 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
| 05/08/2024 |
7.50
|
15,574 | 8 | 8 | 7.30 | 0 | 0 | 0 |
| 02/08/2024 |
7.80
|
13,700 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 01/08/2024 |
7.60
|
42,705 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
| 31/07/2024 |
8
|
5,205 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 30/07/2024 |
8.10
|
10,400 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 29/07/2024 |
7.90
|
9,402 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
| 26/07/2024 |
8
|
7,907 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 25/07/2024 |
7.80
|
8,218 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
| 24/07/2024 |
8.10
|
9,251 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
| 23/07/2024 |
8.10
|
11,613 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 22/07/2024 |
8.10
|
20,705 | 9 | 9 | 8 | 0 | 0 | 0 |
| 19/07/2024 |
8.60
|
20,700 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 18/07/2024 |
8.70
|
8,106 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 17/07/2024 |
8.50
|
94,359 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 16/07/2024 |
9
|
89,610 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 15/07/2024 |
9.50
|
51,305 | 9.90 | 10 | 9 | 0 | 0 | 0 |
| 12/07/2024 |
9.80
|
105,100 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
| 11/07/2024 |
10.10
|
20,008 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
| 10/07/2024 |
10.20
|
57,500 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
| 09/07/2024 |
10.20
|
97,704 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 08/07/2024 |
10.30
|
32,800 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
| 05/07/2024 |
10.40
|
89,700 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
| 04/07/2024 |
10.70
|
77,100 | 10.40 | 11 | 10.40 | 0 | 0 | 0 |
| 03/07/2024 |
10.40
|
74,600 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
| 02/07/2024 |
10.40
|
50,600 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
| 01/07/2024 |
10.50
|
85,719 | 10.40 | 10.70 | 10.10 | 0 | 0 | 0 |
| 28/06/2024 |
10.40
|
98,100 | 10.70 | 10.70 | 10.10 | 0 | 0 | 0 |
| 27/06/2024 |
10.50
|
151,200 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
| 26/06/2024 |
11.40
|
96,464 | 11.60 | 11.90 | 11.20 | 500 | 0 | 0.0 |
| 25/06/2024 |
11.60
|
178,487 | 12.90 | 12.90 | 11.30 | 0 | 0 | 0 |
| 24/06/2024 |
12.70
|
399,529 | 14 | 14.20 | 12.50 | 3,500 | 0 | 0.0 |
| 21/06/2024 |
13.20
|
605,270 | 13 | 13.20 | 12.50 | 23,500 | 0 | 0.3 |
| 20/06/2024 |
11.60
|
454,650 | 10.20 | 11.60 | 10.10 | 0 | 0 | 0 |
| 19/06/2024 |
10.10
|
114,500 | 10.40 | 10.40 | 9.90 | 0 | 0 | 0 |
| 18/06/2024 |
10.30
|
104,900 | 10.70 | 10.80 | 10 | 0 | 0 | 0 |
| 17/06/2024 |
10.70
|
92,050 | 10.60 | 11.20 | 10.60 | 0 | 0 | 0 |
| 14/06/2024 |
10.60
|
70,700 | 11.30 | 11.40 | 10.50 | 0 | 0 | 0 |
| 13/06/2024 |
11.10
|
88,750 | 11.30 | 11.40 | 10.90 | 0 | 0 | 0 |
| 12/06/2024 |
11.30
|
50,210 | 11.20 | 11.50 | 11.20 | 0 | 0 | 0 |
| 11/06/2024 |
11.60
|
108,700 | 12.70 | 12.70 | 11.20 | 0 | 0 | 0 |
| 10/06/2024 |
12.20
|
106,980 | 12.60 | 12.60 | 12 | 0 | 0 | 0 |
| 07/06/2024 |
12.40
|
249,263 | 12.80 | 12.80 | 12.30 | 0 | 0 | 0 |
| 06/06/2024 |
12.50
|
233,509 | 12.90 | 14 | 12.30 | 0 | 0 | 0 |
| 05/06/2024 |
12
|
232,601 | 11.30 | 12.90 | 11.30 | 0 | 0 | 0 |
| 04/06/2024 |
11.20
|
71,902 | 12.40 | 12.40 | 11 | 0 | 0 | 0 |
| 03/06/2024 |
11.50
|
49,505 | 12.80 | 12.80 | 10.50 | 0 | 0 | 0 |
| 31/05/2024 |
11.40
|
89,805 | 12.80 | 12.90 | 10.90 | 0 | 0 | 0 |
| 30/05/2024 |
12.70
|
403,863 | 12.50 | 12.70 | 12.20 | 200 | 0 | 0.0 |
| 29/05/2024 |
11.20
|
153,900 | 10.30 | 11.20 | 10.30 | 0 | 0 | 0 |
| 28/05/2024 |
10.20
|
45,500 | 9.40 | 10.40 | 9 | 0 | 100 | -0.0 |
| 27/05/2024 |
9.40
|
22,409 | 9.80 | 9.80 | 8.50 | 0 | 0 | 0 |
| 24/05/2024 |
8.90
|
25,901 | 9.40 | 10.40 | 8.30 | 0 | 1,500 | -0.0 |
| 23/05/2024 |
9.10
|
28,810 | 9 | 9.70 | 8.80 | 0 | 0 | 0 |
| 22/05/2024 |
9.10
|
71,401 | 8.50 | 9.60 | 8.50 | 100 | 0 | 0.0 |
| 21/05/2024 |
8.30
|
80,900 | 8 | 9.20 | 8 | 0 | 0 | 0 |
| 20/05/2024 |
7.90
|
17,520 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 17/05/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 16/05/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 15/05/2024 |
7.70
|
800 | 7 | 7.70 | 7 | 0 | 0 | 0 |
| 14/05/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/05/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/05/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 09/05/2024 |
7.20
|
800 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 08/05/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/05/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 06/05/2024 |
7.10
|
400 | 7.10 | 7.10 | 7.10 | 0 | 400 | -0.0 |
| 03/05/2024 |
7.10
|
600 | 7.10 | 7.10 | 7.10 | 0 | 600 | -0.0 |
| 02/05/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 25/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 24/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 23/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 22/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 19/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/04/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 16/04/2024 |
8
|
4,100 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 15/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/04/2024 |
7.50
|
4,400 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 09/04/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/04/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/04/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/04/2024 |
7.90
|
400 | 7.90 | 7.90 | 7.90 | 400 | 0 | 0.0 |
| 02/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/04/2024 |
8
|
5,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/03/2024 |
7.80
|
1,200 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
| 28/03/2024 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 27/03/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/03/2024 |
7.80
|
700 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/03/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 22/03/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 21/03/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |