| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.10 | 0.54% | 117,500 | -100 | -0.0 |
17.80
19.50
17.80
|
|
2 tháng
(2025-10-06) |
2.80 | 17.72% | 463,500 | 100 | 0.0 |
14.70
19.50
17.80
|
|
3 tháng
(2025-09-05) |
4.20 | 29.17% | 735,400 | 100 | 0.0 |
13.30
19.50
17.80
|
|
6 tháng
(2025-06-09) |
9.10 | 95.79% | 1,998,000 | 0 | 0.0 |
9
19.50
17.80
|
|
12 tháng
(2024-12-09) |
10.90 | 141.56% | 3,149,551 | -15,918 | -0.1 |
7.40
19.50
17.80
|
|
24 tháng
(2023-12-15) |
11.69 | 169.05% | 4,353,467 | -5,518 | -0.0 |
6.20
19.50
17.80
|
|
36 tháng
(2022-12-20) |
13.81 | 288.45% | 8,134,364 | -391,058 | -2.0 |
4.11
19.50
17.80
|
|
60 tháng
(2020-12-30) |
13.03 | 234.01% | 17,730,713 | -264,900 | -2.2 |
3.93
19.50
17.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2025 |
10.60
|
11,900 | 11 | 11 | 10.70 | 0 | 0 | 0 |
| 14/07/2025 |
10.50
|
25,700 | 9.90 | 10.70 | 9.90 | 0 | 0 | 0 |
| 11/07/2025 |
9.90
|
12,300 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 10/07/2025 |
9.90
|
16,200 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/07/2025 |
10
|
19,700 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
| 08/07/2025 |
10
|
23,600 | 9.90 | 9.90 | 9.70 | 0 | 0 | 0 |
| 07/07/2025 |
9.90
|
6,300 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 04/07/2025 |
10
|
3,000 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 03/07/2025 |
9.60
|
2,800 | 9.80 | 9.60 | 9.60 | 0 | 0 | 0 |
| 02/07/2025 |
9.80
|
7,500 | 9.90 | 9.80 | 9.80 | 0 | 0 | 0 |
| 01/07/2025 |
9.90
|
1,900 | 9.80 | 9.90 | 9.80 | 0 | 0 | 0 |
| 30/06/2025 |
9.80
|
11,700 | 9.60 | 10.20 | 9.60 | 0 | 0 | 0 |
| 27/06/2025 |
10.10
|
24,000 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
| 26/06/2025 |
10.20
|
39,100 | 9.60 | 10.20 | 9.60 | 0 | 0 | 0 |
| 25/06/2025 |
9.50
|
13,500 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 24/06/2025 |
9.50
|
32,000 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 23/06/2025 |
9.20
|
15,600 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 20/06/2025 |
9.10
|
6,900 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 19/06/2025 |
9.10
|
21,700 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 18/06/2025 |
9
|
8,500 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 17/06/2025 |
9.10
|
2,500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 16/06/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/06/2025 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 12/06/2025 |
9
|
5,800 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 11/06/2025 |
9
|
9,100 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 10/06/2025 |
9.10
|
6,200 | 9 | 9.40 | 9 | 0 | 0 | 0 |
| 09/06/2025 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 06/06/2025 |
9.30
|
54,800 | 8.90 | 9.40 | 8.90 | 0 | 0 | 0 |
| 05/06/2025 |
9
|
3,400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 04/06/2025 |
8.80
|
2,900 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 03/06/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 02/06/2025 |
8.80
|
200 | 8.40 | 8.80 | 8.40 | 0 | 0 | 0 |
| 30/05/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/05/2025 |
8.90
|
2,400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/05/2025 |
8.80
|
14,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 27/05/2025 |
8.90
|
11,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 26/05/2025 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 23/05/2025 |
9
|
700 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 22/05/2025 |
8.90
|
6,700 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 21/05/2025 |
8.90
|
200 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 20/05/2025 |
8.60
|
5,800 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 19/05/2025 |
8.50
|
5,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 16/05/2025 |
8.50
|
15,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 15/05/2025 |
8.90
|
200 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 14/05/2025 |
8.40
|
4,300 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 13/05/2025 |
8.50
|
26,200 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/05/2025 |
8.40
|
73,900 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 09/05/2025 |
8.60
|
35,800 | 8.70 | 8.90 | 8.30 | 0 | 0 | 0 |
| 08/05/2025 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 1,000 | 0 |
| 07/05/2025 |
8.90
|
6,200 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 06/05/2025 |
8.50
|
29,600 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
| 05/05/2025 |
8.80
|
3,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 29/04/2025 |
8.80
|
13,300 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 28/04/2025 |
8.80
|
5,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 25/04/2025 |
9.10
|
53,700 | 9.20 | 9.50 | 9.10 | 1,100 | 0 | 0.0 |
| 24/04/2025 |
9.20
|
47,300 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 23/04/2025 |
8.90
|
13,600 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 22/04/2025 |
9.10
|
55,500 | 9 | 9.10 | 8.40 | 0 | 0 | 0 |
| 21/04/2025 |
9.20
|
36,100 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 18/04/2025 |
8.80
|
75,900 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 17/04/2025 |
8.50
|
19,600 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/04/2025 |
8.40
|
39,300 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 15/04/2025 |
7.70
|
7,200 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 14/04/2025 |
7.70
|
17,000 | 8.20 | 8.20 | 7.70 | 0 | 0 | 0 |
| 11/04/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/04/2025 |
8.20
|
25,900 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 09/04/2025 |
8
|
20,900 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 08/04/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 04/04/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 03/04/2025 |
7.60
|
17,900 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 02/04/2025 |
7.90
|
32,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 01/04/2025 |
8.10
|
12,700 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 31/03/2025 |
8
|
3,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 28/03/2025 |
8
|
3,100 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 27/03/2025 |
8.20
|
5,300 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 26/03/2025 |
8.30
|
7,500 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
| 25/03/2025 |
8.30
|
10,900 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 24/03/2025 |
8.30
|
5,300 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 21/03/2025 |
8.30
|
20,900 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 20/03/2025 |
8.30
|
41,300 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
| 19/03/2025 |
8.30
|
800 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 18/03/2025 |
8.30
|
44,600 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 17/03/2025 |
7.80
|
2,400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/03/2025 |
7.80
|
4,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/03/2025 |
7.80
|
7,200 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 12/03/2025 |
7.90
|
400 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 11/03/2025 |
7.90
|
6,200 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 10/03/2025 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/03/2025 |
7.90
|
57,100 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 06/03/2025 |
7.80
|
4,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/03/2025 |
7.80
|
5,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 04/03/2025 |
7.80
|
5,900 | 7.90 | 7.90 | 7.60 | 0 | 5,000 | -0.0 |
| 03/03/2025 |
7.60
|
500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 28/02/2025 |
7.80
|
10,100 | 7.80 | 7.90 | 7.60 | 4,500 | 4,500 | 0 |
| 27/02/2025 |
7.80
|
400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/02/2025 |
8
|
0 | 8 | 8 | 8 | 80 | 0 | 0.0 |
| 25/02/2025 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/02/2025 |
8
|
2,600 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 21/02/2025 |
7.80
|
3,900 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/02/2025 |
7.80
|
4,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |