| 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) |
3.10 | 29.52% | 8,072,500 | 0 | 0 |
10.30
14.50
13.60
|
|
2 tháng
(2025-10-06) |
3.90 | 40.21% | 10,037,100 | 0 | 0 |
9.30
14.50
13.60
|
|
3 tháng
(2025-09-05) |
3.60 | 36% | 10,980,700 | 0 | 0 |
9.30
14.50
13.60
|
|
6 tháng
(2025-06-09) |
5.90 | 76.62% | 17,718,100 | 0 | 0 |
7.70
14.50
13.60
|
|
12 tháng
(2024-12-09) |
6.20 | 83.78% | 26,913,983 | 0 | 0 |
6.40
14.50
13.60
|
|
24 tháng
(2023-12-15) |
4.70 | 52.81% | 43,767,435 | -200 | -0.0 |
6.40
14.50
13.60
|
|
36 tháng
(2022-12-20) |
1.10 | 8.80% | 106,681,951 | -600 | -0.0 |
6.40
15.10
13.60
|
|
60 tháng
(2020-12-30) |
2.10 | 18.26% | 170,174,249 | -29,500 | -0.4 |
6.40
18.20
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/02/2025 |
7.70
|
118,720 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 11/02/2025 |
7.70
|
25,001 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/02/2025 |
7.60
|
71,839 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 07/02/2025 |
7.60
|
99,661 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 06/02/2025 |
7.30
|
28,778 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/02/2025 |
7.20
|
108,702 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 04/02/2025 |
7.20
|
24,006 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 03/02/2025 |
7.20
|
21,800 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 24/01/2025 |
7.20
|
83,941 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 23/01/2025 |
7.30
|
24,400 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 22/01/2025 |
7.30
|
70,030 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 21/01/2025 |
7.30
|
25,101 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 20/01/2025 |
7.40
|
21,700 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 17/01/2025 |
7.40
|
14,301 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 16/01/2025 |
7.40
|
21,030 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 15/01/2025 |
7.20
|
15,140 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 14/01/2025 |
7.20
|
5,914 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 13/01/2025 |
7.30
|
25,636 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 10/01/2025 |
7.30
|
13,101 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 09/01/2025 |
7.50
|
6,636 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 08/01/2025 |
7.40
|
6,525 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 07/01/2025 |
7.40
|
57,633 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 06/01/2025 |
7.40
|
12,302 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 03/01/2025 |
7.60
|
14,300 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 02/01/2025 |
7.60
|
42,208 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 31/12/2024 |
7.60
|
31,832 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 30/12/2024 |
7.60
|
15,011 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/12/2024 |
7.70
|
41,413 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/12/2024 |
7.70
|
40,105 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 25/12/2024 |
7.70
|
77,559 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/12/2024 |
7.70
|
37,911 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 23/12/2024 |
7.70
|
16,969 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 20/12/2024 |
7.80
|
60,210 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 19/12/2024 |
7.70
|
63,003 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/12/2024 |
7.80
|
27,936 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 17/12/2024 |
7.80
|
56,313 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 16/12/2024 |
7.70
|
85,204 | 8.30 | 8.40 | 7.60 | 0 | 0 | 0 |
| 13/12/2024 |
8.30
|
90,581 | 8.30 | 8.70 | 8.20 | 0 | 0 | 0 |
| 12/12/2024 |
8.20
|
504,994 | 7.30 | 8.20 | 7.30 | 0 | 0 | 0 |
| 11/12/2024 |
7.30
|
18,423 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 10/12/2024 |
7.30
|
41,601 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 09/12/2024 |
7.40
|
48,813 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 06/12/2024 |
7.30
|
34,600 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/12/2024 |
7.30
|
37,312 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 04/12/2024 |
7.30
|
21,263 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 03/12/2024 |
7.30
|
16,510 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 02/12/2024 |
7.20
|
43,508 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 29/11/2024 |
7
|
39,518 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 28/11/2024 |
7.30
|
67,955 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
| 27/11/2024 |
7.30
|
36,549 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 26/11/2024 |
7.20
|
39,500 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 25/11/2024 |
7.30
|
18,829 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 22/11/2024 |
7.30
|
12,069 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 21/11/2024 |
7.40
|
45,965 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 20/11/2024 |
7.30
|
12,902 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 19/11/2024 |
7.30
|
13,611 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 18/11/2024 |
7.30
|
47,901 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 15/11/2024 |
7.30
|
50,703 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 14/11/2024 |
7.30
|
34,001 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 13/11/2024 |
7.40
|
36,215 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 12/11/2024 |
7.40
|
33,603 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/11/2024 |
7.40
|
39,494 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 08/11/2024 |
7.40
|
17,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 07/11/2024 |
7.40
|
12,205 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/11/2024 |
7.40
|
14,800 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 05/11/2024 |
7.30
|
18,315 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 04/11/2024 |
7.30
|
20,123 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 01/11/2024 |
7.30
|
141,677 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 31/10/2024 |
7.30
|
19,048 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 30/10/2024 |
7.30
|
107,707 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
| 29/10/2024 |
7.40
|
33,719 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 28/10/2024 |
7.30
|
37,887 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 25/10/2024 |
7.40
|
17,057 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 24/10/2024 |
7.50
|
30,467 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 23/10/2024 |
7.50
|
7,953 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 22/10/2024 |
7.40
|
28,305 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 21/10/2024 |
7.50
|
29,281 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 18/10/2024 |
7.50
|
125,903 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 17/10/2024 |
7.50
|
11,493 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 16/10/2024 |
7.40
|
26,229 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 15/10/2024 |
7.50
|
37,818 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 14/10/2024 |
7.60
|
18,049 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/10/2024 |
7.50
|
51,052 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 10/10/2024 |
7.60
|
13,779 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 09/10/2024 |
7.60
|
155,808 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 08/10/2024 |
7.60
|
12,616 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 07/10/2024 |
7.60
|
42,716 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 04/10/2024 |
7.70
|
16,615 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 03/10/2024 |
7.70
|
18,900 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 02/10/2024 |
7.70
|
12,208 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 01/10/2024 |
7.60
|
12,737 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 30/09/2024 |
7.70
|
23,940 | 7.70 | 7.70 | 7.50 | 0 | 100 | -0.0 |
| 27/09/2024 |
7.80
|
20,360 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 26/09/2024 |
7.70
|
40,513 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 25/09/2024 |
7.70
|
11,634 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 24/09/2024 |
7.60
|
25,707 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/09/2024 |
7.70
|
42,372 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 20/09/2024 |
7.60
|
42,152 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 19/09/2024 |
7.70
|
8,880 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/09/2024 |
7.60
|
122,011 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |