| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-31) |
-0.03 | -0.36% | 3,242,300 | 51,900 | 0.5 |
8.14
8.96
8.22
|
|
2 tháng
(2024-12-02) |
-0.46 | -5.30% | 5,861,400 | 53,600 | 0.5 |
8.14
8.96
8.22
|
|
3 tháng
(2024-11-01) |
-0.98 | -10.65% | 9,307,400 | 54,300 | 0.5 |
8.14
9.20
8.22
|
|
6 tháng
(2024-08-05) |
-0.95 | -10.36% | 20,134,200 | 26,000 | 0.2 |
8.14
9.97
8.22
|
|
12 tháng
(2024-02-05) |
-1.93 | -19.01% | 54,373,300 | 24,700 | 0.2 |
8.14
10.90
8.22
|
|
24 tháng
(2023-02-10) |
-0.24 | -2.84% | 198,043,100 | 959,168 | 12.3 |
7.61
12.11
8.22
|
|
36 tháng
(2022-02-15) |
-2.40 | -22.63% | 224,606,700 | 1,516,911 | 19.4 |
7.49
12.11
8.22
|
|
60 tháng
(2020-02-26) |
-2.21 | -21.20% | 389,604,345 | 1,413,511 | 18.3 |
7.49
15.44
8.22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/01/2025 |
8.22
|
62,300 | 8.36 | 8.50 | 8.22 | 0 | 500 | 0 |
| 29/01/2025 |
8.22
|
62,300 | 8.36 | 8.50 | 8.22 | 0 | 500 | 0 |
| 28/01/2025 |
8.22
|
62,300 | 8.36 | 8.50 | 8.22 | 0 | 500 | 0 |
| 27/01/2025 |
8.22
|
62,300 | 8.36 | 8.50 | 8.22 | 0 | 500 | 0 |
| 24/01/2025 |
8.22
|
62,300 | 8.36 | 8.50 | 8.22 | 0 | 500 | -0.0 |
| 23/01/2025 |
8.36
|
107,100 | 8.60 | 8.60 | 8.36 | 0 | 2,600 | -0.0 |
| 22/01/2025 |
8.50
|
135,500 | 8.97 | 8.97 | 8.50 | 0 | 0 | 0 |
| 21/01/2025 |
8.96
|
362,200 | 8.72 | 9.23 | 8.72 | 55,000 | 2,600 | 0.5 |
| 20/01/2025 |
8.72
|
909,000 | 7.91 | 8.72 | 7.91 | 12,100 | 100 | 0.1 |
| 17/01/2025 |
8.15
|
61,900 | 8.14 | 8.17 | 8.14 | 0 | 5,700 | -0.0 |
| 16/01/2025 |
8.14
|
94,900 | 8.18 | 8.18 | 8 | 0 | 900 | -0.0 |
| 15/01/2025 |
8.18
|
141,600 | 8.18 | 8.19 | 8 | 2,800 | 0 | 0.0 |
| 14/01/2025 |
8.19
|
70,600 | 8.01 | 8.19 | 8.01 | 0 | 2,000 | -0.0 |
| 13/01/2025 |
8.20
|
182,600 | 8.18 | 8.20 | 8 | 6,700 | 0 | 0.1 |
| 10/01/2025 |
8.20
|
126,800 | 8.20 | 8.20 | 8.06 | 0 | 0 | 0 |
| 09/01/2025 |
8.20
|
121,900 | 8.20 | 8.20 | 8.01 | 0 | 0 | 0 |
| 08/01/2025 |
8.20
|
90,400 | 8.23 | 8.23 | 8.02 | 0 | 1,500 | -0.0 |
| 07/01/2025 |
8.23
|
147,500 | 8.21 | 8.25 | 7.71 | 100 | 5,500 | -0.0 |
| 06/01/2025 |
8.28
|
86,500 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 |
| 03/01/2025 |
8.30
|
70,400 | 8.20 | 8.30 | 8.15 | 200 | 500 | -0.0 |
| 02/01/2025 |
8.30
|
96,400 | 8.25 | 8.30 | 8.15 | 0 | 0 | 0 |
| 31/12/2024 |
8.25
|
125,500 | 8.25 | 8.25 | 8.10 | 0 | 1,100 | -0.0 |
| 30/12/2024 |
8.29
|
87,800 | 8.24 | 8.30 | 8.17 | 0 | 1,500 | -0.0 |
| 27/12/2024 |
8.32
|
99,300 | 8.31 | 8.35 | 8.23 | 0 | 0 | 0 |
| 26/12/2024 |
8.37
|
81,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 25/12/2024 |
8.40
|
245,400 | 8.10 | 8.40 | 8.10 | 9,600 | 0 | 0.1 |
| 24/12/2024 |
8.25
|
93,100 | 8.32 | 8.32 | 8.22 | 0 | 0 | 0 |
| 23/12/2024 |
8.32
|
93,400 | 8.24 | 8.40 | 8.04 | 0 | 0 | 0 |
| 20/12/2024 |
8.25
|
210,400 | 8.39 | 8.39 | 8.10 | 0 | 600 | -0.0 |
| 19/12/2024 |
8.40
|
137,900 | 8.45 | 8.45 | 8.30 | 700 | 700 | -0.0 |
| 18/12/2024 |
8.45
|
107,200 | 8.49 | 8.49 | 8.40 | 0 | 100 | -0.0 |
| 17/12/2024 |
8.49
|
159,400 | 8.68 | 8.68 | 8.49 | 0 | 0 | 0 |
| 16/12/2024 |
8.69
|
114,600 | 8.69 | 8.70 | 8.52 | 0 | 0 | 0 |
| 13/12/2024 |
8.69
|
126,300 | 8.71 | 8.71 | 8.55 | 0 | 0 | 0 |
| 12/12/2024 |
8.73
|
131,100 | 8.74 | 8.74 | 8.62 | 0 | 1,100 | -0.0 |
| 11/12/2024 |
8.74
|
133,400 | 8.70 | 8.78 | 8.60 | 0 | 200 | -0.0 |
| 10/12/2024 |
8.75
|
132,500 | 8.75 | 8.75 | 8.60 | 0 | 1,900 | -0.0 |
| 09/12/2024 |
8.75
|
118,400 | 8.70 | 8.75 | 8.56 | 0 | 100 | -0.0 |
| 06/12/2024 |
8.70
|
105,200 | 8.94 | 8.94 | 8.54 | 0 | 900 | -0.0 |
| 05/12/2024 |
8.67
|
93,100 | 8.63 | 8.69 | 8.60 | 0 | 700 | -0.0 |
| 04/12/2024 |
8.63
|
133,700 | 8.58 | 8.65 | 8.05 | 0 | 1,200 | -0.0 |
| 03/12/2024 |
8.65
|
110,500 | 8.68 | 8.68 | 8.51 | 0 | 0 | 0 |
| 02/12/2024 |
8.68
|
105,300 | 8.57 | 8.70 | 8.50 | 600 | 200 | 0.0 |
| 29/11/2024 |
8.56
|
101,500 | 8.51 | 8.72 | 8.51 | 0 | 1,300 | -0.0 |
| 28/11/2024 |
8.72
|
115,300 | 8.63 | 8.72 | 8.55 | 0 | 0 | 0 |
| 27/11/2024 |
8.63
|
208,400 | 8.60 | 8.63 | 8.45 | 3,200 | 0 | 0.0 |
| 26/11/2024 |
8.65
|
136,300 | 8.60 | 8.67 | 8.54 | 5,400 | 0 | 0.0 |
| 25/11/2024 |
8.67
|
113,300 | 8.65 | 8.67 | 8.59 | 0 | 7,100 | -0.1 |
| 22/11/2024 |
8.68
|
115,100 | 8.70 | 8.70 | 8.55 | 0 | 200 | -0.0 |
| 21/11/2024 |
8.70
|
92,200 | 8.70 | 8.70 | 8.68 | 0 | 0 | 0 |
| 20/11/2024 |
8.70
|
170,500 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 19/11/2024 |
8.85
|
141,200 | 8.87 | 8.89 | 8.66 | 7,300 | 0 | 0.1 |
| 18/11/2024 |
8.89
|
202,300 | 8.86 | 8.90 | 8.65 | 0 | 2,200 | -0.0 |
| 15/11/2024 |
8.90
|
225,500 | 8.80 | 8.95 | 8.70 | 0 | 0 | 0 |
| 14/11/2024 |
9
|
202,000 | 9 | 9.03 | 8.85 | 0 | 0 | 0 |
| 13/11/2024 |
9.07
|
150,300 | 9.05 | 9.07 | 8.90 | 0 | 0 | 0 |
| 12/11/2024 |
9.09
|
142,600 | 9 | 9.09 | 9 | 0 | 0 | 0 |
| 11/11/2024 |
9.09
|
353,300 | 9.05 | 9.09 | 8.87 | 2,200 | 3,000 | -0.0 |
| 08/11/2024 |
9.09
|
249,000 | 9.08 | 9.09 | 8.88 | 0 | 200 | -0.0 |
| 07/11/2024 |
9.09
|
147,000 | 9.10 | 9.10 | 8.90 | 0 | 1,000 | -0.0 |
| 06/11/2024 |
9.10
|
123,500 | 9 | 9.10 | 8.85 | 0 | 0 | 0 |
| 05/11/2024 |
9.10
|
151,500 | 9.10 | 9.10 | 8.90 | 3,200 | 0 | 0.0 |
| 04/11/2024 |
9.10
|
167,800 | 9 | 9.20 | 8.93 | 0 | 4,800 | -0.0 |
| 01/11/2024 |
9.20
|
137,400 | 9 | 9.21 | 9 | 0 | 800 | -0.0 |
| 31/10/2024 |
9.20
|
279,200 | 9.11 | 9.20 | 8.96 | 0 | 15,500 | -0.1 |
| 30/10/2024 |
9.20
|
110,800 | 9.20 | 9.20 | 9.14 | 0 | 0 | 0 |
| 29/10/2024 |
9.20
|
110,600 | 9.20 | 9.20 | 9.17 | 200 | 100 | 0.0 |
| 28/10/2024 |
9.20
|
145,600 | 9.20 | 9.22 | 9.17 | 0 | 500 | -0.0 |
| 25/10/2024 |
9.20
|
93,200 | 9.23 | 9.23 | 9.11 | 0 | 0 | 0 |
| 24/10/2024 |
9.23
|
135,200 | 9.15 | 9.24 | 9.14 | 0 | 0 | 0 |
| 23/10/2024 |
9.24
|
113,800 | 9.24 | 9.24 | 9.20 | 0 | 100 | -0.0 |
| 22/10/2024 |
9.24
|
138,300 | 9.20 | 9.25 | 9.18 | 500 | 0 | 0.0 |
| 21/10/2024 |
9.20
|
152,800 | 9.27 | 9.27 | 9.20 | 0 | 900 | -0.0 |
| 18/10/2024 |
9.27
|
145,300 | 9.27 | 9.28 | 9.20 | 0 | 4,500 | -0.0 |
| 17/10/2024 |
9.27
|
124,400 | 9.26 | 9.27 | 9.17 | 0 | 500 | -0.0 |
| 16/10/2024 |
9.27
|
101,500 | 9.25 | 9.28 | 9.20 | 0 | 0 | 0 |
| 15/10/2024 |
9.25
|
121,700 | 9.28 | 9.28 | 9.18 | 0 | 0 | 0 |
| 14/10/2024 |
9.29
|
121,100 | 9.30 | 9.30 | 9.20 | 200 | 100 | 0.0 |
| 11/10/2024 |
9.30
|
110,300 | 9.25 | 9.30 | 9.13 | 1,700 | 400 | 0.0 |
| 10/10/2024 |
9.30
|
197,200 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 09/10/2024 |
9.30
|
113,800 | 9.32 | 9.32 | 9.20 | 0 | 0 | 0 |
| 08/10/2024 |
9.30
|
112,300 | 9.32 | 9.32 | 9.25 | 0 | 200 | -0.0 |
| 07/10/2024 |
9.32
|
194,300 | 9.28 | 9.38 | 9.15 | 0 | 0 | 0 |
| 04/10/2024 |
9.32
|
164,800 | 9.30 | 9.32 | 9.15 | 0 | 10,000 | -0.1 |
| 03/10/2024 |
9.30
|
121,400 | 9.35 | 9.35 | 9.26 | 0 | 200 | -0.0 |
| 02/10/2024 |
9.35
|
109,200 | 9.38 | 9.38 | 9.26 | 0 | 200 | -0.0 |
| 01/10/2024 |
9.40
|
168,200 | 9.35 | 9.45 | 9.30 | 0 | 0 | 0 |
| 30/09/2024 |
9.35
|
107,500 | 9.42 | 9.42 | 9.27 | 0 | 100 | -0.0 |
| 27/09/2024 |
9.43
|
138,400 | 9.44 | 9.48 | 9.30 | 200 | 200 | -0.0 |
| 26/09/2024 |
9.45
|
131,400 | 9.47 | 9.47 | 9.35 | 0 | 0 | 0 |
| 25/09/2024 |
9.47
|
313,700 | 9.36 | 9.50 | 9.26 | 0 | 900 | -0.0 |
| 24/09/2024 |
9.36
|
85,800 | 9.37 | 9.37 | 9.30 | 0 | 600 | -0.0 |
| 23/09/2024 |
9.37
|
137,600 | 9.22 | 9.40 | 9.22 | 0 | 0 | 0 |
| 20/09/2024 |
9.40
|
167,000 | 9.35 | 9.40 | 9.33 | 0 | 0 | 0 |
| 19/09/2024 |
9.35
|
109,000 | 9.44 | 9.44 | 9.32 | 600 | 0 | 0.0 |
| 18/09/2024 |
9.44
|
117,900 | 9.43 | 9.50 | 9.40 | 0 | 0 | 0 |
| 17/09/2024 |
9.43
|
138,400 | 9.43 | 9.43 | 9.30 | 0 | 0 | 0 |
| 16/09/2024 |
9.44
|
111,800 | 9.49 | 9.49 | 9.30 | 0 | 200 | -0.0 |
| 13/09/2024 |
9.49
|
203,900 | 9.35 | 9.49 | 9.26 | 12,400 | 3,400 | 0.1 |
| 12/09/2024 |
9.35
|
130,200 | 9.37 | 9.50 | 9.33 | 0 | 400 | -0.0 |