Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
0.20 | 3.28% | 4,703,800 | 3,200 | 0.1 |
6.10
6.69
6.27
|
2 tháng
(2025-05-26) |
-0.15 | -2.33% | 11,983,300 | -17,900 | -0.0 |
5.55
6.78
6.27
|
3 tháng
(2025-04-28) |
1.23 | 24.26% | 14,868,200 | -12,800 | -0.1 |
5.02
6.78
6.27
|
6 tháng
(2025-02-03) |
-0.05 | -0.79% | 21,692,300 | -2,200 | -0.0 |
4.90
6.78
6.27
|
12 tháng
(2024-07-30) |
-3.19 | -33.61% | 28,967,700 | -7,500 | -0.1 |
4.90
9.49
6.27
|
24 tháng
(2023-08-07) |
-3.75 | -37.31% | 60,571,100 | 21,500 | 0.2 |
4.90
10.90
6.27
|
36 tháng
(2022-08-10) |
-2.46 | -28.06% | 116,256,100 | 3,300,401 | 33.8 |
4.90
10.90
6.27
|
60 tháng
(2020-08-20) |
2.44 | 63.34% | 240,147,800 | 3,342,511 | 34.2 |
3.41
15.86
6.27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/10/2024 |
8.60
|
1,300 | 8.51 | 8.60 | 8.39 | 0 | 0 | 0 |
03/10/2024 |
8.51
|
11,700 | 8.68 | 8.70 | 8.51 | 0 | 0 | 0 |
02/10/2024 |
8.55
|
2,200 | 8.54 | 8.55 | 8.54 | 0 | 0 | 0 |
01/10/2024 |
8.75
|
16,500 | 8.59 | 8.75 | 8.51 | 0 | 0 | 0 |
30/09/2024 |
8.59
|
2,400 | 8.52 | 8.59 | 8.51 | 0 | 0 | 0 |
27/09/2024 |
8.60
|
2,400 | 8.52 | 8.67 | 8.50 | 0 | 0 | 0 |
26/09/2024 |
8.57
|
8,700 | 8.58 | 8.59 | 8.50 | 0 | 0 | 0 |
25/09/2024 |
8.58
|
34,600 | 8.52 | 8.60 | 8.50 | 0 | 0 | 0 |
24/09/2024 |
8.52
|
11,900 | 8.55 | 8.57 | 8.52 | 0 | 0 | 0 |
23/09/2024 |
8.57
|
7,700 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 |
20/09/2024 |
8.52
|
1,900 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 |
19/09/2024 |
8.51
|
6,900 | 8.53 | 8.53 | 8.50 | 0 | 2,900 | -0.0 |
18/09/2024 |
8.61
|
4,400 | 8.51 | 8.65 | 8.51 | 0 | 0 | 0 |
17/09/2024 |
8.50
|
9,800 | 8.59 | 8.60 | 8.50 | 0 | 0 | 0 |
16/09/2024 |
8.59
|
6,300 | 8.53 | 8.60 | 8.50 | 0 | 0 | 0 |
13/09/2024 |
8.53
|
2,000 | 8.50 | 8.64 | 8.50 | 0 | 0 | 0 |
12/09/2024 |
8.50
|
16,700 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
11/09/2024 |
8.70
|
9,600 | 8.75 | 8.75 | 8.60 | 0 | 0 | 0 |
10/09/2024 |
8.75
|
8,800 | 8.78 | 8.78 | 8.60 | 0 | 0 | 0 |
09/09/2024 |
8.78
|
9,700 | 8.68 | 8.80 | 8.68 | 0 | 0 | 0 |
06/09/2024 |
8.68
|
93,100 | 8.81 | 8.93 | 8.68 | 2,500 | 0 | 0.0 |
05/09/2024 |
8.93
|
32,000 | 8.96 | 8.96 | 8.80 | 0 | 500 | -0.0 |
04/09/2024 |
8.96
|
37,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
30/08/2024 |
9
|
83,300 | 9.03 | 9.03 | 8.80 | 0 | 0 | 0 |
29/08/2024 |
9.03
|
102,300 | 8.80 | 9.10 | 8.80 | 500 | 0 | 0.0 |
28/08/2024 |
9.07
|
98,000 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
27/08/2024 |
9.10
|
109,300 | 9.13 | 9.13 | 8.80 | 0 | 0 | 0 |
26/08/2024 |
9.13
|
88,000 | 9.15 | 9.15 | 8.80 | 0 | 1,100 | -0.0 |
23/08/2024 |
9.15
|
159,000 | 8.88 | 9.18 | 8.80 | 0 | 0 | 0 |
22/08/2024 |
9.18
|
91,400 | 9.18 | 9.18 | 8.80 | 0 | 0 | 0 |
21/08/2024 |
9.18
|
115,000 | 9.17 | 9.18 | 8.80 | 1,100 | 1,000 | 0.0 |
20/08/2024 |
9.18
|
201,700 | 9.34 | 9.34 | 8.80 | 0 | 200 | -0.0 |
19/08/2024 |
9.35
|
46,300 | 9.35 | 9.35 | 8.85 | 0 | 300 | -0.0 |
16/08/2024 |
9.35
|
408,400 | 9.12 | 9.75 | 8.80 | 1,000 | 3,900 | -0.0 |
15/08/2024 |
9.12
|
30,500 | 9.12 | 9.12 | 8.80 | 200 | 0 | 0.0 |
14/08/2024 |
9.12
|
16,100 | 9.09 | 9.12 | 8.90 | 0 | 0 | 0 |
13/08/2024 |
9.09
|
34,800 | 9.12 | 9.12 | 8.90 | 0 | 0 | 0 |
12/08/2024 |
9.12
|
3,600 | 9.12 | 9.12 | 8.91 | 0 | 0 | 0 |
09/08/2024 |
9.12
|
7,300 | 9.12 | 9.12 | 8.90 | 300 | 0 | 0.0 |
08/08/2024 |
9.12
|
87,400 | 9.11 | 9.12 | 8.82 | 3,600 | 0 | 0.0 |
07/08/2024 |
9.12
|
129,400 | 9.14 | 9.14 | 9.01 | 0 | 0 | 0 |
06/08/2024 |
9.08
|
31,400 | 9.08 | 9.10 | 8.85 | 0 | 0 | 0 |
05/08/2024 |
9.08
|
53,800 | 9.15 | 9.17 | 8.65 | 0 | 0 | 0 |
02/08/2024 |
9.15
|
42,000 | 9.20 | 9.20 | 9.02 | 0 | 0 | 0 |
01/08/2024 |
9.24
|
42,500 | 9.38 | 9.48 | 9.10 | 0 | 7,500 | -0.1 |
31/07/2024 |
9.38
|
222,600 | 9.45 | 9.52 | 9.29 | 0 | 600 | -0.0 |
30/07/2024 |
9.49
|
210,800 | 9.52 | 9.60 | 9.31 | 7,500 | 3,500 | 0.0 |
29/07/2024 |
9.52
|
985,300 | 9.30 | 9.95 | 9.21 | 7,500 | 3,500 | 0.0 |
26/07/2024 |
9.30
|
138,300 | 9.27 | 9.30 | 9 | 600 | 0 | 0.0 |
25/07/2024 |
9.28
|
103,600 | 9.35 | 9.35 | 9.03 | 2,300 | 4,900 | -0.0 |
24/07/2024 |
9.35
|
243,800 | 9.23 | 9.35 | 9 | 3,500 | 5,100 | -0.0 |
23/07/2024 |
9.30
|
193,100 | 9.39 | 9.40 | 9.10 | 0 | 0 | 0 |
22/07/2024 |
9.39
|
206,600 | 9.34 | 9.45 | 9.01 | 4,900 | 3,200 | 0.0 |
19/07/2024 |
9.34
|
101,900 | 9.56 | 9.56 | 9.20 | 5,100 | 800 | 0.0 |
18/07/2024 |
9.56
|
146,400 | 9.13 | 9.59 | 9.13 | 0 | 4,400 | -0.0 |
17/07/2024 |
9.65
|
252,400 | 9.69 | 9.74 | 9.10 | 0 | 5,000 | -0.0 |
16/07/2024 |
9.69
|
304,300 | 9.70 | 9.80 | 9.42 | 4,000 | 1,300 | 0.0 |
15/07/2024 |
9.70
|
306,000 | 9.75 | 9.75 | 9.42 | 4,500 | 8,600 | -0.0 |
12/07/2024 |
9.75
|
760,300 | 9.38 | 9.80 | 9.35 | 5,000 | 1,900 | 0.0 |
11/07/2024 |
9.38
|
341,300 | 9.40 | 9.40 | 8.70 | 1,300 | 2,300 | -0.0 |
10/07/2024 |
9.35
|
207,600 | 9.39 | 9.39 | 9.15 | 8,700 | 7,000 | 0.0 |
09/07/2024 |
9.39
|
167,700 | 9.53 | 9.55 | 9.20 | 1,900 | 0 | 0.0 |
08/07/2024 |
9.54
|
67,400 | 9.63 | 9.63 | 9.20 | 0 | 1,900 | -0.0 |
05/07/2024 |
9.58
|
676,200 | 10.30 | 10.30 | 9.58 | 9,300 | 1,800 | 0.1 |
04/07/2024 |
10.30
|
495,200 | 10.50 | 10.60 | 9.71 | 0 | 4,800 | -0.0 |
03/07/2024 |
10.40
|
1,816,800 | 9.94 | 10.60 | 9.36 | 2,600 | 1,300 | 0.0 |
02/07/2024 |
9.92
|
1,379,200 | 9.30 | 9.92 | 9.25 | 1,800 | 1,600 | 0.0 |
01/07/2024 |
9.28
|
212,300 | 9.44 | 9.44 | 9.20 | 4,800 | 0 | 0.0 |
28/06/2024 |
9.40
|
256,000 | 9.47 | 9.50 | 9.25 | 1,300 | 0 | 0.0 |
27/06/2024 |
9.45
|
228,600 | 9.49 | 9.49 | 9.10 | 1,600 | 2,500 | -0.0 |
26/06/2024 |
9.48
|
249,200 | 9.67 | 9.67 | 9.25 | 100 | 0 | 0.0 |
25/06/2024 |
9.68
|
206,000 | 9.68 | 9.68 | 9.25 | 0 | 0 | 0 |
24/06/2024 |
9.69
|
200,300 | 9.80 | 9.80 | 9.19 | 2,500 | 3,900 | -0.0 |
21/06/2024 |
9.75
|
203,600 | 9.80 | 9.80 | 9.15 | 0 | 0 | 0 |
20/06/2024 |
9.80
|
745,100 | 9.70 | 9.99 | 9.22 | 1,400 | 0 | 0.0 |
19/06/2024 |
9.71
|
763,600 | 9.12 | 9.72 | 8.70 | 4,500 | 0 | 0.0 |
18/06/2024 |
9.09
|
593,800 | 8.58 | 9.09 | 8.35 | 500 | 500 | 0.0 |
17/06/2024 |
8.50
|
42,600 | 8.68 | 8.68 | 8.20 | 0 | 0 | 0 |
14/06/2024 |
8.68
|
75,900 | 8.70 | 8.70 | 8.37 | 100 | 0 | 0.0 |
13/06/2024 |
8.66
|
182,300 | 8.75 | 8.75 | 8.30 | 800 | 3,200 | -0.0 |
12/06/2024 |
8.79
|
120,600 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
11/06/2024 |
8.80
|
130,300 | 9 | 9 | 8.50 | 200 | 400 | -0.0 |
10/06/2024 |
8.81
|
635,100 | 8.35 | 8.88 | 8.30 | 3,200 | 0 | 0.0 |
07/06/2024 |
8.30
|
55,900 | 8.29 | 8.30 | 8.23 | 0 | 0 | 0 |
06/06/2024 |
8.28
|
37,300 | 8.34 | 8.34 | 8.28 | 1,700 | 800 | 0.0 |
05/06/2024 |
8.31
|
97,000 | 8.30 | 8.34 | 8.30 | 0 | 0 | 0 |
04/06/2024 |
8.30
|
49,100 | 8.36 | 8.36 | 8.30 | 0 | 0 | 0 |
03/06/2024 |
8.30
|
15,300 | 8.30 | 8.36 | 8.30 | 0 | 0 | 0 |
31/05/2024 |
8.30
|
57,100 | 8.39 | 8.39 | 8.30 | 0 | 0 | 0 |
30/05/2024 |
8.38
|
12,600 | 8.42 | 8.42 | 8.26 | 0 | 0 | 0 |
29/05/2024 |
8.39
|
59,500 | 8.46 | 8.46 | 8.30 | 0 | 0 | 0 |
28/05/2024 |
8.39
|
7,100 | 8.43 | 8.43 | 8.21 | 0 | 0 | 0 |
27/05/2024 |
8.43
|
47,100 | 8.44 | 8.44 | 8.40 | 0 | 700 | -0.0 |
24/05/2024 |
8.34
|
9,900 | 8.44 | 8.44 | 8.20 | 0 | 0 | 0 |
23/05/2024 |
8.41
|
8,100 | 8.38 | 8.41 | 8.29 | 1,000 | 0 | 0.0 |
22/05/2024 |
8.29
|
101,900 | 8.49 | 8.59 | 8.20 | 3,000 | 0 | 0.0 |
21/05/2024 |
8.49
|
85,300 | 8.48 | 8.49 | 8.45 | 0 | 0 | 0 |
20/05/2024 |
8.48
|
23,900 | 8.50 | 8.50 | 8.46 | 0 | 0 | 0 |
17/05/2024 |
8.50
|
29,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
16/05/2024 |
8.50
|
62,300 | 8.50 | 8.54 | 8.46 | 0 | 0 | 0 |