| 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) |
-0.10 | -1.54% | 16,400 | 0 | 0 |
6
7
6
|
|
2 tháng
(2025-10-17) |
-0.60 | -8.57% | 26,100 | -1,000 | -0.0 |
6
7
6
|
|
3 tháng
(2025-09-17) |
-0.50 | -7.25% | 35,600 | -1,000 | -0.0 |
6
7
6
|
|
6 tháng
(2025-06-19) |
-0.80 | -11.11% | 81,400 | -600 | -0.0 |
6
7.90
6
|
|
12 tháng
(2024-12-23) |
-1.14 | -15.10% | 189,184 | 1,000 | 0.0 |
5.65
7.90
6
|
|
24 tháng
(2023-12-27) |
2.07 | 47.65% | 1,526,869 | -11,116 | -0.1 |
4.24
9.42
6
|
|
36 tháng
(2023-01-03) |
1.28 | 25.11% | 4,372,358 | -3,214 | -0.0 |
3.68
9.42
6
|
|
60 tháng
(2021-01-11) |
-2.62 | -29.04% | 12,867,890 | 156,416 | 1.8 |
3.68
15.66
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/10/2024 |
7.35
|
962 | 6.78 | 7.35 | 6.78 | 0 | 0 | 0 |
| 02/10/2024 |
6.78
|
16 | 6.78 | 6.78 | 6.78 | 0 | 16 | -0.0 |
| 01/10/2024 |
6.78
|
400 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 30/09/2024 |
6.78
|
77 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 27/09/2024 |
6.78
|
800 | 6.88 | 7.26 | 6.78 | 0 | 0 | 0 |
| 26/09/2024 |
7.44
|
4,555 | 7.07 | 7.44 | 7.07 | 0 | 78 | -0.0 |
| 25/09/2024 |
7.26
|
1,458 | 7.26 | 7.44 | 7.26 | 0 | 0 | 0 |
| 24/09/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 23/09/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 20/09/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 19/09/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 18/09/2024 |
8.01
|
21 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 17/09/2024 |
8.01
|
1 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 16/09/2024 |
8.01
|
1 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 13/09/2024 |
8.01
|
101 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 12/09/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 11/09/2024 |
7.54
|
1,800 | 8.95 | 8.95 | 7.54 | 0 | 0 | 0 |
| 10/09/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 09/09/2024 |
8.29
|
7 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 06/09/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 05/09/2024 |
8.01
|
400 | 8.01 | 8.01 | 8.01 | 400 | 0 | 0.0 |
| 04/09/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 30/08/2024 |
7.54
|
50 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 29/08/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 28/08/2024 |
7.54
|
8 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 27/08/2024 |
7.54
|
104 | 7.54 | 7.54 | 7.54 | 100 | 0 | 0.0 |
| 26/08/2024 |
7.35
|
42 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 23/08/2024 |
7.35
|
1,407 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 22/08/2024 |
6.69
|
100 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
| 21/08/2024 |
6.97
|
2,873 | 7.07 | 7.07 | 6.97 | 1,200 | 0 | 0.0 |
| 20/08/2024 |
7.73
|
4,000 | 7.63 | 7.73 | 7.63 | 1,400 | 0 | 0.0 |
| 19/08/2024 |
8.48
|
7 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 16/08/2024 |
8.48
|
346 | 7.44 | 8.48 | 7.35 | 0 | 0 | 0 |
| 15/08/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/08/2024 |
8.10
|
2,202 | 8.86 | 8.95 | 8.10 | 0 | 0 | 0 |
| 13/08/2024 |
8.95
|
2,500 | 9.52 | 9.52 | 8.20 | 0 | 0 | 0 |
| 12/08/2024 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 09/08/2024 |
9.05
|
34 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 08/08/2024 |
9.05
|
100 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 07/08/2024 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 06/08/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 05/08/2024 |
8.67
|
2,400 | 7.82 | 8.67 | 7.82 | 0 | 0 | 0 |
| 02/08/2024 |
8.67
|
6,400 | 8.67 | 8.76 | 8.01 | 0 | 0 | 0 |
| 01/08/2024 |
8.86
|
510 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 31/07/2024 |
8.95
|
3,100 | 8.01 | 8.95 | 8.01 | 0 | 0 | 0 |
| 30/07/2024 |
8.86
|
4,931 | 8.29 | 8.95 | 7.44 | 0 | 0 | 0 |
| 29/07/2024 |
8.20
|
110 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 26/07/2024 |
7.73
|
6,100 | 8.01 | 8.20 | 7.73 | 0 | 0 | 0 |
| 25/07/2024 |
8.20
|
1 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/07/2024 |
8.20
|
1,200 | 7.54 | 8.29 | 7.54 | 0 | 0 | 0 |
| 23/07/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 22/07/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 19/07/2024 |
7.54
|
500 | 7.63 | 7.63 | 7.54 | 0 | 0 | 0 |
| 18/07/2024 |
7.63
|
1,000 | 7.07 | 7.63 | 7.07 | 0 | 0 | 0 |
| 17/07/2024 |
7.07
|
2,210 | 7.35 | 7.35 | 7.07 | 0 | 0 | 0 |
| 16/07/2024 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 15/07/2024 |
8.29
|
1 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 12/07/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 11/07/2024 |
8.39
|
200 | 8.29 | 8.39 | 8.29 | 0 | 0 | 0 |
| 10/07/2024 |
8.29
|
200 | 7.44 | 8.29 | 7.44 | 100 | 100 | 0 |
| 09/07/2024 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 08/07/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/07/2024 |
8.10
|
357 | 8.10 | 8.10 | 8.10 | 0 | 22 | -0.0 |
| 04/07/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/07/2024 |
7.54
|
250 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 02/07/2024 |
8.29
|
300 | 8.29 | 8.29 | 8.29 | 0 | 100 | -0.0 |
| 01/07/2024 |
7.54
|
150 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 28/06/2024 |
8.29
|
950 | 7.54 | 8.29 | 7.54 | 0 | 0 | 0 |
| 27/06/2024 |
8.20
|
3 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 26/06/2024 |
8.20
|
520 | 7.35 | 8.20 | 7.26 | 0 | 0 | 0 |
| 25/06/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 24/06/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 21/06/2024 |
7.92
|
259 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 20/06/2024 |
8.01
|
11 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 19/06/2024 |
8.01
|
1,300 | 8.10 | 8.10 | 7.92 | 0 | 0 | 0 |
| 18/06/2024 |
8.76
|
2,300 | 7.92 | 8.76 | 7.92 | 0 | 0 | 0 |
| 17/06/2024 |
8.48
|
130 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 14/06/2024 |
8.48
|
219 | 7.54 | 8.48 | 7.54 | 0 | 0 | 0 |
| 13/06/2024 |
8.01
|
626 | 7.92 | 8.01 | 7.92 | 0 | 0 | 0 |
| 12/06/2024 |
8.48
|
5,032 | 8.29 | 8.58 | 8.29 | 0 | 300 | -0.0 |
| 11/06/2024 |
7.82
|
6,800 | 8.01 | 8.01 | 7.82 | 0 | 0 | 0 |
| 10/06/2024 |
7.44
|
3,756 | 7.54 | 7.54 | 7.44 | 0 | 0 | 0 |
| 07/06/2024 |
6.88
|
231 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 06/06/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 05/06/2024 |
7.54
|
200 | 7.54 | 7.54 | 7.54 | 0 | 100 | -0.0 |
| 04/06/2024 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 03/06/2024 |
8.01
|
1,800 | 8.01 | 8.01 | 8.01 | 0 | 400 | -0.0 |
| 31/05/2024 |
7.35
|
100 | 7.35 | 7.35 | 7.35 | 0 | 100 | -0.0 |
| 30/05/2024 |
6.97
|
500 | 7.07 | 7.07 | 6.97 | 0 | 0 | 0 |
| 29/05/2024 |
7.63
|
2,045 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 28/05/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 27/05/2024 |
8.39
|
1,000 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 24/05/2024 |
7.63
|
1,600 | 7.73 | 7.73 | 7.63 | 0 | 0 | 0 |
| 23/05/2024 |
8.48
|
1,500 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 22/05/2024 |
9.42
|
9,201 | 9.61 | 9.61 | 8.48 | 0 | 0 | 0 |
| 21/05/2024 |
9.42
|
4,154 | 9.33 | 9.61 | 8.48 | 0 | 0 | 0 |
| 20/05/2024 |
9.33
|
19,201 | 8.67 | 9.42 | 8.58 | 0 | 0 | 0 |
| 17/05/2024 |
8.67
|
29,966 | 7.92 | 8.67 | 7.54 | 0 | 0 | 0 |
| 16/05/2024 |
8.01
|
14,400 | 7.26 | 8.01 | 7.26 | 0 | 0 | 0 |
| 15/05/2024 |
7.63
|
7,500 | 6.88 | 7.63 | 6.88 | 0 | 0 | 0 |