| 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) |
-0.12 | -3.91% | 220,673,800 | -7,340,145 | -14.3 |
2.85
3.53
2.93
|
|
2 tháng
(2025-04-08) |
-0.23 | -7.23% | 360,532,900 | -977,457 | 6.4 |
2.85
3.53
2.93
|
|
3 tháng
(2025-03-07) |
-1.19 | -28.74% | 723,007,700 | -5,216,730 | -10.7 |
2.85
4.14
2.93
|
|
6 tháng
(2024-12-09) |
-3.57 | -54.75% | 1,292,769,900 | -5,361,553 | -13.6 |
2.85
6.58
2.93
|
|
12 tháng
(2024-06-10) |
-5.73 | -66.02% | 2,096,759,500 | -5,374,346 | -19.1 |
2.85
8.68
2.93
|
|
24 tháng
(2023-06-16) |
-5.87 | -66.55% | 4,426,342,600 | -5,285,017 | -20.4 |
2.85
11.05
2.93
|
|
36 tháng
(2022-06-21) |
-8.22 | -73.58% | 5,717,619,000 | -12,243,254 | -101.7 |
2.85
15.05
2.93
|
|
60 tháng
(2020-07-01) |
-0.40 | -11.90% | 7,327,622,900 | -26,210,292 | -305.5 |
2.85
23.80
2.93
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/03/2024 |
8
|
5,457,000 | 8.01 | 8.05 | 7.95 | 41,300 | 50,000 | -0.1 |
| 19/03/2024 |
8.05
|
20,810,100 | 7.91 | 8.35 | 7.88 | 3,328,300 | 239,100 | 27.6 |
| 18/03/2024 |
7.85
|
14,529,500 | 7.80 | 7.99 | 7.56 | 778,700 | 155,800 | 5.4 |
| 15/03/2024 |
7.75
|
5,365,700 | 7.73 | 7.86 | 7.71 | 109,900 | 216,000 | -0.9 |
| 14/03/2024 |
7.75
|
5,861,700 | 7.86 | 7.91 | 7.71 | 37,800 | 112,700 | -0.6 |
| 13/03/2024 |
7.85
|
5,023,300 | 7.70 | 7.85 | 7.64 | 79,300 | 52,100 | 0.2 |
| 12/03/2024 |
7.64
|
6,803,000 | 7.73 | 7.77 | 7.64 | 5,500 | 20,800 | -0.1 |
| 11/03/2024 |
7.74
|
5,676,500 | 7.90 | 8 | 7.73 | 14,900 | 50,900 | -0.3 |
| 08/03/2024 |
7.89
|
9,898,900 | 7.88 | 8.13 | 7.82 | 103,910 | 70,400 | 0.3 |
| 07/03/2024 |
7.84
|
6,620,500 | 7.90 | 7.91 | 7.79 | 7,200 | 793,900 | -6.8 |
| 06/03/2024 |
7.87
|
6,227,200 | 8.13 | 8.13 | 7.85 | 123,611 | 203,400 | -0.7 |
| 05/03/2024 |
8.09
|
6,458,900 | 8.17 | 8.18 | 8.04 | 48,900 | 13,300 | 0.3 |
| 04/03/2024 |
8.17
|
17,220,800 | 7.98 | 8.35 | 7.91 | 826,202 | 316,000 | 4.5 |
| 01/03/2024 |
7.83
|
8,931,500 | 7.71 | 7.84 | 7.65 | 127,900 | 25,425 | 0.9 |
| 29/02/2024 |
7.70
|
6,009,600 | 7.81 | 7.81 | 7.70 | 4,000 | 36,800 | -0.3 |
| 28/02/2024 |
7.73
|
5,209,900 | 7.81 | 7.84 | 7.71 | 32,600 | 59,600 | -0.2 |
| 27/02/2024 |
7.78
|
5,254,900 | 7.73 | 7.78 | 7.64 | 261,300 | 112,300 | 1.3 |
| 26/02/2024 |
7.65
|
4,084,900 | 7.64 | 7.69 | 7.55 | 11,800 | 43,800 | -0.3 |
| 23/02/2024 |
7.64
|
7,478,000 | 7.87 | 7.94 | 7.58 | 91,100 | 445,900 | -3.0 |
| 22/02/2024 |
7.87
|
11,393,500 | 7.81 | 8.05 | 7.75 | 121,700 | 1,100,660 | -8.5 |
| 21/02/2024 |
7.74
|
6,032,600 | 7.75 | 7.85 | 7.69 | 3,000 | 1,174,748 | -10.0 |
| 20/02/2024 |
7.74
|
5,283,000 | 7.79 | 7.82 | 7.69 | 4,500 | 20,100 | -0.1 |
| 19/02/2024 |
7.76
|
5,076,900 | 7.85 | 7.85 | 7.69 | 42,700 | 16,400 | 0.2 |
| 16/02/2024 |
7.83
|
13,896,100 | 7.49 | 7.89 | 7.46 | 2,875,300 | 260,000 | 22.2 |
| 15/02/2024 |
7.47
|
3,026,600 | 7.43 | 7.54 | 7.43 | 28,000 | 3,600 | 0.2 |
| 07/02/2024 |
7.43
|
2,323,400 | 7.39 | 7.45 | 7.39 | 8,700 | 14,900 | -0.1 |
| 06/02/2024 |
7.39
|
2,997,300 | 7.41 | 7.45 | 7.37 | 3,600 | 0 | 0.0 |
| 05/02/2024 |
7.39
|
6,075,400 | 7.55 | 7.55 | 7.38 | 32,000 | 160,065 | -1.0 |
| 02/02/2024 |
7.50
|
3,776,300 | 7.53 | 7.62 | 7.50 | 800 | 225,800 | -1.9 |
| 01/02/2024 |
7.52
|
2,141,600 | 7.55 | 7.58 | 7.51 | 28,500 | 24,900 | 0.0 |
| 31/01/2024 |
7.52
|
4,228,000 | 7.60 | 7.68 | 7.50 | 116,200 | 12,700 | 0.9 |
| 30/01/2024 |
7.56
|
2,771,900 | 7.56 | 7.59 | 7.51 | 5,700 | 8,100 | -0.0 |
| 29/01/2024 |
7.56
|
2,705,500 | 7.57 | 7.65 | 7.56 | 4,700 | 39,500 | -0.3 |
| 26/01/2024 |
7.62
|
2,394,200 | 7.69 | 7.74 | 7.62 | 14,300 | 0 | 0.1 |
| 25/01/2024 |
7.68
|
6,931,000 | 7.58 | 7.77 | 7.57 | 56,400 | 0 | 0.5 |
| 24/01/2024 |
7.56
|
3,880,400 | 7.54 | 7.62 | 7.53 | 2,900 | 3,600 | -0.0 |
| 23/01/2024 |
7.53
|
4,161,900 | 7.50 | 7.67 | 7.49 | 0 | 244,200 | -2.0 |
| 22/01/2024 |
7.53
|
3,388,100 | 7.52 | 7.56 | 7.46 | 21,500 | 0 | 0.2 |
| 19/01/2024 |
7.50
|
2,753,200 | 7.52 | 7.63 | 7.50 | 14,600 | 87,700 | -0.6 |
| 18/01/2024 |
7.51
|
3,287,500 | 7.49 | 7.55 | 7.45 | 1,800 | 15,600 | -0.1 |
| 17/01/2024 |
7.49
|
3,303,400 | 7.55 | 7.59 | 7.49 | 0 | 17,400 | -0.1 |
| 16/01/2024 |
7.55
|
2,785,200 | 7.50 | 7.58 | 7.50 | 57,800 | 89,100 | -0.3 |
| 15/01/2024 |
7.54
|
3,617,000 | 7.73 | 7.81 | 7.54 | 200 | 6,000 | -0.0 |
| 12/01/2024 |
7.88
|
8,679,300 | 7.60 | 7.88 | 7.27 | 190,200 | 41,400 | 1.2 |
| 11/01/2024 |
7.61
|
3,334,000 | 7.65 | 7.70 | 7.60 | 900 | 1,800 | -0.0 |
| 10/01/2024 |
7.65
|
3,456,800 | 7.65 | 7.75 | 7.60 | 29,100 | 3,500 | 0.2 |
| 09/01/2024 |
7.66
|
5,954,500 | 7.65 | 7.85 | 7.65 | 14,100 | 0 | 0.1 |
| 08/01/2024 |
7.64
|
4,686,900 | 7.62 | 7.67 | 7.59 | 6,300 | 134,800 | -1.1 |
| 05/01/2024 |
7.58
|
5,523,700 | 7.65 | 7.65 | 7.55 | 9,000 | 13,000 | -0.0 |
| 04/01/2024 |
7.65
|
5,762,200 | 7.64 | 7.72 | 7.64 | 85,300 | 21,000 | 0.5 |
| 03/01/2024 |
7.64
|
4,326,700 | 7.50 | 7.73 | 7.47 | 45,200 | 29,200 | 0.1 |
| 02/01/2024 |
7.57
|
23,269,600 | 8.14 | 8.14 | 7.50 | 104,200 | 20,100 | 0.7 |
| 29/12/2023 |
8.02
|
3,901,000 | 8 | 8.13 | 8 | 0 | 20,000 | -0.2 |
| 28/12/2023 |
8
|
5,968,300 | 8.05 | 8.07 | 8 | 29,900 | 15,700 | 0.1 |
| 27/12/2023 |
8.05
|
7,219,900 | 8.19 | 8.24 | 8.05 | 300 | 18,800 | -0.2 |
| 26/12/2023 |
8.19
|
5,820,300 | 8.23 | 8.35 | 8.18 | 100 | 168,900 | -1.5 |
| 25/12/2023 |
8.23
|
5,565,300 | 8.06 | 8.27 | 8.04 | 20,500 | 32,800 | -0.1 |
| 22/12/2023 |
8.06
|
3,316,700 | 8 | 8.08 | 7.99 | 2,700 | 266,800 | -2.3 |
| 21/12/2023 |
8
|
1,948,000 | 8.07 | 8.07 | 7.95 | 0 | 28,400 | -0.2 |
| 20/12/2023 |
8.07
|
2,885,900 | 8.07 | 8.11 | 8.01 | 89,100 | 61,300 | 0.2 |
| 19/12/2023 |
8.07
|
3,704,400 | 7.91 | 8.09 | 7.91 | 2,600 | 5,400 | -0.0 |
| 18/12/2023 |
7.91
|
4,828,500 | 8.12 | 8.18 | 7.91 | 45,800 | 118,700 | -0.7 |
| 15/12/2023 |
8.12
|
4,298,900 | 8.16 | 8.27 | 8.09 | 202,500 | 1,800 | 1.8 |
| 14/12/2023 |
8.16
|
7,393,100 | 8.23 | 8.38 | 8.12 | 91,600 | 35,800 | 0.5 |
| 13/12/2023 |
8.23
|
8,475,700 | 8.42 | 8.49 | 8.19 | 9,800 | 55,800 | -0.4 |
| 12/12/2023 |
8.42
|
6,629,700 | 8.25 | 8.50 | 8.33 | 133,400 | 21,100 | 1.0 |
| 11/12/2023 |
8.25
|
7,986,900 | 8.35 | 8.45 | 8.24 | 14,600 | 34,900 | -0.2 |
| 08/12/2023 |
8.35
|
12,378,200 | 8.68 | 8.75 | 8.32 | 20,000 | 160,200 | -1.3 |
| 07/12/2023 |
8.68
|
13,977,100 | 8.73 | 8.90 | 8.29 | 51,500 | 163,400 | -1.1 |
| 06/12/2023 |
8.73
|
9,233,200 | 8.55 | 8.73 | 8.53 | 132,000 | 110,400 | 0.2 |
| 05/12/2023 |
8.55
|
14,056,000 | 8.35 | 8.73 | 8.52 | 27,200 | 295,800 | -2.5 |
| 04/12/2023 |
8.35
|
14,987,500 | 7.80 | 8.35 | 7.86 | 407,400 | 21,900 | 3.4 |
| 01/12/2023 |
7.80
|
4,752,700 | 7.84 | 7.90 | 7.69 | 51,700 | 51,000 | 0.0 |
| 30/11/2023 |
7.84
|
6,355,900 | 7.84 | 7.97 | 7.81 | 86,100 | 94,600 | -0.1 |
| 29/11/2023 |
7.84
|
4,211,500 | 7.74 | 7.86 | 7.76 | 0 | 38,600 | -0.3 |
| 28/11/2023 |
7.74
|
4,932,600 | 7.64 | 7.74 | 7.50 | 91,300 | 15,700 | 0.6 |
| 27/11/2023 |
7.64
|
4,152,700 | 7.82 | 7.99 | 7.64 | 61,400 | 16,600 | 0.4 |
| 24/11/2023 |
7.82
|
9,634,800 | 7.64 | 7.82 | 7.32 | 31,300 | 0 | 0.3 |
| 23/11/2023 |
7.64
|
13,848,900 | 8.09 | 8.36 | 7.64 | 151,900 | 55,500 | 0.9 |
| 22/11/2023 |
8.09
|
8,441,000 | 7.95 | 8.09 | 7.95 | 300 | 0 | 0.0 |
| 21/11/2023 |
7.95
|
6,287,300 | 7.91 | 8.11 | 7.89 | 400 | 22,100 | -0.2 |
| 20/11/2023 |
7.91
|
5,405,400 | 7.89 | 7.98 | 7.72 | 37,300 | 52,400 | -0.1 |
| 17/11/2023 |
7.89
|
14,036,600 | 7.91 | 8.18 | 7.73 | 11,400 | 81,500 | -0.6 |
| 16/11/2023 |
7.91
|
3,766,200 | 7.86 | 7.91 | 7.78 | 0 | 0 | 0 |
| 15/11/2023 |
7.86
|
7,380,900 | 7.82 | 8.05 | 7.83 | 60,100 | 30,600 | 0.3 |
| 14/11/2023 |
7.82
|
5,893,300 | 7.82 | 7.99 | 7.77 | 1,300 | 143,200 | -1.2 |
| 13/11/2023 |
7.82
|
6,089,500 | 7.77 | 7.91 | 7.57 | 100 | 185,400 | -1.6 |
| 10/11/2023 |
7.77
|
13,450,000 | 7.78 | 8.12 | 7.68 | 110,800 | 214,900 | -0.9 |
| 09/11/2023 |
7.78
|
8,834,300 | 7.65 | 8.02 | 7.69 | 11,400 | 384,700 | -3.2 |
| 08/11/2023 |
7.65
|
10,272,500 | 7.15 | 7.65 | 7.11 | 201,000 | 138,400 | 0.5 |
| 07/11/2023 |
7.15
|
3,988,200 | 7.20 | 7.35 | 7.05 | 86,200 | 165,200 | -0.6 |
| 06/11/2023 |
7.20
|
3,903,300 | 7.17 | 7.33 | 7.14 | 28,300 | 210,300 | -1.4 |
| 03/11/2023 |
7.17
|
6,362,600 | 7.24 | 7.45 | 7.09 | 20,800 | 163,100 | -1.1 |
| 02/11/2023 |
7.24
|
8,612,000 | 6.76 | 7.24 | 6.83 | 56,800 | 149,800 | -0.7 |
| 01/11/2023 |
6.76
|
5,539,700 | 6.37 | 6.76 | 6.33 | 521,400 | 39,900 | 3.4 |
| 31/10/2023 |
6.37
|
4,835,200 | 6.82 | 6.94 | 6.37 | 452,700 | 5,300 | 3.2 |
| 30/10/2023 |
6.82
|
3,798,400 | 6.95 | 7.05 | 6.82 | 65,900 | 51,400 | 0.1 |
| 27/10/2023 |
6.95
|
5,723,700 | 6.92 | 7.09 | 6.58 | 45,400 | 128,000 | -0.6 |
| 26/10/2023 |
6.92
|
11,605,000 | 7.44 | 7.44 | 6.92 | 58,300 | 202,300 | -1.1 |
| 25/10/2023 |
7.44
|
5,562,600 | 7.44 | 7.71 | 7.44 | 38,600 | 325,300 | -2.4 |