| 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) |
| 14/05/2024 |
7.13
|
3,703 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 13/05/2024 |
7.06
|
10,470 | 7.19 | 7.19 | 6.94 | 0 | 0 | 0 |
| 10/05/2024 |
7.06
|
5,500 | 7.06 | 7.13 | 7.06 | 0 | 0 | 0 |
| 09/05/2024 |
7.13
|
26,127 | 7.06 | 7.19 | 6.88 | 0 | 0 | 0 |
| 08/05/2024 |
6.94
|
4,904 | 7 | 7.06 | 6.94 | 0 | 0 | 0 |
| 07/05/2024 |
7.06
|
15,303 | 6.88 | 7.06 | 6.88 | 0 | 0 | 0 |
| 06/05/2024 |
7
|
10,421 | 7 | 7 | 6.88 | 0 | 0 | 0 |
| 03/05/2024 |
7
|
214 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/05/2024 |
6.81
|
608 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 26/04/2024 |
7
|
3,402 | 6.88 | 7.06 | 6.81 | 0 | 0 | 0 |
| 25/04/2024 |
6.81
|
1,006 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 24/04/2024 |
6.88
|
6,000 | 7 | 7.06 | 6.88 | 0 | 0 | 0 |
| 23/04/2024 |
6.81
|
5,825 | 6.88 | 6.88 | 6.81 | 0 | 0 | 0 |
| 22/04/2024 |
6.94
|
7,200 | 6.81 | 6.94 | 6.69 | 0 | 2,800 | -0.0 |
| 19/04/2024 |
6.88
|
18,612 | 6.94 | 7 | 6.81 | 0 | 0 | 0 |
| 17/04/2024 |
7.31
|
4,208 | 6.94 | 7.31 | 6.94 | 0 | 0 | 0 |
| 16/04/2024 |
7.06
|
13,711 | 7.25 | 7.25 | 6.63 | 0 | 0 | 0 |
| 15/04/2024 |
7.19
|
7,744 | 7.44 | 7.44 | 7.19 | 0 | 0 | 0 |
| 12/04/2024 |
7.50
|
9,700 | 7.38 | 7.50 | 7.19 | 0 | 0 | 0 |
| 11/04/2024 |
7.44
|
5,149 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 |
| 10/04/2024 |
7.38
|
14,984 | 7.38 | 7.44 | 7.38 | 0 | 0 | 0 |
| 09/04/2024 |
7.38
|
4,281 | 7.19 | 7.38 | 7.19 | 0 | 0 | 0 |
| 08/04/2024 |
7.31
|
7,768 | 7.50 | 7.50 | 7.25 | 0 | 0 | 0 |
| 05/04/2024 |
7.44
|
5,124 | 7.25 | 7.44 | 7.19 | 0 | 0 | 0 |
| 04/04/2024 |
7.31
|
47,321 | 7.38 | 7.56 | 7.25 | 0 | 0 | 0 |
| 03/04/2024 |
7.38
|
30,980 | 7.38 | 7.50 | 7.31 | 0 | 0 | 0 |
| 02/04/2024 |
7.38
|
28,911 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 |
| 01/04/2024 |
7.44
|
23,604 | 7.44 | 7.50 | 7.31 | 0 | 0 | 0 |
| 29/03/2024 |
7.44
|
18,700 | 7.44 | 7.44 | 7.38 | 0 | 0 | 0 |
| 28/03/2024 |
7.44
|
7,351 | 7.56 | 7.56 | 7.44 | 0 | 0 | 0 |
| 27/03/2024 |
7.63
|
29,238 | 7.63 | 7.69 | 7.38 | 0 | 0 | 0 |
| 26/03/2024 |
7.63
|
24,639 | 7.56 | 7.63 | 7.50 | 1,000 | 0 | 0.0 |
| 25/03/2024 |
7.50
|
12,001 | 7.44 | 7.50 | 7.44 | 0 | 0 | 0 |
| 22/03/2024 |
7.56
|
21,247 | 7.44 | 7.63 | 7.44 | 0 | 0 | 0 |
| 21/03/2024 |
7.50
|
13,976 | 7.50 | 7.50 | 7.44 | 0 | 0 | 0 |
| 20/03/2024 |
7.56
|
21,718 | 7.38 | 7.56 | 7.38 | 0 | 0 | 0 |
| 19/03/2024 |
7.38
|
4,240 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 18/03/2024 |
7.38
|
42,049 | 7.44 | 7.44 | 7.31 | 0 | 0 | 0 |
| 15/03/2024 |
7.44
|
9,700 | 7.44 | 7.56 | 7.44 | 0 | 0 | 0 |
| 14/03/2024 |
7.44
|
14,625 | 7.50 | 7.56 | 7.44 | 0 | 0 | 0 |
| 13/03/2024 |
7.50
|
10,584 | 7.44 | 7.50 | 7.38 | 0 | 0 | 0 |
| 12/03/2024 |
7.44
|
9,913 | 7.44 | 7.50 | 7.38 | 0 | 0 | 0 |
| 11/03/2024 |
7.44
|
17,393 | 7.56 | 7.56 | 7.38 | 0 | 0 | 0 |
| 08/03/2024 |
7.56
|
24,111 | 7.56 | 7.56 | 7.50 | 0 | 0 | 0 |
| 07/03/2024 |
7.63
|
15,037 | 7.56 | 7.63 | 7.56 | 0 | 0 | 0 |
| 06/03/2024 |
7.63
|
31,248 | 7.56 | 7.63 | 7.50 | 0 | 0 | 0 |
| 05/03/2024 |
7.63
|
21,511 | 7.56 | 7.63 | 7.50 | 0 | 0 | 0 |
| 04/03/2024 |
7.56
|
19,067 | 7.56 | 7.63 | 7.56 | 0 | 0 | 0 |
| 01/03/2024 |
7.63
|
16,433 | 7.63 | 7.63 | 7.56 | 0 | 0 | 0 |
| 29/02/2024 |
7.50
|
82,081 | 7.69 | 7.69 | 7.44 | 0 | 0 | 0 |
| 28/02/2024 |
7.69
|
22,606 | 7.63 | 7.69 | 7.56 | 0 | 0 | 0 |
| 27/02/2024 |
7.63
|
10,750 | 7.56 | 7.63 | 7.50 | 0 | 0 | 0 |
| 26/02/2024 |
7.63
|
17,206 | 7.69 | 7.69 | 7.38 | 0 | 0 | 0 |
| 23/02/2024 |
7.69
|
39,440 | 7.69 | 7.88 | 7.69 | 0 | 0 | 0 |
| 22/02/2024 |
7.75
|
26,708 | 7.63 | 7.75 | 7.63 | 0 | 0 | 0 |
| 21/02/2024 |
7.63
|
15,644 | 7.69 | 7.69 | 7.63 | 0 | 0 | 0 |
| 20/02/2024 |
7.63
|
10,340 | 7.81 | 7.81 | 7.63 | 0 | 0 | 0 |
| 19/02/2024 |
7.56
|
11,339 | 7.75 | 7.75 | 7.56 | 0 | 0 | 0 |
| 16/02/2024 |
7.63
|
4,721 | 7.75 | 7.81 | 7.63 | 0 | 0 | 0 |
| 15/02/2024 |
7.75
|
41,310 | 7.56 | 7.81 | 7.50 | 0 | 0 | 0 |
| 07/02/2024 |
7.56
|
16,524 | 7.56 | 7.63 | 7.50 | 0 | 0 | 0 |
| 06/02/2024 |
7.56
|
14,730 | 7.56 | 7.63 | 7.56 | 0 | 0 | 0 |
| 05/02/2024 |
7.50
|
20,000 | 7.38 | 7.63 | 7.38 | 0 | 0 | 0 |
| 02/02/2024 |
7.44
|
5,902 | 7.38 | 7.44 | 7.38 | 0 | 0 | 0 |
| 01/02/2024 |
7.44
|
3,684 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 31/01/2024 |
7.44
|
14,066 | 7.81 | 8.13 | 7.44 | 0 | 0 | 0 |
| 30/01/2024 |
7.50
|
5,580 | 7.50 | 7.63 | 7.44 | 0 | 0 | 0 |
| 29/01/2024 |
7.44
|
5,210 | 7.50 | 7.50 | 7.44 | 0 | 0 | 0 |
| 26/01/2024 |
7.50
|
43,021 | 7.63 | 7.81 | 7.44 | 0 | 0 | 0 |
| 25/01/2024 |
7.50
|
18,227 | 7.44 | 7.69 | 7.38 | 0 | 0 | 0 |
| 24/01/2024 |
7.38
|
41,882 | 7.50 | 7.50 | 7.38 | 0 | 0 | 0 |
| 23/01/2024 |
7.63
|
11,944 | 7.63 | 7.63 | 7.38 | 0 | 0 | 0 |
| 22/01/2024 |
7.50
|
17,769 | 7.63 | 7.63 | 7.50 | 0 | 0 | 0 |
| 19/01/2024 |
7.56
|
12,073 | 7.50 | 7.81 | 7.50 | 0 | 0 | 0 |
| 18/01/2024 |
7.56
|
5,911 | 7.63 | 7.63 | 7.50 | 0 | 0 | 0 |
| 17/01/2024 |
7.63
|
26,970 | 7.75 | 7.75 | 7.50 | 0 | 0 | 0 |
| 16/01/2024 |
7.75
|
16,900 | 7.75 | 7.75 | 7.50 | 0 | 0 | 0 |
| 15/01/2024 |
7.75
|
18,812 | 7.94 | 7.94 | 7.69 | 0 | 0 | 0 |
| 12/01/2024 |
7.94
|
42,510 | 7.94 | 8.13 | 7.69 | 0 | 0 | 0 |
| 11/01/2024 |
7.94
|
118,402 | 7.50 | 8.44 | 7.44 | 0 | 0 | 0 |
| 10/01/2024 |
7.44
|
17,223 | 7.50 | 7.56 | 7.38 | 0 | 0 | 0 |
| 09/01/2024 |
7.50
|
35,943 | 7.50 | 7.56 | 7.25 | 0 | 0 | 0 |
| 08/01/2024 |
7.50
|
13,471 | 7.56 | 7.56 | 7.38 | 0 | 0 | 0 |
| 05/01/2024 |
7.56
|
30,320 | 7.38 | 7.75 | 7.38 | 2,800 | 0 | 0.0 |
| 04/01/2024 |
7.38
|
50,606 | 7.25 | 7.69 | 7.25 | 0 | 0 | 0 |
| 03/01/2024 |
7.25
|
18,432 | 7.19 | 7.31 | 7.13 | 0 | 0 | 0 |
| 02/01/2024 |
7.19
|
9,994 | 7.56 | 7.56 | 7.19 | 0 | 0 | 0 |
| 29/12/2023 |
7.13
|
4,200 | 7.19 | 7.25 | 7.13 | 0 | 0 | 0 |
| 28/12/2023 |
7.19
|
6,700 | 7.13 | 7.19 | 7.13 | 0 | 0 | 0 |
| 27/12/2023 |
7.13
|
25,700 | 7.19 | 7.19 | 7.06 | 0 | 0 | 0 |
| 26/12/2023 |
7.19
|
3,700 | 7.25 | 7.25 | 7.19 | 0 | 0 | 0 |
| 25/12/2023 |
7.25
|
10,700 | 7.19 | 7.25 | 7.13 | 0 | 0 | 0 |
| 22/12/2023 |
7.19
|
6,600 | 7.13 | 7.38 | 7.06 | 0 | 0 | 0 |
| 21/12/2023 |
7.13
|
1,100 | 7.19 | 7.19 | 7.13 | 0 | 0 | 0 |
| 20/12/2023 |
7.19
|
3,600 | 7.13 | 7.25 | 7.06 | 0 | 0 | 0 |
| 19/12/2023 |
7.13
|
8,400 | 7.06 | 7.19 | 7.06 | 0 | 0 | 0 |
| 18/12/2023 |
7.06
|
4,600 | 7.25 | 7.25 | 7.06 | 0 | 0 | 0 |
| 15/12/2023 |
7.25
|
2,100 | 7.19 | 7.25 | 7.19 | 0 | 0 | 0 |
| 14/12/2023 |
7.19
|
15,600 | 7.25 | 7.31 | 7.13 | 0 | 0 | 0 |
| 13/12/2023 |
7.25
|
8,800 | 7.19 | 7.44 | 7.25 | 0 | 0 | 0 |