| 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) |
-10.30 | -16.35% | 119,900 | 500 | 0.0 |
51.50
63
51.50
|
|
2 tháng
(2025-10-17) |
-8.60 | -14.03% | 175,100 | -500 | -0.0 |
51.50
65
51.50
|
|
3 tháng
(2025-09-17) |
-12.30 | -18.92% | 199,000 | -4,600 | -0.3 |
51.50
66.65
51.50
|
|
6 tháng
(2025-06-19) |
-23.84 | -31.15% | 489,600 | -15,900 | -1.0 |
51.50
76.64
51.50
|
|
12 tháng
(2024-12-23) |
6.81 | 14.85% | 2,452,641 | 163,601 | 12.8 |
43.07
82.85
51.50
|
|
24 tháng
(2023-12-27) |
45.32 | 613.92% | 6,260,933 | 166,801 | 12.9 |
6.73
82.85
51.50
|
|
36 tháng
(2023-01-03) |
46.70 | 777.63% | 7,412,131 | 135,001 | 12.7 |
4.95
82.85
51.50
|
|
60 tháng
(2021-01-11) |
46.61 | 765.38% | 9,003,022 | 142,901 | 12.8 |
4.81
82.85
51.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/05/2024 |
11.49
|
14,400 | 10.84 | 11.59 | 10.84 | 0 | 0 | 0 |
| 14/05/2024 |
10.84
|
1,400 | 11.12 | 11.12 | 10.84 | 0 | 0 | 0 |
| 13/05/2024 |
10.75
|
6,000 | 10.75 | 10.84 | 10.75 | 0 | 0 | 0 |
| 10/05/2024 |
10.56
|
10,900 | 10.65 | 10.65 | 10.56 | 0 | 0 | 0 |
| 09/05/2024 |
10.84
|
10,800 | 10.47 | 10.84 | 10.47 | 0 | 0 | 0 |
| 08/05/2024 |
10.28
|
5,005 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 07/05/2024 |
10.28
|
10,600 | 10.47 | 10.47 | 10.09 | 0 | 0 | 0 |
| 06/05/2024 |
10.47
|
8,400 | 10.47 | 10.65 | 10.47 | 0 | 0 | 0 |
| 03/05/2024 |
10.47
|
22,300 | 9.81 | 10.47 | 9.72 | 0 | 0 | 0 |
| 02/05/2024 |
9.90
|
13,167 | 10.00 | 10.00 | 9.72 | 0 | 0 | 0 |
| 26/04/2024 |
9.34
|
24,500 | 9.34 | 9.72 | 9.16 | 0 | 0 | 0 |
| 25/04/2024 |
9.34
|
202 | 8.78 | 9.34 | 8.78 | 0 | 0 | 0 |
| 24/04/2024 |
9.34
|
800 | 8.69 | 9.34 | 8.69 | 0 | 0 | 0 |
| 23/04/2024 |
9.34
|
503 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 22/04/2024 |
9.16
|
11 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 19/04/2024 |
9.16
|
6,100 | 9.16 | 9.16 | 8.78 | 0 | 0 | 0 |
| 17/04/2024 |
9.25
|
2,300 | 8.97 | 9.25 | 8.97 | 0 | 0 | 0 |
| 16/04/2024 |
8.97
|
13,000 | 8.78 | 8.97 | 8.78 | 0 | 0 | 0 |
| 15/04/2024 |
8.97
|
10,200 | 9.25 | 9.25 | 8.97 | 0 | 0 | 0 |
| 12/04/2024 |
9.25
|
2,200 | 9.06 | 9.25 | 9.06 | 0 | 0 | 0 |
| 11/04/2024 |
9.25
|
1,400 | 8.97 | 9.25 | 8.97 | 0 | 0 | 0 |
| 10/04/2024 |
9.16
|
1,400 | 8.97 | 9.16 | 8.97 | 0 | 0 | 0 |
| 09/04/2024 |
9.34
|
10,700 | 9.06 | 9.34 | 9.06 | 0 | 0 | 0 |
| 08/04/2024 |
9.34
|
1,501 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 05/04/2024 |
9.44
|
102 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 04/04/2024 |
9.53
|
8,350 | 9.53 | 9.53 | 9.16 | 0 | 0 | 0 |
| 03/04/2024 |
9.53
|
505 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 02/04/2024 |
9.62
|
400 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 01/04/2024 |
9.62
|
10,100 | 9.53 | 9.62 | 9.53 | 0 | 0 | 0 |
| 29/03/2024 |
9.53
|
12,100 | 9.62 | 9.62 | 9.44 | 0 | 0 | 0 |
| 28/03/2024 |
9.53
|
13,900 | 9.34 | 9.53 | 9.25 | 0 | 0 | 0 |
| 27/03/2024 |
9.16
|
7,700 | 9.44 | 9.44 | 9.16 | 0 | 0 | 0 |
| 26/03/2024 |
9.25
|
23,000 | 9.16 | 9.25 | 9.16 | 0 | 0 | 0 |
| 25/03/2024 |
9.25
|
8,000 | 9.16 | 9.34 | 9.06 | 0 | 0 | 0 |
| 22/03/2024 |
9.25
|
410 | 8.88 | 9.25 | 8.78 | 0 | 0 | 0 |
| 21/03/2024 |
9.16
|
19,600 | 9.06 | 9.16 | 8.88 | 0 | 0 | 0 |
| 20/03/2024 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 19/03/2024 |
9.06
|
9,613 | 8.78 | 9.16 | 8.78 | 0 | 0 | 0 |
| 18/03/2024 |
9.16
|
11,500 | 9.16 | 9.16 | 8.78 | 0 | 0 | 0 |
| 15/03/2024 |
9.16
|
4,903 | 9.16 | 9.34 | 9.16 | 0 | 0 | 0 |
| 14/03/2024 |
9.06
|
4,200 | 9.16 | 9.16 | 8.88 | 0 | 0 | 0 |
| 13/03/2024 |
9.25
|
6,200 | 8.88 | 9.25 | 8.88 | 0 | 0 | 0 |
| 12/03/2024 |
8.69
|
30,000 | 9.06 | 9.06 | 8.69 | 0 | 0 | 0 |
| 11/03/2024 |
8.97
|
6,000 | 8.97 | 8.97 | 8.78 | 0 | 0 | 0 |
| 08/03/2024 |
9.06
|
13,100 | 9.25 | 9.25 | 9.06 | 0 | 0 | 0 |
| 07/03/2024 |
9.16
|
10,900 | 9.81 | 9.81 | 9.06 | 0 | 0 | 0 |
| 06/03/2024 |
8.97
|
38,100 | 9.06 | 9.06 | 8.88 | 0 | 0 | 0 |
| 05/03/2024 |
9.06
|
6,707 | 9.16 | 9.16 | 9.06 | 0 | 0 | 0 |
| 04/03/2024 |
9.16
|
28,700 | 8.97 | 9.16 | 8.97 | 0 | 0 | 0 |
| 01/03/2024 |
8.97
|
22,200 | 9.06 | 9.06 | 8.97 | 0 | 0 | 0 |
| 29/02/2024 |
9.16
|
18,200 | 9.34 | 9.34 | 9.06 | 0 | 0 | 0 |
| 28/02/2024 |
9.44
|
6,300 | 9.44 | 9.44 | 9.16 | 0 | 0 | 0 |
| 27/02/2024 |
9.34
|
15,201 | 9.81 | 9.81 | 9.16 | 0 | 0 | 0 |
| 26/02/2024 |
9.44
|
33,500 | 9.25 | 9.72 | 9.25 | 0 | 1,400 | -0.0 |
| 23/02/2024 |
9.44
|
23,600 | 9.62 | 9.81 | 9.16 | 0 | 100 | -0.0 |
| 22/02/2024 |
9.53
|
53,600 | 9.06 | 9.53 | 8.88 | 0 | 0 | 0 |
| 21/02/2024 |
9.06
|
41,010 | 9.16 | 9.16 | 8.22 | 0 | 0 | 0 |
| 20/02/2024 |
9.06
|
3,002 | 8.88 | 9.06 | 8.78 | 0 | 0 | 0 |
| 19/02/2024 |
8.97
|
77,100 | 8.41 | 8.97 | 8.41 | 0 | 0 | 0 |
| 16/02/2024 |
8.41
|
38,900 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 15/02/2024 |
8.50
|
11,602 | 8.41 | 8.50 | 8.41 | 0 | 0 | 0 |
| 07/02/2024 |
8.41
|
15,200 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 06/02/2024 |
8.41
|
20,800 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 05/02/2024 |
8.50
|
29,500 | 8.69 | 8.69 | 8.32 | 0 | 0 | 0 |
| 02/02/2024 |
8.60
|
13,300 | 8.41 | 8.60 | 8.41 | 100 | 0 | 0.0 |
| 01/02/2024 |
8.13
|
152,400 | 9.25 | 9.25 | 8.13 | 0 | 0 | 0 |
| 31/01/2024 |
8.41
|
10,602 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 30/01/2024 |
7.66
|
63,410 | 7.19 | 7.66 | 7.19 | 0 | 0 | 0 |
| 29/01/2024 |
7.01
|
464 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 26/01/2024 |
7.01
|
8,003 | 6.91 | 7.01 | 6.91 | 0 | 0 | 0 |
| 25/01/2024 |
7.01
|
5,000 | 6.91 | 7.01 | 6.91 | 0 | 0 | 0 |
| 24/01/2024 |
6.91
|
16,400 | 6.91 | 7.01 | 6.91 | 0 | 0 | 0 |
| 23/01/2024 |
7.01
|
1,550 | 6.91 | 7.01 | 6.91 | 0 | 0 | 0 |
| 22/01/2024 |
7.10
|
19,200 | 6.91 | 7.10 | 6.91 | 0 | 0 | 0 |
| 19/01/2024 |
6.91
|
500 | 7.10 | 7.10 | 6.91 | 0 | 0 | 0 |
| 18/01/2024 |
6.91
|
700 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 17/01/2024 |
6.91
|
2,800 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 16/01/2024 |
6.91
|
4,900 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 15/01/2024 |
6.91
|
8,200 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 |
| 12/01/2024 |
6.91
|
12,600 | 6.82 | 6.91 | 6.63 | 0 | 0 | 0 |
| 11/01/2024 |
6.91
|
16,300 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 10/01/2024 |
7.01
|
6,600 | 7.01 | 7.01 | 6.91 | 0 | 0 | 0 |
| 09/01/2024 |
7.01
|
18,100 | 7.01 | 7.01 | 6.91 | 0 | 0 | 0 |
| 08/01/2024 |
7.01
|
21,500 | 7.01 | 7.01 | 6.91 | 0 | 0 | 0 |
| 05/01/2024 |
6.91
|
41,802 | 6.73 | 7.29 | 6.73 | 0 | 0 | 0 |
| 04/01/2024 |
6.73
|
24,800 | 7.01 | 7.01 | 6.63 | 0 | 0 | 0 |
| 03/01/2024 |
7.19
|
33,500 | 7.19 | 7.19 | 6.82 | 0 | 0 | 0 |
| 02/01/2024 |
7.19
|
1,000 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 29/12/2023 |
7.01
|
16,000 | 7.19 | 7.19 | 7.01 | 0 | 0 | 0 |
| 28/12/2023 |
7.48
|
34,500 | 7.38 | 7.48 | 7.01 | 0 | 0 | 0 |
| 27/12/2023 |
7.38
|
14,200 | 7.38 | 7.38 | 7.29 | 0 | 0 | 0 |
| 26/12/2023 |
7.38
|
117,600 | 7.38 | 7.38 | 7.19 | 0 | 0 | 0 |
| 25/12/2023 |
7.29
|
45,000 | 6.82 | 7.38 | 6.73 | 0 | 0 | 0 |
| 22/12/2023 |
7.48
|
5,100 | 7.38 | 7.48 | 7.38 | 0 | 0 | 0 |
| 21/12/2023 |
7.29
|
52,000 | 7.38 | 7.38 | 6.73 | 0 | 0 | 0 |
| 20/12/2023 |
7.48
|
6,200 | 7.01 | 7.48 | 7.01 | 0 | 0 | 0 |
| 19/12/2023 |
7.01
|
8,900 | 7.48 | 7.48 | 7.01 | 0 | 0 | 0 |
| 18/12/2023 |
7.57
|
1,800 | 7.48 | 7.57 | 7.48 | 0 | 0 | 0 |
| 15/12/2023 |
7.57
|
18,600 | 7.57 | 7.66 | 7.10 | 0 | 0 | 0 |
| 14/12/2023 |
7.10
|
1,900 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |