| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0 | 0% | 298,000 | 0 | 0 |
9.50
9.80
9.70
|
|
2 tháng
(2025-11-28) |
-0.30 | -3.03% | 1,063,100 | 0 | 0 |
9.50
10.20
9.70
|
|
3 tháng
(2025-10-29) |
0.70 | 7.87% | 1,839,500 | 0 | 0 |
8.90
10.30
9.70
|
|
6 tháng
(2025-07-31) |
1.60 | 20% | 5,117,900 | 0 | 0.0 |
8
10.30
9.70
|
|
12 tháng
(2025-02-03) |
2.50 | 35.21% | 10,071,399 | 2,000 | 0.0 |
6
10.30
9.70
|
|
24 tháng
(2024-02-07) |
-3.40 | -26.15% | 28,979,189 | 46,000 | 0.5 |
6
14.10
9.70
|
|
36 tháng
(2023-02-13) |
-17.29 | -64.31% | 46,398,338 | 51,000 | 0.7 |
6
29.47
9.70
|
|
60 tháng
(2021-02-22) |
-10.58 | -52.43% | 77,867,287 | -396,400 | -17.6 |
6
45.30
9.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
6.40
|
76,700 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 10/04/2025 |
6.90
|
127,200 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 09/04/2025 |
6
|
36,000 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 08/04/2025 |
6
|
47,000 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 04/04/2025 |
6.70
|
48,300 | 6.50 | 6.70 | 6.20 | 0 | 0 | 0 |
| 03/04/2025 |
6.50
|
174,500 | 7 | 7.30 | 6.40 | 0 | 0 | 0 |
| 02/04/2025 |
7.50
|
3,700 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 01/04/2025 |
7.40
|
9,000 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 31/03/2025 |
7.50
|
47,400 | 7.40 | 7.50 | 7 | 0 | 0 | 0 |
| 28/03/2025 |
7.30
|
7,900 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 27/03/2025 |
7.40
|
17,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 26/03/2025 |
7.50
|
2,500 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 25/03/2025 |
7.50
|
34,800 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
| 24/03/2025 |
7.50
|
54,700 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 21/03/2025 |
7.50
|
6,100 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 20/03/2025 |
7.60
|
20,700 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 19/03/2025 |
7.60
|
25,300 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 18/03/2025 |
7.60
|
108,500 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 17/03/2025 |
7.90
|
209,400 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 14/03/2025 |
7.90
|
31,100 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 13/03/2025 |
8.10
|
20,100 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 12/03/2025 |
8.10
|
42,200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 11/03/2025 |
8.10
|
53,500 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 10/03/2025 |
8.10
|
17,600 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 07/03/2025 |
8.20
|
33,800 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 06/03/2025 |
8.20
|
12,000 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 05/03/2025 |
8.20
|
12,600 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 04/03/2025 |
8.20
|
47,900 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 03/03/2025 |
8.20
|
26,200 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 28/02/2025 |
8.10
|
29,300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 27/02/2025 |
8.20
|
27,800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/02/2025 |
8.20
|
43,500 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 25/02/2025 |
8.10
|
18,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 24/02/2025 |
8.10
|
31,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 21/02/2025 |
8.20
|
18,700 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 20/02/2025 |
8.10
|
36,700 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 19/02/2025 |
8.10
|
64,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 18/02/2025 |
8.40
|
44,600 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 17/02/2025 |
8.40
|
151,700 | 8 | 8.70 | 8 | 0 | 0 | 0 |
| 14/02/2025 |
8
|
33,500 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 13/02/2025 |
7.90
|
56,500 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 12/02/2025 |
7.90
|
35,201 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 11/02/2025 |
8
|
98,059 | 8.40 | 8.60 | 8 | 0 | 0 | 0 |
| 10/02/2025 |
8.20
|
339,137 | 7.20 | 8.20 | 7.20 | 0 | 0 | 0 |
| 07/02/2025 |
7.30
|
27,402 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/02/2025 |
7.20
|
54,800 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/02/2025 |
7.10
|
9,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 04/02/2025 |
7
|
24,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/02/2025 |
7.10
|
18,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 24/01/2025 |
7
|
28,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 23/01/2025 |
6.90
|
32,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 22/01/2025 |
7
|
55,831 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 21/01/2025 |
7
|
26,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 20/01/2025 |
7.30
|
2,500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 17/01/2025 |
7.40
|
245,184 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 16/01/2025 |
7
|
24,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 15/01/2025 |
7.10
|
1,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 14/01/2025 |
7
|
8,700 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 13/01/2025 |
6.90
|
2,700 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 10/01/2025 |
7
|
1,707 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/01/2025 |
7
|
12,800 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/01/2025 |
7
|
4,403 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 07/01/2025 |
6.90
|
16,423 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 06/01/2025 |
7
|
582 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/01/2025 |
7
|
7,903 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/01/2025 |
7
|
5,101 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 31/12/2024 |
6.90
|
12,222 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 30/12/2024 |
6.90
|
15,901 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 27/12/2024 |
7
|
21,400 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 26/12/2024 |
7.20
|
8,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 25/12/2024 |
7.10
|
56,800 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 |
| 24/12/2024 |
6.90
|
13,570 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 23/12/2024 |
7
|
19,100 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 20/12/2024 |
6.90
|
26,014 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 19/12/2024 |
7.10
|
13,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 18/12/2024 |
7.10
|
1,700 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/12/2024 |
7.10
|
21,200 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 16/12/2024 |
7.10
|
28,301 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 13/12/2024 |
7.10
|
6,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 12/12/2024 |
7.20
|
14,800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 11/12/2024 |
7.20
|
8,301 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 10/12/2024 |
7.30
|
39,952 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 09/12/2024 |
7.30
|
15,905 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 06/12/2024 |
7.20
|
66,900 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/12/2024 |
7.40
|
5,600 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 04/12/2024 |
7.30
|
32,857 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 03/12/2024 |
7.20
|
73,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 02/12/2024 |
7.10
|
10,000 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 29/11/2024 |
7.10
|
9,300 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 28/11/2024 |
7.10
|
14,500 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 27/11/2024 |
7.10
|
1,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/11/2024 |
7.10
|
33,101 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 25/11/2024 |
7.10
|
18,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 22/11/2024 |
7
|
33,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 21/11/2024 |
7
|
23,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 20/11/2024 |
7.10
|
13,800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 19/11/2024 |
7.20
|
65,100 | 7.30 | 7.30 | 7.20 | 5,000 | 0 | 0.0 |
| 18/11/2024 |
7.30
|
40,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 15/11/2024 |
7.30
|
22,001 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 14/11/2024 |
7.40
|
22,026 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |