| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-19) |
-0.30 | -4.17% | 912,100 | -4,100 | -0.0 |
6.80
7.20
6.90
|
|
2 tháng
(2025-02-17) |
-0.40 | -5.48% | 2,166,100 | -6,800 | -0.0 |
6.80
7.30
6.90
|
|
3 tháng
(2025-01-20) |
-0.20 | -2.82% | 2,667,252 | -6,800 | -0.0 |
6.80
7.50
6.90
|
|
6 tháng
(2024-10-21) |
0 | 0% | 5,099,167 | -6,800 | -0.0 |
6.60
7.50
6.90
|
|
12 tháng
(2024-04-23) |
-0.10 | -1.43% | 13,722,813 | -6,765 | -0.0 |
6.60
7.70
6.90
|
|
24 tháng
(2023-05-04) |
-0.58 | -7.75% | 34,356,544 | -17,420 | -0.1 |
6.52
8.05
6.90
|
|
36 tháng
(2022-05-04) |
-2.35 | -25.38% | 46,232,187 | -43,908 | -0.3 |
5.66
9.33
6.90
|
|
60 tháng
(2020-05-14) |
1.20 | 21.03% | 187,892,421 | -17,708 | 0.3 |
5.64
17.83
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/04/2025 |
6.90
|
35,200 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 17/04/2025 |
6.90
|
29,300 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 16/04/2025 |
6.90
|
21,500 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 15/04/2025 |
6.90
|
48,700 | 6.80 | 6.90 | 6.70 | 0 | 500 | -0.0 |
| 14/04/2025 |
6.80
|
23,700 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 11/04/2025 |
7
|
35,400 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 10/04/2025 |
7.10
|
73,100 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 09/04/2025 |
6.80
|
39,700 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 08/04/2025 |
6.80
|
45,300 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 04/04/2025 |
6.90
|
33,600 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 03/04/2025 |
6.90
|
99,600 | 7 | 7 | 6.80 | 0 | 3,600 | -0.0 |
| 02/04/2025 |
7.10
|
27,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 01/04/2025 |
7.10
|
47,400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 31/03/2025 |
7.10
|
28,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 28/03/2025 |
7.10
|
38,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 27/03/2025 |
7.10
|
42,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 26/03/2025 |
7.10
|
32,100 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 25/03/2025 |
7.10
|
47,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 24/03/2025 |
7.10
|
37,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 21/03/2025 |
7.10
|
43,200 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 20/03/2025 |
7.10
|
52,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 19/03/2025 |
7.20
|
31,400 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 18/03/2025 |
7.20
|
193,800 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 17/03/2025 |
7.20
|
62,000 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 14/03/2025 |
7.20
|
23,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 13/03/2025 |
7.20
|
24,000 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 12/03/2025 |
7.20
|
36,400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 11/03/2025 |
7.20
|
42,800 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 10/03/2025 |
7.20
|
25,700 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 07/03/2025 |
7.20
|
37,800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 06/03/2025 |
7.20
|
26,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 05/03/2025 |
7.20
|
20,900 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 04/03/2025 |
7.20
|
20,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 03/03/2025 |
7.20
|
40,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/02/2025 |
7.20
|
31,300 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 27/02/2025 |
7.20
|
108,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/02/2025 |
7.20
|
23,000 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 25/02/2025 |
7.20
|
71,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 24/02/2025 |
7.20
|
52,400 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 21/02/2025 |
7.10
|
197,500 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 20/02/2025 |
7.20
|
17,100 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 19/02/2025 |
7.30
|
75,700 | 7.20 | 7.30 | 7.10 | 0 | 2,700 | -0.0 |
| 18/02/2025 |
7.20
|
71,800 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 17/02/2025 |
7.30
|
52,100 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 14/02/2025 |
7.20
|
41,100 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/02/2025 |
7.20
|
13,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 12/02/2025 |
7.20
|
16,561 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 11/02/2025 |
7.20
|
62,559 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 10/02/2025 |
7.10
|
52,901 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 07/02/2025 |
7.30
|
22,302 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/02/2025 |
7.30
|
64,500 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/02/2025 |
7.30
|
24,004 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/02/2025 |
7.30
|
59,923 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 03/02/2025 |
7.40
|
43,500 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 24/01/2025 |
7.50
|
8,200 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 23/01/2025 |
7.50
|
17,352 | 7.10 | 7.70 | 7.10 | 0 | 0 | 0 |
| 22/01/2025 |
7.20
|
22,250 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 21/01/2025 |
7.20
|
37,600 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 20/01/2025 |
7.10
|
15,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 17/01/2025 |
7.10
|
10,058 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 16/01/2025 |
7.10
|
72,000 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 15/01/2025 |
7.10
|
39,000 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 14/01/2025 |
7.10
|
30,902 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 13/01/2025 |
7.20
|
29,510 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 10/01/2025 |
7.20
|
28,798 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 09/01/2025 |
7.20
|
34,705 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 08/01/2025 |
7.10
|
24,858 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 07/01/2025 |
7.10
|
70,000 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 06/01/2025 |
7.10
|
110,801 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 03/01/2025 |
7.20
|
16,640 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 02/01/2025 |
7.30
|
79,806 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 31/12/2024 |
7.30
|
31,400 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 30/12/2024 |
7.30
|
84,274 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 27/12/2024 |
7.30
|
38,827 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 26/12/2024 |
7.30
|
43,292 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 25/12/2024 |
7.30
|
78,708 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 24/12/2024 |
7.10
|
37,000 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 23/12/2024 |
7.10
|
46,136 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 20/12/2024 |
7.10
|
15,800 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 19/12/2024 |
7
|
79,400 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 18/12/2024 |
6.90
|
21,801 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 17/12/2024 |
6.80
|
23,000 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 16/12/2024 |
6.80
|
42,001 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 13/12/2024 |
6.80
|
23,701 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 12/12/2024 |
6.90
|
50,253 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 11/12/2024 |
6.80
|
31,100 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 10/12/2024 |
6.80
|
18,538 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 09/12/2024 |
6.80
|
16,612 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 06/12/2024 |
6.70
|
8,600 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 05/12/2024 |
6.70
|
5,640 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 04/12/2024 |
6.60
|
10,600 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 03/12/2024 |
6.70
|
19,500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 02/12/2024 |
6.70
|
15,500 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 29/11/2024 |
6.60
|
64,474 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 28/11/2024 |
6.80
|
80,760 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 27/11/2024 |
6.80
|
50,900 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 26/11/2024 |
6.80
|
119,580 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 25/11/2024 |
6.80
|
60,000 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 22/11/2024 |
6.80
|
19,120 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 21/11/2024 |
6.80
|
39,100 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |