| 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) |
-0.58 | -6.79% | 12,500 | 0 | 0 |
7.80
8.58
8
|
|
2 tháng
(2025-10-06) |
-0.97 | -10.84% | 23,200 | 0 | 0 |
7.80
8.97
8
|
|
3 tháng
(2025-09-05) |
0.10 | 1.27% | 108,800 | -100 | -0.0 |
7.80
9.17
8
|
|
6 tháng
(2025-06-09) |
-0.49 | -5.72% | 272,100 | -100 | -0.0 |
7.80
10.63
8
|
|
12 tháng
(2024-12-09) |
-2.05 | -20.36% | 351,306 | 200 | 0.0 |
6.63
10.83
8
|
|
24 tháng
(2023-12-18) |
-1.45 | -15.36% | 535,980 | 5,800 | 0.1 |
6.63
10.88
8
|
|
36 tháng
(2022-12-20) |
-1.36 | -14.50% | 1,676,440 | 10,000 | 0.1 |
6.63
12.98
8
|
|
60 tháng
(2021-03-10) |
-2.12 | -20.95% | 3,532,261 | 10,100 | 0.1 |
6.49
12.98
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
8.78
|
200 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 18/02/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 17/02/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 14/02/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 13/02/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 12/02/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 11/02/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 10/02/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 07/02/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 06/02/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 05/02/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 04/02/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 03/02/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 24/01/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 23/01/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 22/01/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 21/01/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 20/01/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 17/01/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 16/01/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 15/01/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 14/01/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 13/01/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 10/01/2025 |
10.24
|
6 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 09/01/2025 |
10.24
|
0 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 08/01/2025 |
10.24
|
100 | 10.24 | 10.24 | 10.24 | 0 | 0 | 0 |
| 07/01/2025 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
| 06/01/2025 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
| 03/01/2025 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
| 02/01/2025 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
| 31/12/2024 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
| 30/12/2024 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
| 27/12/2024 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
| 26/12/2024 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
| 25/12/2024 |
9.56
|
100 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
| 24/12/2024 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 23/12/2024 |
7.51
|
1,000 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 20/12/2024 |
8.58
|
600 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 19/12/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 18/12/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 17/12/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 16/12/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 13/12/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 12/12/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 11/12/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 10/12/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 09/12/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 06/12/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 05/12/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 04/12/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 03/12/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 02/12/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 29/11/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 28/11/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 27/11/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 26/11/2024 |
10.05
|
0 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 25/11/2024 |
10.05
|
100 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 22/11/2024 |
9.56
|
0 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
| 21/11/2024 |
10.24
|
202 | 8.78 | 10.24 | 8.78 | 0 | 0 | 0 |
| 20/11/2024 |
8.88
|
1 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 19/11/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 18/11/2024 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 15/11/2024 |
8.88
|
2,200 | 9.17 | 9.17 | 7.90 | 0 | 0 | 0 |
| 14/11/2024 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 13/11/2024 |
9.27
|
300 | 9.46 | 9.46 | 9.17 | 0 | 0 | 0 |
| 12/11/2024 |
8.78
|
800 | 7.90 | 8.78 | 7.90 | 0 | 0 | 0 |
| 11/11/2024 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 08/11/2024 |
9.27
|
105 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 07/11/2024 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 06/11/2024 |
9.27
|
100 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 05/11/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 04/11/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 01/11/2024 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 31/10/2024 |
9.07
|
1,100 | 8.19 | 9.17 | 8.19 | 0 | 0 | 0 |
| 30/10/2024 |
9.56
|
100 | 9.56 | 9.56 | 9.56 | 0 | 0 | 0 |
| 29/10/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 28/10/2024 |
8.88
|
1 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 25/10/2024 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 24/10/2024 |
7.80
|
2,503 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 23/10/2024 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 22/10/2024 |
8.49
|
1,600 | 7.31 | 8.58 | 7.31 | 0 | 0 | 0 |
| 21/10/2024 |
7.61
|
300 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 18/10/2024 |
8.19
|
2,110 | 6.53 | 8.19 | 6.53 | 0 | 0 | 0 |
| 17/10/2024 |
8.88
|
3,600 | 7.22 | 8.88 | 7.02 | 0 | 0 | 0 |
| 16/10/2024 |
9.07
|
4,800 | 7.51 | 9.07 | 7.51 | 0 | 0 | 0 |
| 15/10/2024 |
8.78
|
3,200 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 14/10/2024 |
8.68
|
6,100 | 7.51 | 8.68 | 7.51 | 0 | 0 | 0 |
| 11/10/2024 |
8.78
|
600 | 8.88 | 8.88 | 8.78 | 0 | 0 | 0 |
| 10/10/2024 |
8.78
|
7,400 | 7.12 | 8.78 | 7.12 | 0 | 0 | 0 |
| 09/10/2024 |
8.97
|
1 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/10/2024 |
8.97
|
9,100 | 7.41 | 8.97 | 7.41 | 0 | 0 | 0 |
| 07/10/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 04/10/2024 |
8.10
|
11,300 | 7.41 | 9.17 | 7.41 | 0 | 0 | 0 |
| 03/10/2024 |
8.10
|
300 | 9.07 | 9.07 | 8.10 | 0 | 0 | 0 |
| 02/10/2024 |
9.17
|
13,801 | 7.41 | 9.17 | 7.41 | 0 | 0 | 0 |
| 01/10/2024 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 200 | 0 | 0.0 |
| 30/09/2024 |
8.68
|
16,400 | 7.61 | 8.68 | 7.61 | 0 | 0 | 0 |
| 27/09/2024 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 26/09/2024 |
8.39
|
13,802 | 7.51 | 8.49 | 7.51 | 0 | 0 | 0 |
| 25/09/2024 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |