| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
0.02 | 0.29% | 387,500 | -9,100 | -0.1 |
5.60
7.82
5.60
|
|
2 tháng
(2024-03-11) |
-1.22 | -15.10% | 794,700 | -30,800 | -0.2 |
5.60
8.18
5.60
|
|
3 tháng
(2024-02-15) |
-0.87 | -11.25% | 880,600 | -29,900 | -0.2 |
5.60
8.25
5.60
|
|
6 tháng
(2023-11-13) |
-3.29 | -32.41% | 1,405,200 | -40,320 | -0.3 |
5.60
10.15
5.60
|
|
12 tháng
(2023-05-16) |
-5.14 | -42.83% | 2,275,900 | -43,320 | -0.3 |
5.60
13.40
5.60
|
|
24 tháng
(2022-05-23) |
-14.64 | -68.09% | 4,058,300 | -49,000 | -2.0 |
5.60
21.90
5.60
|
|
36 tháng
(2021-05-26) |
-14.64 | -68.09% | 15,494,200 | -103,600 | -2.8 |
5.60
30.75
5.60
|
|
60 tháng
(2019-06-06) |
-20.98 | -75.36% | 32,179,230 | 396,280 | 8.7 |
5.60
30.75
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2025 |
7.60
|
2,902 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 07/03/2025 |
7.60
|
600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/03/2025 |
7.50
|
2,903 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 05/03/2025 |
7.50
|
9,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 04/03/2025 |
7.40
|
10,800 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 03/03/2025 |
7.40
|
14,400 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 28/02/2025 |
7.40
|
35,897 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 27/02/2025 |
7
|
6,900 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 26/02/2025 |
7.50
|
3,209 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 25/02/2025 |
7.40
|
1,407 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/02/2025 |
7.20
|
5,500 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 21/02/2025 |
7.70
|
3,950 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 20/02/2025 |
7.40
|
9,200 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 19/02/2025 |
7.20
|
8,300 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 18/02/2025 |
7.20
|
1,305 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 17/02/2025 |
7.20
|
3,799 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 14/02/2025 |
7.20
|
7,500 | 7.10 | 7.20 | 7.10 | 0 | 2,000 | 0.0 |
| 13/02/2025 |
7.20
|
13,004 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 12/02/2025 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 11/02/2025 |
7.40
|
17,300 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 10/02/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/02/2025 |
7
|
300 | 7 | 7 | 7 | 100 | 0 | 0.0 |
| 06/02/2025 |
7
|
9,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 05/02/2025 |
6.80
|
400 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 04/02/2025 |
7
|
4,200 | 6.90 | 7 | 6.40 | 0 | 0 | 0 |
| 24/01/2025 |
7.10
|
43,200 | 6.80 | 7.10 | 6.70 | 0 | 0 | 0 |
| 23/01/2025 |
6.90
|
1,600 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 22/01/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 21/01/2025 |
6.90
|
1,102 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 20/01/2025 |
6.90
|
15,702 | 6.50 | 6.90 | 6.50 | 0 | 11,000 | -0.1 |
| 17/01/2025 |
6.60
|
5 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 16/01/2025 |
6.60
|
206 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
| 15/01/2025 |
6.20
|
102 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 14/01/2025 |
6.20
|
200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 13/01/2025 |
6.70
|
2,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 10/01/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 09/01/2025 |
6.70
|
515 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 08/01/2025 |
6.90
|
12,105 | 6.20 | 6.90 | 6.20 | 0 | 0 | 0 |
| 07/01/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/01/2025 |
6.60
|
50,300 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
| 03/01/2025 |
6.60
|
20 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 02/01/2025 |
6.60
|
5,800 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 31/12/2024 |
6.60
|
823 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 30/12/2024 |
6.60
|
16,550 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 27/12/2024 |
6.50
|
5,150 | 6.50 | 6.50 | 6.30 | 200 | 0 | 0.0 |
| 26/12/2024 |
6.50
|
2,230 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 25/12/2024 |
6.60
|
5,100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 24/12/2024 |
6.20
|
500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 23/12/2024 |
6.60
|
802 | 6 | 6.60 | 6 | 0 | 0 | 0 |
| 20/12/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 19/12/2024 |
6.60
|
5,000 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 18/12/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/12/2024 |
6.50
|
509 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 16/12/2024 |
6.30
|
1,201 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 13/12/2024 |
6.20
|
1,500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 12/12/2024 |
6.70
|
3,205 | 6.40 | 6.70 | 5.70 | 0 | 2,000 | 0.0 |
| 11/12/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 10/12/2024 |
6.50
|
2,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 09/12/2024 |
6.30
|
900 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
| 06/12/2024 |
7.20
|
2,801 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 04/12/2024 |
7.82
|
37,100 | 7.82 | 7.82 | 7.81 | 100 | 0 | 0.0 |
| 03/12/2024 |
8.18
|
1,100 | 7.60 | 8.19 | 7.60 | 0 | 0 | 0 |
| 02/12/2024 |
7.73
|
6,200 | 7.62 | 7.77 | 7.62 | 0 | 500 | 0.0 |
| 29/11/2024 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 28/11/2024 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/11/2024 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/11/2024 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/11/2024 |
6.70
|
900 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 22/11/2024 |
6.70
|
20,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 21/11/2024 |
6.60
|
5,200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 20/11/2024 |
6.60
|
10,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 19/11/2024 |
6.60
|
27,160 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 18/11/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 15/11/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 14/11/2024 |
6.40
|
7,202 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 13/11/2024 |
6.60
|
1,800 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 12/11/2024 |
6.60
|
8,101 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 11/11/2024 |
6.60
|
10,900 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 08/11/2024 |
6.60
|
1,000 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 07/11/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 06/11/2024 |
6.40
|
1,600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 05/11/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 04/11/2024 |
6.50
|
1,800 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 01/11/2024 |
6.60
|
3,909 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 31/10/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 30/10/2024 |
6.70
|
1,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 29/10/2024 |
6.60
|
1,700 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 28/10/2024 |
6.50
|
500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 25/10/2024 |
6.40
|
3,800 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 24/10/2024 |
6.50
|
1,200 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 23/10/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/10/2024 |
6.70
|
6 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/10/2024 |
6.70
|
1,941 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 18/10/2024 |
6.60
|
300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 17/10/2024 |
6.50
|
305 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 16/10/2024 |
6.50
|
7,740 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 15/10/2024 |
6.50
|
400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 14/10/2024 |
6.50
|
1,972 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 11/10/2024 |
6.50
|
884 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 10/10/2024 |
6.50
|
533 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |