| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-12) |
-0.90 | -12.68% | 1,405,500 | 700 | 0.0 |
5
8.10
6.20
|
|
2 tháng
(2025-02-10) |
-0.30 | -4.62% | 1,928,813 | 700 | 0.0 |
5
8.10
6.20
|
|
3 tháng
(2025-01-13) |
-0.60 | -8.82% | 2,035,932 | 700 | 0.0 |
5
8.10
6.20
|
|
6 tháng
(2024-10-14) |
-1.80 | -22.50% | 2,811,665 | 700 | 0.0 |
5
9.80
6.20
|
|
12 tháng
(2024-04-16) |
1.60 | 34.78% | 7,325,326 | 800 | -0.0 |
4.30
17.30
6.20
|
|
24 tháng
(2023-04-24) |
1.80 | 40.91% | 9,123,071 | 800 | -0.0 |
4.20
17.30
6.20
|
|
36 tháng
(2022-04-27) |
-3.50 | -36.08% | 10,419,755 | 800 | -0.0 |
4.20
17.30
6.20
|
|
60 tháng
(2020-05-07) |
1.10 | 21.57% | 16,854,563 | -29,764 | -0.2 |
3
17.30
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
6.20
|
33,200 | 6.50 | 6.80 | 6.20 | 0 | 0 | 0 |
| 10/04/2025 |
6.40
|
13,400 | 5.80 | 6.40 | 5.80 | 0 | 0 | 0 |
| 09/04/2025 |
5.50
|
28,400 | 5.30 | 6 | 5.20 | 700 | 0 | 0.0 |
| 08/04/2025 |
5
|
16,100 | 5.90 | 5.90 | 5 | 0 | 0 | 0 |
| 04/04/2025 |
5.80
|
20,600 | 5.80 | 6 | 5.50 | 0 | 0 | 0 |
| 03/04/2025 |
5.80
|
52,100 | 6.40 | 6.40 | 5.60 | 0 | 0 | 0 |
| 02/04/2025 |
6.50
|
5,700 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 01/04/2025 |
6.40
|
16,600 | 6.50 | 7 | 6.40 | 0 | 0 | 0 |
| 31/03/2025 |
6.30
|
20,300 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
| 28/03/2025 |
6.50
|
38,200 | 6.70 | 7 | 6.40 | 0 | 0 | 0 |
| 27/03/2025 |
7
|
43,300 | 6.90 | 7.40 | 6.60 | 0 | 0 | 0 |
| 26/03/2025 |
6.90
|
36,800 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
| 25/03/2025 |
7
|
64,200 | 7.50 | 7.50 | 6.60 | 0 | 0 | 0 |
| 24/03/2025 |
7.50
|
37,000 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 21/03/2025 |
8.10
|
150,500 | 8.90 | 9 | 8.10 | 0 | 0 | 0 |
| 20/03/2025 |
7.90
|
103,600 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 19/03/2025 |
7.70
|
691,300 | 6.80 | 7.70 | 6.80 | 0 | 0 | 0 |
| 18/03/2025 |
6.90
|
5,400 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 17/03/2025 |
6.70
|
21,300 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 14/03/2025 |
6.70
|
3,700 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 13/03/2025 |
6.80
|
3,200 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 12/03/2025 |
7.10
|
600 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 11/03/2025 |
6.90
|
1,500 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 10/03/2025 |
6.70
|
3,900 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 07/03/2025 |
7
|
3,400 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 06/03/2025 |
7.20
|
10,900 | 7.10 | 7.30 | 6.70 | 0 | 0 | 0 |
| 05/03/2025 |
6.90
|
12,300 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
| 04/03/2025 |
7.20
|
3,800 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 03/03/2025 |
7.10
|
7,200 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 28/02/2025 |
7
|
26,900 | 7.60 | 7.90 | 6.70 | 0 | 0 | 0 |
| 27/02/2025 |
7.40
|
317,600 | 7.60 | 8.10 | 7.40 | 0 | 0 | 0 |
| 26/02/2025 |
7.50
|
55,400 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 25/02/2025 |
6.80
|
9,500 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 24/02/2025 |
7
|
5,200 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 21/02/2025 |
7
|
8,800 | 6.70 | 7.20 | 6.60 | 0 | 0 | 0 |
| 20/02/2025 |
6.60
|
14,200 | 6.70 | 7.20 | 6.60 | 0 | 0 | 0 |
| 19/02/2025 |
6.70
|
5,100 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 18/02/2025 |
6.90
|
800 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 17/02/2025 |
6.90
|
10,500 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 14/02/2025 |
6.50
|
1,000 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 13/02/2025 |
6.60
|
3,300 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 12/02/2025 |
6.50
|
7,900 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 11/02/2025 |
6.60
|
2,601 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 10/02/2025 |
6.50
|
11,512 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 07/02/2025 |
6.30
|
5,300 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 06/02/2025 |
6.40
|
9,301 | 6.30 | 6.80 | 6.20 | 0 | 0 | 0 |
| 05/02/2025 |
6.20
|
4,700 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
| 04/02/2025 |
6.20
|
4,300 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 03/02/2025 |
6.20
|
8,400 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
| 24/01/2025 |
6.20
|
3,200 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 |
| 23/01/2025 |
6.60
|
1,192 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 22/01/2025 |
6.40
|
4,632 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 21/01/2025 |
6.60
|
3,701 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 20/01/2025 |
6.60
|
4,803 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 17/01/2025 |
6.80
|
17,488 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
| 16/01/2025 |
7
|
8,900 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 15/01/2025 |
7
|
18,000 | 7.30 | 7.90 | 7 | 0 | 0 | 0 |
| 14/01/2025 |
7.10
|
2,900 | 6.80 | 7.20 | 6.70 | 0 | 0 | 0 |
| 13/01/2025 |
6.80
|
10,302 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 10/01/2025 |
6.90
|
1,315 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 09/01/2025 |
7.30
|
1,146 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 08/01/2025 |
7
|
1,916 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 07/01/2025 |
7
|
5,100 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 06/01/2025 |
7.10
|
17,602 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 03/01/2025 |
7.20
|
20,666 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 02/01/2025 |
7.30
|
7,701 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 31/12/2024 |
7.40
|
7,434 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
| 30/12/2024 |
7.30
|
5,712 | 7.50 | 7.90 | 7.30 | 0 | 0 | 0 |
| 27/12/2024 |
8
|
7,705 | 7.40 | 8.20 | 7.40 | 0 | 0 | 0 |
| 26/12/2024 |
7.40
|
24,200 | 7.40 | 8 | 7.30 | 0 | 0 | 0 |
| 25/12/2024 |
8.20
|
4,109 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
| 24/12/2024 |
8.20
|
6,719 | 8 | 8.90 | 8 | 0 | 0 | 0 |
| 23/12/2024 |
7.80
|
1,405 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 20/12/2024 |
7.50
|
2,300 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 19/12/2024 |
7.70
|
217 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/12/2024 |
7.90
|
800 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 17/12/2024 |
8
|
2,701 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 16/12/2024 |
8.20
|
1 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 13/12/2024 |
8.20
|
500 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 12/12/2024 |
8.10
|
219 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 11/12/2024 |
8.20
|
1,113 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 10/12/2024 |
7.90
|
8,300 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 09/12/2024 |
7.80
|
8,202 | 8.80 | 8.80 | 7.70 | 0 | 0 | 0 |
| 06/12/2024 |
8.80
|
2,446 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 05/12/2024 |
9.80
|
5,310 | 8.80 | 10 | 8.70 | 0 | 0 | 0 |
| 04/12/2024 |
8.80
|
18,819 | 8.80 | 9.80 | 8.80 | 0 | 0 | 0 |
| 03/12/2024 |
9
|
72,271 | 7.80 | 9 | 7.80 | 0 | 0 | 0 |
| 02/12/2024 |
7.50
|
22,859 | 7.50 | 8.50 | 7.50 | 0 | 0 | 0 |
| 29/11/2024 |
7.60
|
1,201 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 28/11/2024 |
7.70
|
3,734 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
| 27/11/2024 |
7.60
|
5,200 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 26/11/2024 |
7.50
|
15,618 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 25/11/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/11/2024 |
7.90
|
7 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/11/2024 |
7.90
|
5 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/11/2024 |
7.90
|
600 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/11/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/11/2024 |
8
|
12,810 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 15/11/2024 |
8.50
|
13,213 | 8.40 | 8.60 | 8 | 0 | 0 | 0 |
| 14/11/2024 |
8.30
|
1,701 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |