| 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 | -2.56% | 64,700 | -12,100 | -0.2 |
15.20
15.80
15.60
|
|
2 tháng
(2025-10-17) |
-1.50 | -8.98% | 237,100 | -25,100 | -0.4 |
15.20
17.20
15.60
|
|
3 tháng
(2025-09-17) |
-0.20 | -1.30% | 592,800 | -27,000 | -0.4 |
15.20
17.40
15.60
|
|
6 tháng
(2025-06-19) |
1.40 | 10.14% | 1,758,000 | -33,200 | -0.5 |
13.80
17.40
15.60
|
|
12 tháng
(2024-12-23) |
-0.25 | -1.65% | 6,089,292 | 39,901 | 0.7 |
10.64
17.40
15.60
|
|
24 tháng
(2023-12-27) |
8.37 | 122.42% | 8,876,492 | 64,261 | 0.9 |
6.66
17.40
15.60
|
|
36 tháng
(2023-01-03) |
7.72 | 103.10% | 10,768,828 | 68,767 | 0.9 |
6.66
17.40
15.60
|
|
60 tháng
(2021-01-11) |
3.60 | 31.05% | 18,569,077 | -191,884 | -3.0 |
6.66
21.68
15.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/05/2024 |
7.86
|
1,220 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 14/05/2024 |
7.69
|
1,500 | 7.86 | 7.86 | 7.69 | 0 | 0 | 0 |
| 13/05/2024 |
7.77
|
1 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 10/05/2024 |
7.77
|
4,305 | 8.03 | 8.03 | 7.77 | 0 | 0 | 0 |
| 09/05/2024 |
7.94
|
10,559 | 7.86 | 7.94 | 7.86 | 1,500 | 0 | 0.0 |
| 08/05/2024 |
7.69
|
700 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 07/05/2024 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 06/05/2024 |
7.69
|
6,200 | 7.69 | 7.77 | 7.69 | 0 | 0 | 0 |
| 03/05/2024 |
7.69
|
500 | 7.60 | 7.69 | 7.60 | 0 | 0 | 0 |
| 02/05/2024 |
7.69
|
2,300 | 7.52 | 7.69 | 7.52 | 0 | 0 | 0 |
| 26/04/2024 |
7.43
|
2,100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 25/04/2024 |
7.52
|
1,200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 24/04/2024 |
7.52
|
2,050 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 23/04/2024 |
7.26
|
1,600 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 22/04/2024 |
7.26
|
328 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 19/04/2024 |
7.26
|
10,192 | 7.09 | 7.52 | 7.00 | 0 | 0 | 0 |
| 17/04/2024 |
7.18
|
4,430 | 7.00 | 7.60 | 7.00 | 0 | 0 | 0 |
| 16/04/2024 |
7.18
|
10,500 | 7.43 | 7.52 | 7.18 | 0 | 0 | 0 |
| 15/04/2024 |
7.52
|
500 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 12/04/2024 |
7.69
|
2,772 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 11/04/2024 |
7.69
|
9,728 | 7.52 | 7.69 | 7.52 | 0 | 0 | 0 |
| 10/04/2024 |
7.52
|
7,736 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 09/04/2024 |
7.52
|
3,500 | 7.60 | 7.60 | 7.52 | 0 | 0 | 0 |
| 08/04/2024 |
7.60
|
15,700 | 7.69 | 7.69 | 7.60 | 0 | 0 | 0 |
| 05/04/2024 |
7.69
|
501 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 04/04/2024 |
7.69
|
1,000 | 7.77 | 7.77 | 7.52 | 0 | 0 | 0 |
| 03/04/2024 |
7.52
|
18,210 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 02/04/2024 |
7.52
|
3,300 | 7.60 | 7.60 | 7.52 | 0 | 0 | 0 |
| 01/04/2024 |
7.60
|
2,809 | 7.60 | 7.69 | 7.60 | 0 | 0 | 0 |
| 29/03/2024 |
7.60
|
7,900 | 7.60 | 7.60 | 7.43 | 0 | 0 | 0 |
| 28/03/2024 |
7.43
|
5,100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 27/03/2024 |
7.35
|
1,320 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 26/03/2024 |
7.52
|
16,660 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 25/03/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 22/03/2024 |
7.52
|
11,610 | 7.35 | 7.52 | 7.35 | 0 | 0 | 0 |
| 21/03/2024 |
7.35
|
3,200 | 7.52 | 7.52 | 7.35 | 1,000 | 0 | 0.0 |
| 20/03/2024 |
7.26
|
4,519 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 19/03/2024 |
7.26
|
4,600 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 18/03/2024 |
7.18
|
23,701 | 7.18 | 7.18 | 7.09 | 0 | 500 | -0.0 |
| 15/03/2024 |
7.18
|
1,118 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 14/03/2024 |
7.18
|
1,300 | 7.09 | 7.18 | 7.09 | 0 | 0 | 0 |
| 13/03/2024 |
7.09
|
1,127 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 12/03/2024 |
7.09
|
10,088 | 7.09 | 7.09 | 6.75 | 0 | 0 | 0 |
| 11/03/2024 |
7.09
|
3,761 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 08/03/2024 |
7.09
|
3,501 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 07/03/2024 |
7.09
|
101 | 7.09 | 7.09 | 7.09 | 100 | 0 | 0.0 |
| 06/03/2024 |
7.09
|
7,002 | 7.09 | 7.09 | 7.09 | 400 | 0 | 0.0 |
| 05/03/2024 |
7.18
|
4,841 | 7.18 | 7.18 | 7.18 | 2,000 | 0 | 0.0 |
| 04/03/2024 |
7.18
|
3,600 | 7.00 | 7.18 | 7.00 | 0 | 0 | 0 |
| 01/03/2024 |
7.18
|
9,703 | 7.09 | 7.18 | 7.00 | 0 | 0 | 0 |
| 29/02/2024 |
7.09
|
36,900 | 7.09 | 7.09 | 6.83 | 5,300 | 0 | 0.0 |
| 28/02/2024 |
7.09
|
17,400 | 7.18 | 7.18 | 6.92 | 10,700 | 0 | 0.1 |
| 27/02/2024 |
7.18
|
7,200 | 7.26 | 7.26 | 6.92 | 0 | 0 | 0 |
| 26/02/2024 |
7.26
|
154 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 23/02/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 22/02/2024 |
7.18
|
3,000 | 7.18 | 7.18 | 7.09 | 0 | 0 | 0 |
| 21/02/2024 |
7.18
|
1,206 | 7.00 | 7.18 | 7.00 | 0 | 0 | 0 |
| 20/02/2024 |
7.26
|
6,500 | 7.26 | 7.35 | 7.00 | 0 | 0 | 0 |
| 19/02/2024 |
7.26
|
2,307 | 7.18 | 7.26 | 7.09 | 0 | 0 | 0 |
| 16/02/2024 |
7.26
|
7,700 | 7.18 | 7.26 | 7.18 | 0 | 0 | 0 |
| 15/02/2024 |
7.18
|
8,702 | 7.18 | 7.18 | 6.92 | 300 | 0 | 0.0 |
| 07/02/2024 |
7.18
|
10,000 | 7.09 | 7.18 | 6.92 | 0 | 0 | 0 |
| 06/02/2024 |
7.18
|
3,100 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 |
| 05/02/2024 |
7.26
|
1,100 | 7.18 | 7.26 | 7.18 | 0 | 0 | 0 |
| 02/02/2024 |
7.35
|
3,200 | 7.09 | 7.35 | 7.09 | 0 | 0 | 0 |
| 01/02/2024 |
7.18
|
2,200 | 7.43 | 7.43 | 7.18 | 2,100 | 0 | 0.0 |
| 31/01/2024 |
7.43
|
28,700 | 7.43 | 7.60 | 7.26 | 0 | 100 | -0.0 |
| 30/01/2024 |
7.52
|
15,100 | 7.09 | 7.52 | 6.92 | 0 | 0 | 0 |
| 29/01/2024 |
7.00
|
13,083 | 6.75 | 7.00 | 6.75 | 12,200 | 0 | 0.1 |
| 26/01/2024 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 25/01/2024 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 24/01/2024 |
6.92
|
1,500 | 6.66 | 6.92 | 6.66 | 0 | 0 | 0 |
| 23/01/2024 |
6.83
|
8,200 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 |
| 22/01/2024 |
6.75
|
4,742 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 19/01/2024 |
7.00
|
41,200 | 7.00 | 7.00 | 6.58 | 0 | 0 | 0 |
| 18/01/2024 |
7.00
|
39,742 | 6.83 | 7.00 | 6.58 | 100 | 0 | 0.0 |
| 17/01/2024 |
6.92
|
400 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 16/01/2024 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 15/01/2024 |
6.92
|
3,650 | 6.92 | 6.92 | 6.83 | 0 | 0 | 0 |
| 12/01/2024 |
6.92
|
4,300 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 11/01/2024 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 10/01/2024 |
7.09
|
580 | 6.83 | 7.09 | 6.83 | 0 | 0 | 0 |
| 09/01/2024 |
7.00
|
3,100 | 7.00 | 7.00 | 6.83 | 0 | 0 | 0 |
| 08/01/2024 |
7.09
|
930 | 7.09 | 7.09 | 6.83 | 0 | 0 | 0 |
| 05/01/2024 |
6.92
|
510 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 04/01/2024 |
6.92
|
1 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
| 03/01/2024 |
7.00
|
500 | 6.92 | 7.00 | 6.92 | 0 | 0 | 0 |
| 02/01/2024 |
7.00
|
7,503 | 6.83 | 7.00 | 6.83 | 0 | 0 | 0 |
| 29/12/2023 |
7.18
|
3,800 | 6.66 | 7.18 | 6.66 | 0 | 0 | 0 |
| 28/12/2023 |
6.66
|
600 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 27/12/2023 |
6.83
|
159 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 26/12/2023 |
6.66
|
7,951 | 6.66 | 6.83 | 6.66 | 100 | 0 | 0.0 |
| 25/12/2023 |
6.66
|
1,700 | 6.83 | 6.83 | 6.66 | 0 | 0 | 0 |
| 22/12/2023 |
6.75
|
300 | 6.75 | 6.83 | 6.75 | 100 | 0 | 0.0 |
| 21/12/2023 |
6.75
|
36 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 20/12/2023 |
6.75
|
1,400 | 6.66 | 6.75 | 6.66 | 0 | 0 | 0 |
| 19/12/2023 |
6.66
|
100 | 6.66 | 6.66 | 6.66 | 0 | 0 | 0 |
| 18/12/2023 |
6.83
|
400 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
| 15/12/2023 |
6.75
|
400 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 14/12/2023 |
6.75
|
95 | 6.75 | 6.75 | 6.75 | 0 | 94 | -0.0 |