| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
0.10 | 2.27% | 290,800 | 0 | 0 |
4.30
4.60
4.30
|
|
2 tháng
(2025-10-13) |
0 | 0% | 921,700 | 0 | 0 |
4.20
4.60
4.30
|
|
3 tháng
(2025-09-15) |
-0.20 | -4.26% | 1,696,000 | 0 | 0 |
4.20
4.70
4.30
|
|
6 tháng
(2025-06-16) |
-0.30 | -6.25% | 8,209,400 | -300 | -0.0 |
4.20
5
4.30
|
|
12 tháng
(2024-12-17) |
-0.90 | -16.67% | 26,467,418 | -300 | -0.0 |
3.30
6.70
4.30
|
|
24 tháng
(2023-12-25) |
-1.50 | -25% | 68,159,485 | -10,500 | -0.1 |
3.30
10.50
4.30
|
|
36 tháng
(2022-12-28) |
-1.30 | -22.41% | 81,902,143 | -300 | -0.0 |
3.30
10.50
4.30
|
|
60 tháng
(2021-01-07) |
-2.30 | -33.82% | 87,911,902 | 1,000 | -0.0 |
3.30
12.90
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/10/2024 |
6.50
|
32,643 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 01/10/2024 |
6.60
|
175,574 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
| 30/09/2024 |
6.20
|
63,863 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
| 27/09/2024 |
6.60
|
139,387 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 26/09/2024 |
6.60
|
131,429 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 25/09/2024 |
6.60
|
142,866 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 24/09/2024 |
6.80
|
97,577 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 23/09/2024 |
6.80
|
70,725 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 20/09/2024 |
6.80
|
78,313 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 19/09/2024 |
6.90
|
73,610 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 18/09/2024 |
7
|
82,588 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 17/09/2024 |
6.80
|
94,308 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 16/09/2024 |
6.70
|
47,775 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 13/09/2024 |
7
|
103,540 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
| 12/09/2024 |
6.80
|
122,989 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 11/09/2024 |
6.80
|
271,604 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 10/09/2024 |
7
|
62,398 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 09/09/2024 |
7.10
|
39,782 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 06/09/2024 |
7.20
|
64,281 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 05/09/2024 |
7.20
|
205,920 | 7 | 7.50 | 6.80 | 0 | 0 | 0 |
| 04/09/2024 |
7
|
138,916 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 30/08/2024 |
7.10
|
136,533 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 29/08/2024 |
7.20
|
928,340 | 7.60 | 7.70 | 6.80 | 0 | 0 | 0 |
| 28/08/2024 |
7.60
|
375,572 | 7.60 | 8.40 | 7.50 | 0 | 0 | 0 |
| 27/08/2024 |
7.70
|
387,797 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 26/08/2024 |
7.90
|
211,186 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
| 23/08/2024 |
7.90
|
370,938 | 8 | 8.60 | 7.50 | 0 | 0 | 0 |
| 22/08/2024 |
8
|
1,358,992 | 9.10 | 9.70 | 8 | 0 | 0 | 0 |
| 21/08/2024 |
9.10
|
924,045 | 9.90 | 11 | 8.70 | 0 | 0 | 0 |
| 20/08/2024 |
9.70
|
601,268 | 9 | 10.10 | 9 | 0 | 0 | 0 |
| 19/08/2024 |
9
|
584,109 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 16/08/2024 |
8.40
|
193,141 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
| 15/08/2024 |
8.40
|
44,711 | 8.60 | 9 | 8.30 | 0 | 0 | 0 |
| 14/08/2024 |
8.50
|
75,462 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 13/08/2024 |
8.50
|
47,425 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/08/2024 |
8.40
|
39,086 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
| 09/08/2024 |
8.40
|
407,398 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 08/08/2024 |
8.80
|
68,957 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
| 07/08/2024 |
9
|
285,241 | 8.20 | 9.10 | 8.20 | 0 | 0 | 0 |
| 06/08/2024 |
8.10
|
48,678 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 05/08/2024 |
8.20
|
383,442 | 7.90 | 8.20 | 7.70 | 0 | 0 | 0 |
| 02/08/2024 |
8.10
|
106,824 | 7.80 | 8.10 | 7.70 | 0 | 0 | 0 |
| 01/08/2024 |
7.90
|
442,574 | 7.90 | 8 | 7 | 0 | 0 | 0 |
| 31/07/2024 |
8.20
|
201,620 | 7.70 | 8.20 | 7.50 | 0 | 0 | 0 |
| 30/07/2024 |
7.80
|
100,591 | 8.70 | 8.70 | 7.50 | 0 | 0 | 0 |
| 29/07/2024 |
8
|
73,456 | 8.90 | 8.90 | 7.60 | 0 | 0 | 0 |
| 26/07/2024 |
8
|
132,696 | 7.90 | 8.50 | 7.80 | 0 | 0 | 0 |
| 25/07/2024 |
7.90
|
358,896 | 7 | 7.90 | 7 | 0 | 0 | 0 |
| 24/07/2024 |
7.30
|
152,526 | 6.60 | 7.30 | 6.60 | 0 | 0 | 0 |
| 23/07/2024 |
6.70
|
400,435 | 7 | 7 | 6.20 | 0 | 0 | 0 |
| 22/07/2024 |
7.40
|
494,770 | 7 | 7.60 | 6.50 | 0 | 0 | 0 |
| 19/07/2024 |
7.60
|
100,428 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 18/07/2024 |
7.60
|
206,066 | 7.40 | 7.60 | 7.40 | 0 | 0 | 0 |
| 17/07/2024 |
7.70
|
540,233 | 7.50 | 8.10 | 7 | 0 | 0 | 0 |
| 16/07/2024 |
8.20
|
293,997 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 15/07/2024 |
8.10
|
413,089 | 7.90 | 8.40 | 7.90 | 0 | 0 | 0 |
| 12/07/2024 |
7.90
|
659,444 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 11/07/2024 |
8
|
369,437 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
| 10/07/2024 |
8.50
|
403,683 | 8.90 | 9 | 8.30 | 0 | 0 | 0 |
| 09/07/2024 |
8.90
|
722,481 | 9 | 9.20 | 8.50 | 0 | 0 | 0 |
| 08/07/2024 |
8.80
|
578,113 | 8.90 | 9.40 | 8.40 | 0 | 0 | 0 |
| 05/07/2024 |
9.30
|
318,822 | 8.90 | 9.30 | 8.60 | 0 | 0 | 0 |
| 04/07/2024 |
9
|
636,925 | 9.60 | 9.80 | 8.70 | 0 | 0 | 0 |
| 03/07/2024 |
9.40
|
575,208 | 12 | 12 | 9.40 | 0 | 0 | 0 |
| 02/07/2024 |
10.50
|
874,896 | 9.70 | 10.50 | 9.60 | 0 | 0 | 0 |
| 01/07/2024 |
9.70
|
602,023 | 8.50 | 9.70 | 8 | 0 | 0 | 0 |
| 28/06/2024 |
8.50
|
594,477 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 27/06/2024 |
8.80
|
137,232 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 26/06/2024 |
8.70
|
116,556 | 8.70 | 9.10 | 8.40 | 0 | 0 | 0 |
| 25/06/2024 |
8.70
|
250,127 | 9.40 | 9.40 | 8.40 | 0 | 0 | 0 |
| 24/06/2024 |
9.40
|
470,234 | 10.30 | 10.30 | 8.50 | 0 | 0 | 0 |
| 21/06/2024 |
9.40
|
477,483 | 10.30 | 10.70 | 8.80 | 0 | 8,200 | -0.1 |
| 20/06/2024 |
9.80
|
533,536 | 9.10 | 9.80 | 9 | 0 | 2,000 | -0.0 |
| 19/06/2024 |
8.60
|
766,870 | 8 | 8.60 | 8 | 0 | 0 | 0 |
| 18/06/2024 |
7.70
|
279,132 | 6.90 | 7.70 | 6.90 | 0 | 0 | 0 |
| 17/06/2024 |
6.80
|
190,598 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 14/06/2024 |
7
|
121,826 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
| 13/06/2024 |
7.80
|
461,863 | 7.50 | 7.80 | 6.80 | 0 | 0 | 0 |
| 12/06/2024 |
6.90
|
193,708 | 6.20 | 6.90 | 6.20 | 0 | 0 | 0 |
| 11/06/2024 |
6.20
|
183,956 | 5.90 | 6.30 | 5.80 | 0 | 0 | 0 |
| 10/06/2024 |
5.80
|
234,294 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
| 07/06/2024 |
5.10
|
77,302 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 06/06/2024 |
5.30
|
100,830 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/06/2024 |
5.30
|
32,226 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 04/06/2024 |
5.30
|
23,353 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/06/2024 |
5.30
|
90,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 31/05/2024 |
5.30
|
56,184 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/05/2024 |
5.20
|
40,204 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 29/05/2024 |
5.20
|
102,205 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/05/2024 |
5.30
|
92,665 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/05/2024 |
5.30
|
31,830 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 24/05/2024 |
5.40
|
94,700 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 23/05/2024 |
5.60
|
104,801 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 22/05/2024 |
5.50
|
129,489 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/05/2024 |
5.50
|
177,307 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 20/05/2024 |
5.40
|
122,600 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/05/2024 |
5.50
|
200,511 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 16/05/2024 |
5.60
|
259,480 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 15/05/2024 |
5.40
|
498,875 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 14/05/2024 |
5.30
|
360,383 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |