| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
0.02 | 0.29% | 387,500 | -9,100 | -0.1 |
5.60
7.82
5.60
|
|
2 tháng
(2024-03-11) |
-1.22 | -15.10% | 794,700 | -30,800 | -0.2 |
5.60
8.18
5.60
|
|
3 tháng
(2024-02-15) |
-0.87 | -11.25% | 880,600 | -29,900 | -0.2 |
5.60
8.25
5.60
|
|
6 tháng
(2023-11-13) |
-3.29 | -32.41% | 1,405,200 | -40,320 | -0.3 |
5.60
10.15
5.60
|
|
12 tháng
(2023-05-16) |
-5.14 | -42.83% | 2,275,900 | -43,320 | -0.3 |
5.60
13.40
5.60
|
|
24 tháng
(2022-05-23) |
-14.64 | -68.09% | 4,058,300 | -49,000 | -2.0 |
5.60
21.90
5.60
|
|
36 tháng
(2021-05-26) |
-14.64 | -68.09% | 15,494,200 | -103,600 | -2.8 |
5.60
30.75
5.60
|
|
60 tháng
(2019-06-06) |
-20.98 | -75.36% | 32,179,230 | 396,280 | 8.7 |
5.60
30.75
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2025 |
8.70
|
3,300 | 8.70 | 8.70 | 8.60 | 300 | 0 | 0.0 |
| 31/07/2025 |
8.70
|
7,200 | 7.80 | 8.90 | 7.80 | 0 | 0 | 0 |
| 30/07/2025 |
8
|
800 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 29/07/2025 |
8.20
|
6,300 | 8.30 | 8.60 | 8.20 | 0 | 400 | 0.0 |
| 28/07/2025 |
8.40
|
3,900 | 8.90 | 9 | 8 | 0 | 1,400 | 0.0 |
| 25/07/2025 |
8.90
|
1,200 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 24/07/2025 |
8.90
|
5,100 | 8.70 | 9 | 8.70 | 0 | 400 | 0.0 |
| 23/07/2025 |
8.50
|
16,100 | 8.70 | 8.80 | 8.40 | 0 | 0 | 0 |
| 22/07/2025 |
8.70
|
13,700 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 21/07/2025 |
8.20
|
28,500 | 8.80 | 9 | 8 | 0 | 0 | 0 |
| 18/07/2025 |
8.70
|
3,000 | 8.20 | 8.70 | 7.80 | 0 | 0 | 0 |
| 17/07/2025 |
8.20
|
5,700 | 8.30 | 9 | 8.20 | 0 | 0 | 0 |
| 16/07/2025 |
8.80
|
16,600 | 7.90 | 8.90 | 7.90 | 100 | 0 | 0.0 |
| 15/07/2025 |
7.80
|
600 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/07/2025 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/07/2025 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/07/2025 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/07/2025 |
7.60
|
1,700 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 08/07/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 07/07/2025 |
7.60
|
200 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 04/07/2025 |
7.90
|
3,800 | 7.40 | 7.90 | 7.30 | 0 | 2,800 | 0.0 |
| 03/07/2025 |
7.80
|
400 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 02/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 01/07/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/06/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/06/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/06/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 25/06/2025 |
7.90
|
7,700 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/06/2025 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/06/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/06/2025 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/06/2025 |
8
|
3,600 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 18/06/2025 |
8
|
10,800 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 17/06/2025 |
8
|
5,900 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/06/2025 |
8.20
|
10,600 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 13/06/2025 |
8.50
|
6,300 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/06/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 11/06/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 10/06/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/06/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/06/2025 |
8.20
|
7,300 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 05/06/2025 |
8
|
5,200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 04/06/2025 |
8.10
|
16,900 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 03/06/2025 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/06/2025 |
7.40
|
2,100 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 30/05/2025 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/05/2025 |
7.60
|
900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 28/05/2025 |
7.60
|
1,700 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 27/05/2025 |
7.50
|
1,500 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 26/05/2025 |
7.40
|
500 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 23/05/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 22/05/2025 |
7.50
|
1,100 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 21/05/2025 |
7.60
|
1,800 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
| 20/05/2025 |
7.80
|
3,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 19/05/2025 |
7.50
|
2,900 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/05/2025 |
7.60
|
600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 15/05/2025 |
7.60
|
1,600 | 7.60 | 8.20 | 7.60 | 0 | 0 | 0 |
| 14/05/2025 |
7.60
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 13/05/2025 |
7.60
|
1,600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/05/2025 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 09/05/2025 |
7.60
|
1,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 08/05/2025 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/05/2025 |
7.80
|
500 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 06/05/2025 |
7.30
|
1,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 05/05/2025 |
7.30
|
500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 29/04/2025 |
7.40
|
501 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 28/04/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 25/04/2025 |
7.80
|
3,400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/04/2025 |
7.80
|
114 | 7.80 | 7.80 | 7.80 | 100 | 0 | 0.0 |
| 23/04/2025 |
8
|
1,300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/04/2025 |
8
|
2,905 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 21/04/2025 |
8
|
7,800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/04/2025 |
8.10
|
10,109 | 8 | 8.10 | 8 | 0 | 500 | 0.0 |
| 17/04/2025 |
8
|
1,500 | 7 | 8 | 7 | 0 | 0 | 0 |
| 16/04/2025 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/04/2025 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/04/2025 |
8
|
3,720 | 7.80 | 8.20 | 7.80 | 0 | 0 | 0 |
| 11/04/2025 |
7.70
|
500 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 10/04/2025 |
8.10
|
11,900 | 7.90 | 8.10 | 7.90 | 0 | 200 | 0.0 |
| 09/04/2025 |
7.10
|
39,405 | 7 | 7.10 | 6.60 | 0 | 0 | 0 |
| 08/04/2025 |
6.70
|
8,216 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 04/04/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 03/04/2025 |
7.40
|
12,200 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 02/04/2025 |
8.60
|
2,908 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 01/04/2025 |
8.40
|
3,800 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 31/03/2025 |
8.40
|
2,900 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 28/03/2025 |
8.50
|
9,203 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 27/03/2025 |
8.80
|
5,800 | 8.80 | 9.10 | 7.50 | 0 | 0 | 0 |
| 26/03/2025 |
8.40
|
106 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 25/03/2025 |
8.70
|
22,612 | 8 | 9 | 7.90 | 0 | 0 | 0 |
| 24/03/2025 |
7.90
|
3,801 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 21/03/2025 |
7.80
|
530 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/03/2025 |
7.70
|
3,700 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 19/03/2025 |
7.70
|
2,200 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 18/03/2025 |
7.70
|
3,300 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/03/2025 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/03/2025 |
7.70
|
1,300 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 13/03/2025 |
7.60
|
814 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 12/03/2025 |
7.60
|
9,603 | 7.50 | 7.60 | 7.50 | 0 | 7,900 | -0.1 |
| 11/03/2025 |
7.50
|
605 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |