| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-0.40 | -6.15% | 6,143,400 | -103,800 | -0.6 |
6
6.50
6.10
|
|
2 tháng
(2025-10-17) |
1.20 | 24.49% | 13,068,100 | -103,800 | -0.6 |
4.80
6.60
6.10
|
|
3 tháng
(2025-09-17) |
0.80 | 15.09% | 13,818,700 | -103,800 | -0.6 |
4.80
6.60
6.10
|
|
6 tháng
(2025-06-19) |
1.01 | 19.74% | 19,466,000 | 4,300 | -0.1 |
4.80
6.60
6.10
|
|
12 tháng
(2024-12-23) |
1.01 | 19.74% | 30,609,381 | -7,409 | -0.2 |
3.77
6.98
6.10
|
|
24 tháng
(2023-12-27) |
-1.70 | -21.79% | 58,400,532 | 2,891 | -0.1 |
3.77
9.59
6.10
|
|
36 tháng
(2023-01-03) |
-2.15 | -26.04% | 112,989,456 | 1,991 | -0.1 |
3.68
10.31
6.10
|
|
60 tháng
(2022-01-25) |
-13.62 | -69.07% | 127,073,787 | -809 | -0.1 |
3.68
22.41
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/10/2024 |
6.45
|
30,363 | 6.45 | 6.45 | 6.28 | 0 | 0 | 0 |
| 02/10/2024 |
6.37
|
12,282 | 6.37 | 6.45 | 6.28 | 0 | 0 | 0 |
| 01/10/2024 |
6.37
|
36,900 | 6.37 | 6.37 | 6.19 | 0 | 0 | 0 |
| 30/09/2024 |
6.45
|
7,922 | 6.45 | 6.45 | 6.28 | 0 | 0 | 0 |
| 27/09/2024 |
6.45
|
8,700 | 6.37 | 6.45 | 6.37 | 0 | 0 | 0 |
| 26/09/2024 |
6.45
|
24,693 | 6.45 | 6.45 | 6.28 | 0 | 0 | 0 |
| 25/09/2024 |
6.45
|
9,428 | 6.45 | 6.54 | 6.28 | 0 | 0 | 0 |
| 24/09/2024 |
6.45
|
15,836 | 6.37 | 6.45 | 6.19 | 0 | 0 | 0 |
| 23/09/2024 |
6.54
|
13,669 | 6.37 | 6.54 | 6.37 | 0 | 0 | 0 |
| 20/09/2024 |
6.45
|
12,906 | 6.54 | 6.54 | 6.37 | 0 | 0 | 0 |
| 19/09/2024 |
6.54
|
12,404 | 6.54 | 6.63 | 6.37 | 0 | 0 | 0 |
| 18/09/2024 |
6.54
|
9,700 | 6.54 | 6.54 | 6.37 | 0 | 0 | 0 |
| 17/09/2024 |
6.54
|
7,044 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 |
| 16/09/2024 |
6.54
|
11,421 | 6.63 | 6.63 | 6.37 | 0 | 0 | 0 |
| 13/09/2024 |
6.63
|
28,100 | 6.54 | 6.72 | 6.28 | 0 | 0 | 0 |
| 12/09/2024 |
6.45
|
3,802 | 6.45 | 6.45 | 6.28 | 0 | 0 | 0 |
| 11/09/2024 |
6.45
|
1,972 | 6.54 | 6.54 | 6.28 | 0 | 0 | 0 |
| 10/09/2024 |
6.54
|
8,902 | 6.45 | 6.54 | 6.37 | 0 | 0 | 0 |
| 09/09/2024 |
6.45
|
18,900 | 6.54 | 6.63 | 6.37 | 0 | 0 | 0 |
| 06/09/2024 |
6.45
|
5,400 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 |
| 05/09/2024 |
6.45
|
8,267 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 |
| 04/09/2024 |
6.45
|
14,802 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 |
| 30/08/2024 |
6.54
|
6,206 | 6.45 | 6.54 | 6.45 | 0 | 0 | 0 |
| 29/08/2024 |
6.54
|
10,901 | 6.54 | 6.54 | 6.45 | 0 | 0 | 0 |
| 28/08/2024 |
6.45
|
11,403 | 6.63 | 6.63 | 6.45 | 0 | 0 | 0 |
| 27/08/2024 |
6.63
|
29,901 | 6.63 | 6.63 | 6.54 | 0 | 0 | 0 |
| 26/08/2024 |
6.63
|
41,892 | 6.63 | 6.63 | 6.45 | 0 | 0 | 0 |
| 23/08/2024 |
6.72
|
99,205 | 6.81 | 6.81 | 6.54 | 0 | 0 | 0 |
| 22/08/2024 |
6.81
|
46,201 | 6.99 | 6.99 | 6.72 | 0 | 0 | 0 |
| 21/08/2024 |
6.90
|
11,001 | 6.90 | 7.08 | 6.90 | 0 | 0 | 0 |
| 20/08/2024 |
6.90
|
36,002 | 6.99 | 6.99 | 6.81 | 0 | 0 | 0 |
| 19/08/2024 |
6.99
|
27,401 | 7.08 | 7.08 | 6.90 | 0 | 0 | 0 |
| 16/08/2024 |
6.99
|
141,701 | 6.90 | 7.17 | 6.81 | 0 | 0 | 0 |
| 15/08/2024 |
6.99
|
15,605 | 6.99 | 6.99 | 6.90 | 0 | 0 | 0 |
| 14/08/2024 |
7.08
|
4,010 | 6.99 | 7.08 | 6.99 | 0 | 0 | 0 |
| 13/08/2024 |
6.99
|
12,802 | 7.08 | 7.08 | 6.90 | 0 | 0 | 0 |
| 12/08/2024 |
7.17
|
2,803 | 7.08 | 7.17 | 7.08 | 0 | 0 | 0 |
| 09/08/2024 |
7.08
|
5,103 | 7.08 | 7.17 | 6.99 | 0 | 0 | 0 |
| 08/08/2024 |
7.08
|
24,530 | 6.99 | 7.26 | 6.81 | 0 | 0 | 0 |
| 07/08/2024 |
6.99
|
16,703 | 7.08 | 7.08 | 6.81 | 0 | 0 | 0 |
| 06/08/2024 |
6.90
|
31,800 | 6.99 | 7.08 | 6.72 | 0 | 0 | 0 |
| 05/08/2024 |
6.72
|
24,359 | 7.08 | 7.08 | 6.72 | 0 | 0 | 0 |
| 02/08/2024 |
7.17
|
31,500 | 6.90 | 7.17 | 6.81 | 0 | 0 | 0 |
| 01/08/2024 |
7.08
|
65,200 | 7.26 | 7.26 | 6.81 | 0 | 0 | 0 |
| 31/07/2024 |
7.17
|
27,900 | 7.26 | 7.35 | 7.08 | 0 | 0 | 0 |
| 30/07/2024 |
7.17
|
50,802 | 7.35 | 7.35 | 7.17 | 0 | 0 | 0 |
| 29/07/2024 |
7.35
|
26,502 | 7.17 | 7.62 | 7.17 | 0 | 0 | 0 |
| 26/07/2024 |
7.08
|
31,900 | 7.17 | 7.26 | 6.99 | 0 | 0 | 0 |
| 25/07/2024 |
7.17
|
42,900 | 7.17 | 7.17 | 6.99 | 0 | 0 | 0 |
| 24/07/2024 |
6.99
|
83,605 | 7.08 | 7.17 | 6.90 | 0 | 0 | 0 |
| 23/07/2024 |
7.17
|
15,474 | 7.17 | 7.26 | 7.08 | 0 | 0 | 0 |
| 22/07/2024 |
7.08
|
74,403 | 7.17 | 7.35 | 7.08 | 0 | 0 | 0 |
| 19/07/2024 |
7.17
|
62,502 | 7.35 | 7.35 | 7.08 | 0 | 0 | 0 |
| 18/07/2024 |
7.17
|
134,701 | 7.26 | 7.26 | 7.08 | 0 | 0 | 0 |
| 17/07/2024 |
7.17
|
266,518 | 7.53 | 7.62 | 7.08 | 0 | 0 | 0 |
| 16/07/2024 |
7.53
|
38,427 | 7.62 | 7.71 | 7.44 | 0 | 0 | 0 |
| 15/07/2024 |
7.44
|
121,957 | 7.53 | 7.98 | 7.44 | 0 | 0 | 0 |
| 12/07/2024 |
7.53
|
68,055 | 7.62 | 7.62 | 7.44 | 0 | 0 | 0 |
| 11/07/2024 |
7.53
|
47,701 | 7.62 | 7.71 | 7.53 | 0 | 0 | 0 |
| 10/07/2024 |
7.62
|
87,972 | 7.80 | 7.80 | 7.53 | 0 | 0 | 0 |
| 09/07/2024 |
7.89
|
44,509 | 7.71 | 7.98 | 7.62 | 0 | 0 | 0 |
| 08/07/2024 |
7.62
|
79,551 | 8.07 | 8.07 | 7.62 | 0 | 0 | 0 |
| 05/07/2024 |
8.07
|
264,105 | 7.53 | 8.25 | 7.53 | 0 | 0 | 0 |
| 04/07/2024 |
7.53
|
148,409 | 7.89 | 8.07 | 7.44 | 0 | 0 | 0 |
| 03/07/2024 |
7.98
|
75,009 | 8.34 | 8.61 | 7.89 | 0 | 0 | 0 |
| 02/07/2024 |
8.07
|
80,747 | 8.52 | 8.52 | 7.89 | 0 | 0 | 0 |
| 01/07/2024 |
8.79
|
340,784 | 8.96 | 8.96 | 8.34 | 0 | 0 | 0 |
| 28/06/2024 |
8.79
|
534,850 | 8.79 | 9.41 | 8.52 | 0 | 0 | 0 |
| 27/06/2024 |
8.79
|
234,867 | 8.52 | 8.79 | 8.43 | 0 | 0 | 0 |
| 26/06/2024 |
8.52
|
164,222 | 8.07 | 8.52 | 8.07 | 0 | 0 | 0 |
| 25/06/2024 |
8.16
|
74,401 | 8.34 | 8.34 | 7.89 | 0 | 0 | 0 |
| 24/06/2024 |
8.25
|
86,051 | 8.43 | 8.43 | 8.07 | 0 | 200 | -0.0 |
| 21/06/2024 |
8.52
|
506,013 | 8.07 | 8.79 | 7.89 | 0 | 1,800 | -0.0 |
| 20/06/2024 |
7.89
|
101,260 | 8.16 | 8.34 | 7.80 | 0 | 0 | 0 |
| 19/06/2024 |
8.07
|
140,811 | 8.52 | 8.52 | 7.80 | 2,000 | 3,000 | -0.0 |
| 18/06/2024 |
8.34
|
106,722 | 8.16 | 8.52 | 8.16 | 0 | 0 | 0 |
| 17/06/2024 |
7.98
|
170,402 | 7.89 | 8.34 | 7.89 | 3,000 | 0 | 0.0 |
| 14/06/2024 |
7.89
|
112,717 | 7.89 | 7.89 | 7.71 | 0 | 0 | 0 |
| 13/06/2024 |
7.89
|
102,201 | 7.71 | 7.89 | 7.71 | 0 | 0 | 0 |
| 12/06/2024 |
7.71
|
41,801 | 7.62 | 7.71 | 7.62 | 0 | 0 | 0 |
| 11/06/2024 |
7.62
|
26,214 | 7.71 | 7.89 | 7.62 | 0 | 0 | 0 |
| 10/06/2024 |
7.80
|
131,061 | 7.62 | 7.80 | 7.62 | 0 | 0 | 0 |
| 07/06/2024 |
7.71
|
111,550 | 7.44 | 7.80 | 7.35 | 0 | 0 | 0 |
| 06/06/2024 |
7.35
|
105,428 | 7.35 | 7.53 | 7.35 | 0 | 0 | 0 |
| 05/06/2024 |
7.35
|
45,303 | 7.35 | 7.44 | 7.35 | 0 | 0 | 0 |
| 04/06/2024 |
7.35
|
121,536 | 7.62 | 7.62 | 7.35 | 0 | 0 | 0 |
| 03/06/2024 |
7.53
|
50,486 | 7.53 | 7.62 | 7.35 | 0 | 0 | 0 |
| 31/05/2024 |
7.53
|
357,046 | 7.71 | 7.89 | 7.26 | 0 | 0 | 0 |
| 30/05/2024 |
7.62
|
227,900 | 7.80 | 7.89 | 7.35 | 0 | 0 | 0 |
| 29/05/2024 |
7.53
|
286,686 | 8.16 | 8.25 | 7.53 | 0 | 0 | 0 |
| 28/05/2024 |
8.25
|
331,718 | 8.61 | 8.96 | 8.07 | 0 | 0 | 0 |
| 27/05/2024 |
8.61
|
358,942 | 7.80 | 8.61 | 7.62 | 0 | 0 | 0 |
| 24/05/2024 |
7.62
|
187,565 | 7.71 | 7.89 | 7.44 | 0 | 0 | 0 |
| 23/05/2024 |
7.71
|
140,444 | 7.80 | 7.89 | 7.44 | 0 | 0 | 0 |
| 22/05/2024 |
7.80
|
183,863 | 7.26 | 7.80 | 7.26 | 0 | 0 | 0 |
| 21/05/2024 |
7.17
|
71,445 | 7.53 | 7.53 | 7.17 | 0 | 0 | 0 |
| 20/05/2024 |
7.53
|
98,733 | 7.44 | 7.53 | 7.26 | 0 | 0 | 0 |
| 17/05/2024 |
7.44
|
88,638 | 7.35 | 7.44 | 7.26 | 0 | 0 | 0 |
| 16/05/2024 |
7.44
|
51,412 | 7.35 | 7.53 | 7.35 | 0 | 0 | 0 |
| 15/05/2024 |
7.53
|
81,859 | 7.71 | 7.71 | 7.35 | 0 | 0 | 0 |