| 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 | 2.60% | 7,737,400 | -34,900 | -0.6 |
15.10
16.80
16.30
|
|
2 tháng
(2025-10-17) |
-1.20 | -7.06% | 19,680,100 | 12,300 | 0.2 |
14.80
17.50
16.30
|
|
3 tháng
(2025-09-17) |
-2.20 | -12.22% | 34,090,500 | 3,200 | 0.6 |
14.80
18
16.30
|
|
6 tháng
(2025-06-19) |
5.11 | 47.84% | 79,446,700 | 460,700 | 9.8 |
10.69
18
16.30
|
|
12 tháng
(2024-12-23) |
8.68 | 121.75% | 126,471,028 | 2,922,800 | 34.7 |
6.13
18
16.30
|
|
24 tháng
(2023-12-27) |
8.68 | 121.75% | 147,806,384 | 4,861,300 | 58.6 |
6.13
18
16.30
|
|
36 tháng
(2023-01-03) |
7.99 | 102.24% | 159,811,618 | 4,865,897 | 58.7 |
6.13
18
16.30
|
|
60 tháng
(2021-01-11) |
4.46 | 39.35% | 228,337,533 | 4,851,411 | 57.9 |
6.13
24.94
16.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/10/2024 |
8.38
|
104,119 | 8.38 | 8.56 | 8.19 | 0 | 0 | 0 |
| 03/10/2024 |
8.31
|
100,496 | 8.25 | 8.56 | 8.25 | 0 | 0 | 0 |
| 02/10/2024 |
8.31
|
68,554 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 |
| 01/10/2024 |
8.31
|
135,716 | 8.50 | 8.50 | 8.31 | 0 | 0 | 0 |
| 30/09/2024 |
8.44
|
77,319 | 8.56 | 8.69 | 8.44 | 0 | 0 | 0 |
| 27/09/2024 |
8.56
|
335,657 | 8.25 | 8.69 | 8.25 | 0 | 0 | 0 |
| 26/09/2024 |
8.31
|
123,237 | 8.19 | 8.38 | 8.13 | 0 | 0 | 0 |
| 25/09/2024 |
8.19
|
58,349 | 8.19 | 8.19 | 8.19 | 7,000 | 0 | 0.1 |
| 24/09/2024 |
8.25
|
100,021 | 8.19 | 8.25 | 8.13 | 30,000 | 0 | 0.4 |
| 23/09/2024 |
8.25
|
86,938 | 8.25 | 8.25 | 8.19 | 55,000 | 0 | 0.7 |
| 20/09/2024 |
8.25
|
124,248 | 8.25 | 8.31 | 8.25 | 33,800 | 0 | 0.4 |
| 19/09/2024 |
8.31
|
200,216 | 8.06 | 8.31 | 8.06 | 31,000 | 0 | 0.4 |
| 18/09/2024 |
8.06
|
41,844 | 8.06 | 8.13 | 8.06 | 10,000 | 0 | 0.1 |
| 17/09/2024 |
8.06
|
61,131 | 8.13 | 8.13 | 8 | 18,500 | 0 | 0.2 |
| 16/09/2024 |
8.13
|
99,558 | 8.13 | 8.19 | 8.06 | 71,800 | 0 | 0.9 |
| 13/09/2024 |
8.19
|
101,264 | 8.13 | 8.19 | 8.13 | 70,000 | 0 | 0.9 |
| 12/09/2024 |
8.19
|
128,802 | 8.06 | 8.25 | 8.06 | 39,600 | 0 | 0.5 |
| 11/09/2024 |
8.06
|
60,076 | 8.13 | 8.13 | 8 | 32,000 | 0 | 0.4 |
| 10/09/2024 |
8.13
|
92,582 | 8.13 | 8.38 | 8.13 | 43,100 | 0 | 0.6 |
| 09/09/2024 |
8.19
|
121,330 | 7.94 | 8.19 | 7.94 | 0 | 0 | 0 |
| 06/09/2024 |
8
|
52,111 | 7.88 | 8 | 7.88 | 24,800 | 0 | 0.3 |
| 05/09/2024 |
7.88
|
89,734 | 8 | 8 | 7.88 | 73,700 | 0 | 0.9 |
| 04/09/2024 |
7.94
|
77,764 | 8.19 | 8.19 | 7.88 | 47,200 | 0 | 0.6 |
| 30/08/2024 |
8.13
|
75,173 | 8.19 | 8.25 | 8.06 | 39,800 | 0 | 0.5 |
| 29/08/2024 |
8.13
|
96,684 | 8.19 | 8.31 | 8.13 | 58,600 | 0 | 0.8 |
| 28/08/2024 |
8.19
|
227,896 | 7.81 | 8.56 | 7.81 | 40,300 | 0 | 0.5 |
| 27/08/2024 |
7.75
|
127,937 | 7.56 | 7.75 | 7.56 | 32,200 | 0 | 0.4 |
| 26/08/2024 |
7.63
|
46,417 | 7.63 | 7.63 | 7.56 | 22,600 | 0 | 0.3 |
| 23/08/2024 |
7.63
|
33,458 | 7.63 | 7.69 | 7.56 | 24,400 | 0 | 0.3 |
| 22/08/2024 |
7.63
|
56,013 | 7.63 | 7.63 | 7.56 | 32,000 | 0 | 0.4 |
| 21/08/2024 |
7.56
|
28,948 | 7.56 | 7.56 | 7.50 | 15,700 | 0 | 0.2 |
| 20/08/2024 |
7.56
|
68,220 | 7.56 | 7.56 | 7.50 | 25,900 | 0 | 0.3 |
| 19/08/2024 |
7.50
|
34,715 | 7.50 | 7.50 | 7.44 | 25,600 | 0 | 0.3 |
| 16/08/2024 |
7.50
|
86,277 | 7.38 | 7.50 | 7.38 | 48,100 | 0 | 0.6 |
| 15/08/2024 |
7.38
|
70,406 | 7.44 | 7.44 | 7.38 | 65,600 | 0 | 0.8 |
| 14/08/2024 |
7.38
|
41,767 | 7.38 | 7.44 | 7.38 | 21,000 | 0 | 0.2 |
| 13/08/2024 |
7.38
|
86,252 | 7.38 | 7.38 | 7.31 | 52,000 | 0 | 0.6 |
| 12/08/2024 |
7.44
|
10,414 | 7.38 | 7.44 | 7.38 | 1,900 | 11 | 0.0 |
| 09/08/2024 |
7.38
|
40,689 | 7.38 | 7.44 | 7.31 | 7,000 | 0 | 0.1 |
| 08/08/2024 |
7.31
|
61,615 | 7.31 | 7.38 | 7.31 | 48,000 | 0 | 0.6 |
| 07/08/2024 |
7.44
|
70,759 | 7.38 | 7.50 | 7.31 | 36,000 | 0 | 0.4 |
| 06/08/2024 |
7.38
|
33,823 | 7.19 | 7.38 | 7.19 | 26,900 | 0 | 0.3 |
| 05/08/2024 |
7.19
|
151,322 | 7.44 | 7.44 | 7.19 | 110,000 | 0 | 1.3 |
| 02/08/2024 |
7.44
|
73,444 | 7.38 | 7.44 | 7.31 | 44,600 | 0 | 0.5 |
| 01/08/2024 |
7.44
|
104,547 | 7.38 | 7.44 | 7.31 | 62,006 | 0 | 0.7 |
| 31/07/2024 |
7.44
|
55,991 | 7.38 | 7.44 | 7.31 | 35,105 | 0 | 0.4 |
| 30/07/2024 |
7.38
|
17,201 | 7.25 | 7.44 | 7.19 | 7,500 | 0 | 0.1 |
| 29/07/2024 |
7.31
|
27,504 | 7.25 | 7.31 | 7.19 | 0 | 0 | 0 |
| 26/07/2024 |
7.38
|
38,068 | 7.31 | 7.38 | 7.19 | 0 | 0 | 0 |
| 25/07/2024 |
7.50
|
44,057 | 7.50 | 7.50 | 7.19 | 0 | 0 | 0 |
| 24/07/2024 |
7.50
|
88,500 | 7.56 | 7.56 | 7.31 | 0 | 0 | 0 |
| 23/07/2024 |
7.69
|
152,900 | 7.50 | 7.81 | 7.31 | 0 | 0 | 0 |
| 22/07/2024 |
7.94
|
55,031 | 7.31 | 7.94 | 7.25 | 0 | 0 | 0 |
| 19/07/2024 |
7.44
|
75,700 | 7.44 | 7.44 | 7.25 | 0 | 0 | 0 |
| 18/07/2024 |
7.44
|
38,500 | 7.38 | 7.44 | 7.38 | 0 | 0 | 0 |
| 17/07/2024 |
7.31
|
152,578 | 7.50 | 7.56 | 7.31 | 100 | 0 | 0.0 |
| 16/07/2024 |
7.44
|
58,433 | 7.38 | 7.44 | 7.38 | 0 | 0 | 0 |
| 15/07/2024 |
7.38
|
37,400 | 7.38 | 7.44 | 7.31 | 0 | 0 | 0 |
| 12/07/2024 |
7.38
|
74,415 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 |
| 11/07/2024 |
7.38
|
62,204 | 7.50 | 7.50 | 7.38 | 0 | 0 | 0 |
| 10/07/2024 |
7.44
|
1,100,867 | 7.44 | 7.50 | 7.38 | 0 | 0 | 0 |
| 09/07/2024 |
7.44
|
22,555 | 7.38 | 7.50 | 7.31 | 0 | 0 | 0 |
| 08/07/2024 |
7.38
|
118,926 | 7.56 | 7.56 | 7.38 | 0 | 0 | 0 |
| 05/07/2024 |
7.56
|
49,401 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 |
| 04/07/2024 |
7.69
|
113,533 | 7.75 | 7.75 | 7.56 | 0 | 0 | 0 |
| 03/07/2024 |
7.75
|
104,979 | 7.56 | 7.75 | 7.50 | 0 | 0 | 0 |
| 02/07/2024 |
7.56
|
50,765 | 7.63 | 7.63 | 7.50 | 0 | 0 | 0 |
| 01/07/2024 |
7.69
|
42,631 | 7.63 | 7.69 | 7.50 | 0 | 0 | 0 |
| 28/06/2024 |
7.50
|
177,209 | 7.56 | 7.75 | 7.44 | 0 | 0 | 0 |
| 27/06/2024 |
7.75
|
255,000 | 7.69 | 7.81 | 7.56 | 0 | 0 | 0 |
| 26/06/2024 |
7.75
|
254,599 | 7.69 | 7.75 | 7.63 | 0 | 0 | 0 |
| 25/06/2024 |
7.75
|
195,772 | 7.69 | 7.81 | 7.63 | 0 | 0 | 0 |
| 24/06/2024 |
7.81
|
640,105 | 7.69 | 7.88 | 7.69 | 0 | 0 | 0 |
| 21/06/2024 |
7.88
|
542,049 | 7.63 | 7.94 | 7.44 | 0 | 0 | 0 |
| 20/06/2024 |
7.50
|
6,535 | 7.44 | 7.50 | 7.44 | 0 | 0 | 0 |
| 19/06/2024 |
7.50
|
1,248 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 18/06/2024 |
7.50
|
12,220 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 |
| 17/06/2024 |
7.56
|
31,110 | 7.50 | 7.56 | 7.50 | 0 | 0 | 0 |
| 14/06/2024 |
7.50
|
76,867 | 7.75 | 7.75 | 7.50 | 0 | 0 | 0 |
| 13/06/2024 |
7.75
|
49,994 | 7.75 | 7.94 | 7.75 | 0 | 0 | 0 |
| 12/06/2024 |
7.75
|
29,164 | 7.63 | 7.75 | 7.56 | 0 | 0 | 0 |
| 11/06/2024 |
7.75
|
56,607 | 7.81 | 7.81 | 7.56 | 0 | 0 | 0 |
| 10/06/2024 |
7.81
|
60,300 | 7.63 | 8.06 | 7.63 | 0 | 0 | 0 |
| 07/06/2024 |
7.69
|
119,374 | 7.50 | 7.75 | 7.50 | 0 | 0 | 0 |
| 06/06/2024 |
7.50
|
76,043 | 7.44 | 7.56 | 7.38 | 0 | 0 | 0 |
| 05/06/2024 |
7.44
|
33,202 | 7.38 | 7.50 | 7.38 | 0 | 0 | 0 |
| 04/06/2024 |
7.44
|
37,639 | 7.44 | 7.50 | 7.44 | 0 | 0 | 0 |
| 03/06/2024 |
7.56
|
62,718 | 7.38 | 7.63 | 7.38 | 0 | 0 | 0 |
| 31/05/2024 |
7.44
|
52,911 | 7.38 | 7.63 | 7.31 | 0 | 0 | 0 |
| 30/05/2024 |
7.44
|
48,471 | 7.44 | 7.56 | 7.31 | 0 | 0 | 0 |
| 29/05/2024 |
7.50
|
112,387 | 7.31 | 7.63 | 7.31 | 0 | 0 | 0 |
| 28/05/2024 |
7.31
|
52,503 | 7.38 | 7.63 | 7.31 | 0 | 0 | 0 |
| 27/05/2024 |
7.31
|
58,362 | 7.38 | 7.50 | 7.25 | 0 | 0 | 0 |
| 24/05/2024 |
7.44
|
125,125 | 7.50 | 7.81 | 7.25 | 0 | 0 | 0 |
| 23/05/2024 |
7.50
|
660,814 | 8.19 | 8.19 | 7.38 | 0 | 0 | 0 |
| 22/05/2024 |
8
|
193,605 | 8.06 | 8.31 | 8 | 0 | 0 | 0 |
| 21/05/2024 |
8
|
3,696,206 | 7.13 | 8.06 | 7.13 | 0 | 0 | 0 |
| 20/05/2024 |
7.13
|
28,015 | 7.13 | 7.13 | 7.06 | 0 | 0 | 0 |
| 17/05/2024 |
7.06
|
24,810 | 7.19 | 7.19 | 6.88 | 0 | 0 | 0 |
| 16/05/2024 |
7.19
|
5,212 | 7.13 | 7.19 | 7.13 | 0 | 0 | 0 |