| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-16) |
0.30 | 3.90% | 154,500 | -4,200 | -0.0 |
7
8.10
8.10
|
|
2 tháng
(2025-05-15) |
-0.20 | -2.44% | 167,700 | -4,300 | -0.0 |
7
8.20
8.10
|
|
3 tháng
(2025-04-15) |
-0.89 | -10.04% | 237,500 | -4,300 | -0.0 |
7
9.80
8.10
|
|
6 tháng
(2025-01-15) |
0.29 | 3.72% | 243,718 | -4,300 | -0.0 |
7
9.80
8.10
|
|
12 tháng
(2024-07-19) |
-0.17 | -2.04% | 275,827 | -4,300 | -0.0 |
6.17
9.80
8.10
|
|
24 tháng
(2023-07-25) |
2.74 | 52.01% | 1,086,479 | -4,800 | -0.0 |
4.90
13.88
8.10
|
|
36 tháng
(2022-08-01) |
3.46 | 76.33% | 2,972,746 | -25,900 | -0.2 |
2.72
13.88
8.10
|
|
60 tháng
(2020-08-10) |
5.91 | 283.32% | 11,821,427 | -19,000 | -0.1 |
2.09
13.88
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/05/2024 |
12.25
|
0 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
| 26/04/2024 |
12.25
|
237 | 12.25 | 12.25 | 12.25 | 0 | 0 | 0 |
| 25/04/2024 |
11.34
|
2,502 | 9.98 | 11.34 | 9.98 | 0 | 0 | 0 |
| 24/04/2024 |
11.61
|
1,800 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
| 23/04/2024 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
| 22/04/2024 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
| 19/04/2024 |
11.61
|
0 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
| 17/04/2024 |
11.61
|
210 | 11.61 | 11.61 | 11.61 | 0 | 0 | 0 |
| 16/04/2024 |
10.16
|
0 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 |
| 15/04/2024 |
10.44
|
921 | 9.53 | 10.44 | 9.53 | 0 | 0 | 0 |
| 12/04/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
| 11/04/2024 |
10.53
|
0 | 10.53 | 10.53 | 10.53 | 0 | 0 | 0 |
| 10/04/2024 |
10.53
|
6,800 | 9.98 | 10.53 | 9.98 | 0 | 0 | 0 |
| 09/04/2024 |
10.34
|
1,100 | 9.07 | 10.34 | 9.07 | 0 | 0 | 0 |
| 08/04/2024 |
10.34
|
700 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
| 05/04/2024 |
11.89
|
9 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 |
| 04/04/2024 |
11.89
|
1,671 | 12.61 | 12.61 | 11.89 | 0 | 0 | 0 |
| 03/04/2024 |
11.80
|
521 | 11.71 | 11.80 | 11.71 | 0 | 0 | 0 |
| 02/04/2024 |
10.44
|
1,700 | 10.80 | 10.80 | 10.44 | 0 | 0 | 0 |
| 01/04/2024 |
10.89
|
8,600 | 10.80 | 10.89 | 10.44 | 0 | 0 | 0 |
| 29/03/2024 |
12.79
|
700 | 11.16 | 12.79 | 9.62 | 0 | 0 | 0 |
| 28/03/2024 |
11.07
|
7,850 | 11.07 | 12.79 | 11.07 | 0 | 0 | 0 |
| 27/03/2024 |
13.16
|
1,100 | 12.70 | 13.16 | 12.70 | 0 | 0 | 0 |
| 26/03/2024 |
13.16
|
3,520 | 12.34 | 13.16 | 12.34 | 0 | 0 | 0 |
| 25/03/2024 |
13.88
|
8,944 | 14.34 | 14.70 | 13.88 | 0 | 0 | 0 |
| 22/03/2024 |
12.70
|
22,600 | 14.25 | 14.25 | 12.70 | 0 | 0 | 0 |
| 21/03/2024 |
12.52
|
25,829 | 11.80 | 12.52 | 11.80 | 0 | 0 | 0 |
| 20/03/2024 |
10.98
|
18,600 | 10.89 | 10.98 | 8.98 | 0 | 0 | 0 |
| 19/03/2024 |
9.80
|
37,733 | 8.98 | 9.80 | 8.98 | 0 | 0 | 0 |
| 18/03/2024 |
8.53
|
45,600 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 15/03/2024 |
8.62
|
7,400 | 7.44 | 8.62 | 7.44 | 0 | 0 | 0 |
| 14/03/2024 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 13/03/2024 |
8.62
|
2,723 | 8.44 | 8.62 | 8.44 | 0 | 0 | 0 |
| 12/03/2024 |
8.62
|
10,600 | 8.17 | 8.62 | 8.17 | 0 | 0 | 0 |
| 11/03/2024 |
8.44
|
7,600 | 8.26 | 8.44 | 8.26 | 0 | 0 | 0 |
| 08/03/2024 |
8.35
|
12,702 | 8.17 | 8.62 | 8.17 | 0 | 0 | 0 |
| 07/03/2024 |
7.89
|
500 | 7.89 | 7.89 | 7.80 | 0 | 0 | 0 |
| 06/03/2024 |
7.71
|
4,600 | 8.35 | 8.35 | 7.71 | 0 | 0 | 0 |
| 05/03/2024 |
8.17
|
24,900 | 7.26 | 8.44 | 7.26 | 0 | 0 | 0 |
| 04/03/2024 |
8.26
|
3,000 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 01/03/2024 |
8.08
|
2,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 29/02/2024 |
7.62
|
22,100 | 7.44 | 7.62 | 7.35 | 0 | 0 | 0 |
| 28/02/2024 |
7.35
|
1,500 | 7.71 | 7.71 | 7.35 | 0 | 0 | 0 |
| 27/02/2024 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 26/02/2024 |
7.89
|
2,300 | 7.26 | 7.89 | 7.26 | 0 | 0 | 0 |
| 23/02/2024 |
7.35
|
5,700 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 22/02/2024 |
7.99
|
11,136 | 6.81 | 7.99 | 6.26 | 0 | 0 | 0 |
| 21/02/2024 |
6.81
|
5,001 | 7.71 | 7.71 | 6.81 | 0 | 0 | 0 |
| 20/02/2024 |
7.71
|
14,601 | 8.62 | 8.62 | 7.71 | 0 | 0 | 0 |
| 19/02/2024 |
8.17
|
4,009 | 8.98 | 8.98 | 8.17 | 0 | 0 | 0 |
| 16/02/2024 |
7.99
|
6,900 | 7.71 | 8.08 | 7.71 | 0 | 0 | 0 |
| 15/02/2024 |
8.08
|
300 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 07/02/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 06/02/2024 |
8.35
|
800 | 7.26 | 8.35 | 7.26 | 0 | 0 | 0 |
| 05/02/2024 |
7.26
|
6,600 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 02/02/2024 |
8.08
|
301 | 7.26 | 8.08 | 7.26 | 0 | 0 | 0 |
| 01/02/2024 |
7.71
|
4,800 | 6.99 | 7.71 | 6.99 | 0 | 0 | 0 |
| 31/01/2024 |
6.99
|
500 | 6.53 | 6.99 | 6.53 | 0 | 0 | 0 |
| 30/01/2024 |
7.08
|
1,000 | 6.99 | 7.08 | 6.99 | 0 | 0 | 0 |
| 29/01/2024 |
6.35
|
2,800 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 26/01/2024 |
6.44
|
2,500 | 6.53 | 6.53 | 6.44 | 0 | 0 | 0 |
| 25/01/2024 |
6.17
|
1,900 | 6.90 | 6.99 | 6.17 | 0 | 0 | 0 |
| 24/01/2024 |
6.44
|
816 | 6.99 | 6.99 | 6.44 | 0 | 0 | 0 |
| 23/01/2024 |
6.90
|
13,300 | 6.99 | 7.26 | 6.90 | 0 | 0 | 0 |
| 22/01/2024 |
8.08
|
1,000 | 7.99 | 8.08 | 7.99 | 0 | 0 | 0 |
| 19/01/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 18/01/2024 |
7.53
|
700 | 8.35 | 8.35 | 7.53 | 0 | 0 | 0 |
| 17/01/2024 |
7.71
|
208 | 7.62 | 7.71 | 7.62 | 0 | 0 | 0 |
| 16/01/2024 |
7.35
|
601 | 8.35 | 8.35 | 7.35 | 0 | 0 | 0 |
| 15/01/2024 |
8.44
|
1,135 | 8.89 | 8.89 | 7.71 | 0 | 0 | 0 |
| 12/01/2024 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 11/01/2024 |
8.98
|
4,000 | 9.07 | 9.07 | 8.89 | 0 | 0 | 0 |
| 10/01/2024 |
9.16
|
14,430 | 10.25 | 10.25 | 7.80 | 0 | 0 | 0 |
| 09/01/2024 |
9.07
|
3,110 | 9.62 | 9.62 | 8.62 | 0 | 0 | 0 |
| 08/01/2024 |
8.53
|
67,720 | 8.53 | 8.53 | 7.44 | 0 | 0 | 0 |
| 05/01/2024 |
7.26
|
6,400 | 9.07 | 9.53 | 7.26 | 0 | 0 | 0 |
| 04/01/2024 |
7.71
|
1,850 | 7.99 | 9.16 | 7.71 | 0 | 0 | 0 |
| 03/01/2024 |
7.99
|
400 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 |
| 02/01/2024 |
6.90
|
1,527 | 9.26 | 9.26 | 6.90 | 0 | 0 | 0 |
| 29/12/2023 |
8.08
|
200 | 9.44 | 9.44 | 8.08 | 0 | 0 | 0 |
| 04/12/2023 |
9.44
|
100 | 8.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 20/11/2023 |
8.44
|
200 | 7.89 | 8.53 | 8.44 | 0 | 0 | 0 |
| 16/11/2023 |
7.89
|
100 | 7.26 | 7.89 | 7.89 | 0 | 0 | 0 |
| 15/11/2023 |
7.26
|
100 | 6.99 | 7.26 | 7.26 | 0 | 0 | 0 |
| 13/11/2023 |
6.99
|
9,900 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 09/11/2023 |
6.99
|
10,000 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 08/11/2023 |
6.99
|
100 | 6.81 | 6.99 | 6.99 | 0 | 0 | 0 |
| 06/11/2023 |
6.81
|
8,800 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 02/11/2023 |
6.81
|
12,000 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 01/11/2023 |
6.81
|
100 | 6.35 | 6.81 | 6.81 | 0 | 0 | 0 |
| 31/10/2023 |
6.35
|
600 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 30/10/2023 |
6.35
|
1,700 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 27/10/2023 |
6.35
|
6,200 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 26/10/2023 |
6.35
|
10,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 25/10/2023 |
6.35
|
6,200 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 24/10/2023 |
6.35
|
10,100 | 5.90 | 6.35 | 6.35 | 0 | 0 | 0 |
| 23/10/2023 |
5.90
|
800 | 6.35 | 6.81 | 5.90 | 0 | 0 | 0 |
| 20/10/2023 |
6.35
|
50,900 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 19/10/2023 |
6.35
|
900 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 18/10/2023 |
6.35
|
50,500 | 5.72 | 6.44 | 5.90 | 0 | 0 | 0 |