| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-05) |
0.10 | 2% | 1,433,500 | 12,000 | 0 |
4.80
5.20
5.10
|
|
2 tháng
(2025-04-08) |
0.80 | 18.60% | 2,639,600 | 10,500 | -0.0 |
4
5.30
5.10
|
|
3 tháng
(2025-03-06) |
-0.70 | -12.07% | 4,189,300 | 12,000 | 0.0 |
4
6
5.10
|
|
6 tháng
(2024-12-06) |
-1.10 | -17.74% | 11,356,524 | 8,591 | -0.0 |
4
7.40
5.10
|
|
12 tháng
(2024-06-10) |
-3.17 | -38.31% | 19,417,164 | 20,591 | 0.1 |
4
9.31
5.10
|
|
24 tháng
(2023-06-15) |
-2.12 | -29.38% | 77,199,249 | 19,291 | 0.1 |
4
10.93
5.10
|
|
36 tháng
(2022-06-20) |
-12.01 | -70.18% | 104,758,089 | 16,891 | 0.0 |
3.90
17.30
5.10
|
|
60 tháng
(2022-01-25) |
-15.81 | -75.61% | 106,332,387 | 16,891 | 0.0 |
3.90
23.76
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/03/2024 |
7.32
|
95,521 | 7.41 | 7.51 | 7.22 | 0 | 0 | 0 |
| 18/03/2024 |
7.41
|
102,979 | 7.41 | 7.60 | 7.22 | 0 | 0 | 0 |
| 15/03/2024 |
7.51
|
91,386 | 7.13 | 7.51 | 7.13 | 0 | 0 | 0 |
| 14/03/2024 |
7.32
|
64,807 | 7.03 | 7.32 | 7.03 | 0 | 0 | 0 |
| 13/03/2024 |
7.13
|
89,210 | 6.84 | 7.32 | 6.75 | 0 | 0 | 0 |
| 12/03/2024 |
6.75
|
81,436 | 6.94 | 6.94 | 6.75 | 0 | 0 | 0 |
| 11/03/2024 |
7.03
|
44,330 | 7.13 | 7.13 | 6.84 | 0 | 0 | 0 |
| 08/03/2024 |
7.22
|
54,060 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 |
| 07/03/2024 |
7.32
|
29,127 | 7.22 | 7.32 | 7.13 | 0 | 0 | 0 |
| 06/03/2024 |
7.32
|
120,223 | 7.32 | 7.41 | 7.13 | 0 | 0 | 0 |
| 05/03/2024 |
7.32
|
59,351 | 7.32 | 7.41 | 7.22 | 0 | 0 | 0 |
| 04/03/2024 |
7.41
|
156,582 | 7.51 | 7.51 | 7.22 | 0 | 0 | 0 |
| 01/03/2024 |
7.51
|
65,140 | 7.51 | 7.60 | 7.41 | 0 | 0 | 0 |
| 29/02/2024 |
7.51
|
71,381 | 7.60 | 7.70 | 7.41 | 0 | 0 | 0 |
| 28/02/2024 |
7.60
|
45,418 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 |
| 27/02/2024 |
7.70
|
93,413 | 7.60 | 7.79 | 7.51 | 0 | 0 | 0 |
| 26/02/2024 |
7.79
|
97,221 | 7.41 | 7.89 | 6.94 | 0 | 0 | 0 |
| 23/02/2024 |
7.89
|
71,630 | 7.89 | 7.98 | 7.79 | 0 | 0 | 0 |
| 22/02/2024 |
7.98
|
86,952 | 7.98 | 7.98 | 7.79 | 0 | 0 | 0 |
| 21/02/2024 |
7.98
|
123,128 | 7.98 | 7.98 | 7.79 | 0 | 0 | 0 |
| 20/02/2024 |
7.98
|
74,109 | 7.89 | 7.98 | 7.79 | 0 | 0 | 0 |
| 19/02/2024 |
7.89
|
101,100 | 7.89 | 7.98 | 7.79 | 0 | 0 | 0 |
| 16/02/2024 |
7.98
|
126,321 | 7.89 | 8.08 | 7.79 | 0 | 0 | 0 |
| 15/02/2024 |
7.98
|
68,531 | 7.98 | 8.08 | 7.79 | 0 | 0 | 0 |
| 07/02/2024 |
7.98
|
141,805 | 7.79 | 7.98 | 7.70 | 0 | 0 | 0 |
| 06/02/2024 |
7.79
|
204,343 | 7.70 | 7.89 | 7.60 | 0 | 0 | 0 |
| 05/02/2024 |
7.89
|
144,500 | 8.36 | 8.36 | 7.60 | 0 | 0 | 0 |
| 02/02/2024 |
8.36
|
242,988 | 8.36 | 8.55 | 8.08 | 0 | 0 | 0 |
| 01/02/2024 |
8.27
|
235,235 | 8.55 | 8.74 | 8.08 | 0 | 0 | 0 |
| 31/01/2024 |
8.46
|
300,012 | 8.65 | 9.22 | 8.17 | 0 | 0 | 0 |
| 30/01/2024 |
8.65
|
179,236 | 8.46 | 8.84 | 8.46 | 0 | 0 | 0 |
| 29/01/2024 |
8.36
|
302,725 | 8.08 | 9.03 | 8.08 | 0 | 0 | 0 |
| 26/01/2024 |
8.08
|
215,302 | 7.98 | 8.27 | 7.98 | 0 | 0 | 0 |
| 25/01/2024 |
7.98
|
130,700 | 8.08 | 8.17 | 7.89 | 0 | 0 | 0 |
| 24/01/2024 |
8.17
|
182,706 | 8.08 | 8.36 | 7.89 | 0 | 0 | 0 |
| 23/01/2024 |
8.17
|
139,810 | 8.08 | 8.17 | 7.89 | 0 | 0 | 0 |
| 22/01/2024 |
8.08
|
140,522 | 8.27 | 8.36 | 7.89 | 0 | 0 | 0 |
| 19/01/2024 |
8.27
|
115,804 | 8.17 | 8.55 | 8.17 | 0 | 0 | 0 |
| 18/01/2024 |
8.27
|
240,205 | 7.79 | 8.27 | 7.70 | 0 | 0 | 0 |
| 17/01/2024 |
7.70
|
75,110 | 7.89 | 7.89 | 7.70 | 0 | 0 | 0 |
| 16/01/2024 |
7.89
|
112,371 | 7.89 | 7.98 | 7.60 | 0 | 0 | 0 |
| 15/01/2024 |
7.89
|
160,450 | 7.98 | 8.08 | 7.60 | 0 | 0 | 0 |
| 12/01/2024 |
7.89
|
171,908 | 8.08 | 8.08 | 7.79 | 0 | 0 | 0 |
| 11/01/2024 |
8.08
|
154,592 | 8.17 | 8.27 | 7.89 | 0 | 0 | 0 |
| 10/01/2024 |
8.17
|
231,964 | 8.17 | 8.36 | 7.98 | 0 | 0 | 0 |
| 09/01/2024 |
8.27
|
218,244 | 8.36 | 8.46 | 8.08 | 0 | 0 | 0 |
| 08/01/2024 |
8.36
|
196,125 | 8.65 | 8.65 | 8.17 | 0 | 0 | 0 |
| 05/01/2024 |
8.46
|
245,838 | 8.36 | 8.74 | 8.27 | 0 | 0 | 0 |
| 04/01/2024 |
8.46
|
141,541 | 8.55 | 8.55 | 8.27 | 0 | 0 | 0 |
| 03/01/2024 |
8.46
|
277,717 | 8.46 | 8.65 | 8.27 | 0 | 0 | 0 |
| 02/01/2024 |
8.36
|
253,153 | 8.17 | 8.93 | 8.17 | 0 | 0 | 0 |
| 29/12/2023 |
8.17
|
203,900 | 8.08 | 8.36 | 8.08 | 0 | 0 | 0 |
| 28/12/2023 |
8.08
|
444,500 | 8.27 | 8.46 | 7.89 | 0 | 0 | 0 |
| 27/12/2023 |
8.27
|
353,200 | 8.74 | 8.74 | 8.08 | 0 | 0 | 0 |
| 26/12/2023 |
8.74
|
316,500 | 9.22 | 9.41 | 8.46 | 0 | 0 | 0 |
| 25/12/2023 |
9.22
|
257,400 | 9.31 | 9.50 | 9.03 | 0 | 0 | 0 |
| 22/12/2023 |
9.31
|
462,000 | 9.12 | 9.60 | 9.03 | 0 | 0 | 0 |
| 21/12/2023 |
9.12
|
295,200 | 8.74 | 9.31 | 8.84 | 0 | 0 | 0 |
| 20/12/2023 |
8.74
|
600,200 | 8.08 | 8.84 | 7.79 | 0 | 0 | 0 |
| 19/12/2023 |
8.08
|
340,900 | 7.79 | 8.08 | 7.32 | 0 | 0 | 0 |
| 18/12/2023 |
7.79
|
390,400 | 8.36 | 8.55 | 7.60 | 0 | 0 | 0 |
| 15/12/2023 |
8.36
|
545,400 | 8.74 | 9.41 | 8.17 | 0 | 0 | 0 |
| 14/12/2023 |
8.74
|
320,700 | 9.12 | 9.22 | 8.46 | 0 | 0 | 0 |
| 13/12/2023 |
9.12
|
282,200 | 9.22 | 9.50 | 8.74 | 0 | 0 | 0 |
| 12/12/2023 |
9.22
|
374,100 | 9.41 | 9.60 | 9.12 | 0 | 0 | 0 |
| 11/12/2023 |
9.41
|
396,700 | 9.50 | 9.79 | 9.12 | 0 | 0 | 0 |
| 08/12/2023 |
9.50
|
407,100 | 9.50 | 9.98 | 9.12 | 0 | 0 | 0 |
| 07/12/2023 |
9.50
|
506,500 | 9.50 | 10.45 | 9.22 | 0 | 0 | 0 |
| 06/12/2023 |
9.50
|
451,700 | 9.50 | 9.88 | 9.22 | 0 | 0 | 0 |
| 05/12/2023 |
9.50
|
376,000 | 9.50 | 9.98 | 9.22 | 0 | 0 | 0 |
| 04/12/2023 |
9.50
|
301,500 | 9.79 | 9.98 | 9.22 | 0 | 0 | 0 |
| 01/12/2023 |
9.79
|
408,600 | 9.88 | 10.36 | 9.50 | 0 | 0 | 0 |
| 30/11/2023 |
9.88
|
376,200 | 9.79 | 10.26 | 9.50 | 0 | 0 | 0 |
| 29/11/2023 |
9.79
|
353,600 | 9.22 | 10.17 | 9.41 | 0 | 0 | 0 |
| 28/11/2023 |
9.22
|
300,000 | 9.69 | 9.88 | 9.03 | 0 | 4,000 | -0.0 |
| 27/11/2023 |
9.69
|
253,800 | 10.17 | 10.36 | 9.50 | 0 | 0 | 0 |
| 24/11/2023 |
10.17
|
235,800 | 10.55 | 10.83 | 9.69 | 1,000 | 0 | 0.0 |
| 23/11/2023 |
10.55
|
350,200 | 10.45 | 11.50 | 10.07 | 3,000 | 0 | 0.0 |
| 22/11/2023 |
10.45
|
365,300 | 10.93 | 11.69 | 10.45 | 0 | 0 | 0 |
| 21/11/2023 |
10.93
|
293,500 | 10.74 | 11.69 | 10.64 | 0 | 0 | 0 |
| 20/11/2023 |
10.74
|
470,700 | 10.55 | 11.31 | 10.55 | 0 | 0 | 0 |
| 17/11/2023 |
10.55
|
387,000 | 10.26 | 10.83 | 9.98 | 0 | 0 | 0 |
| 16/11/2023 |
10.26
|
347,900 | 9.79 | 10.26 | 9.88 | 0 | 0 | 0 |
| 15/11/2023 |
9.79
|
256,700 | 9.31 | 10.74 | 9.41 | 0 | 0 | 0 |
| 14/11/2023 |
9.31
|
497,600 | 9.31 | 9.50 | 9.03 | 0 | 0 | 0 |
| 13/11/2023 |
9.31
|
188,700 | 9.31 | 9.60 | 9.03 | 0 | 0 | 0 |
| 10/11/2023 |
9.31
|
260,900 | 9.41 | 9.60 | 8.84 | 0 | 0 | 0 |
| 09/11/2023 |
9.41
|
317,000 | 9.50 | 9.69 | 9.12 | 0 | 0 | 0 |
| 08/11/2023 |
9.50
|
291,900 | 9.03 | 9.50 | 8.93 | 0 | 0 | 0 |
| 07/11/2023 |
9.03
|
206,100 | 8.55 | 9.03 | 8.36 | 0 | 0 | 0 |
| 06/11/2023 |
8.55
|
183,400 | 8.17 | 8.55 | 8.08 | 0 | 0 | 0 |
| 03/11/2023 |
8.17
|
252,300 | 8.17 | 8.17 | 7.89 | 0 | 0 | 0 |
| 02/11/2023 |
8.17
|
245,400 | 8.08 | 8.36 | 7.70 | 0 | 0 | 0 |
| 01/11/2023 |
8.08
|
268,000 | 7.98 | 8.08 | 7.60 | 0 | 0 | 0 |
| 31/10/2023 |
7.98
|
246,600 | 7.89 | 8.27 | 7.70 | 0 | 0 | 0 |
| 30/10/2023 |
7.89
|
266,300 | 8.08 | 8.17 | 7.60 | 0 | 0 | 0 |
| 27/10/2023 |
8.08
|
308,600 | 7.89 | 8.55 | 7.60 | 0 | 0 | 0 |
| 26/10/2023 |
7.89
|
691,000 | 9.12 | 9.12 | 7.79 | 0 | 0 | 0 |
| 25/10/2023 |
9.12
|
312,500 | 8.93 | 9.41 | 8.74 | 0 | 0 | 0 |
| 24/10/2023 |
8.93
|
401,500 | 9.41 | 9.60 | 8.93 | 0 | 0 | 0 |