| 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) |
0.40 | 4.65% | 1,100 | 0 | 0 |
8
9
8.40
|
|
2 tháng
(2025-10-06) |
-0.20 | -2.17% | 2,300 | 0 | 0 |
8
9.20
8.40
|
|
3 tháng
(2025-09-05) |
-0.40 | -4.26% | 18,000 | 0 | 0 |
8
9.50
8.40
|
|
6 tháng
(2025-06-09) |
0.04 | 0.50% | 72,100 | 0 | 0 |
7.90
9.60
8.40
|
|
12 tháng
(2024-12-09) |
-0.15 | -1.61% | 133,520 | 0 | 0 |
7.80
9.73
8.40
|
|
24 tháng
(2023-12-15) |
0.06 | 0.68% | 334,840 | 0 | 0 |
7.70
10.44
8.40
|
|
36 tháng
(2022-12-20) |
-0.84 | -8.51% | 679,150 | 100 | 0.0 |
7.70
11.03
8.40
|
|
60 tháng
(2020-12-30) |
5.49 | 156.63% | 3,459,351 | 100 | 0.0 |
3.16
12.83
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 18/02/2025 |
8.67
|
8,800 | 9.15 | 9.15 | 8.67 | 0 | 0 | 0 |
| 17/02/2025 |
8.96
|
200 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 14/02/2025 |
8.96
|
1,200 | 8.86 | 8.96 | 8.86 | 0 | 0 | 0 |
| 13/02/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 12/02/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 11/02/2025 |
8.18
|
10 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 10/02/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 07/02/2025 |
8.18
|
3,810 | 7.99 | 8.18 | 7.99 | 0 | 0 | 0 |
| 06/02/2025 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 05/02/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/02/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/02/2025 |
8.09
|
4,200 | 7.90 | 8.09 | 7.90 | 0 | 0 | 0 |
| 24/01/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/01/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/01/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/01/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 20/01/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 17/01/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/01/2025 |
9.15
|
500 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 15/01/2025 |
8.28
|
2,800 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 14/01/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 13/01/2025 |
8.28
|
300 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 10/01/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 09/01/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 08/01/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 07/01/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 06/01/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 03/01/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 02/01/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 31/12/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 30/12/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 27/12/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 26/12/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 25/12/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 24/12/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 23/12/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 20/12/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 19/12/2024 |
8.28
|
4,300 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 18/12/2024 |
9.73
|
200 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
| 17/12/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 16/12/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 13/12/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 12/12/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 11/12/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 10/12/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 09/12/2024 |
9.15
|
300 | 8.67 | 9.15 | 8.67 | 0 | 0 | 0 |
| 06/12/2024 |
8.86
|
100 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 05/12/2024 |
7.70
|
1,900 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/12/2024 |
7.99
|
1,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 03/12/2024 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 02/12/2024 |
8.28
|
100 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 29/11/2024 |
8.57
|
1,300 | 8.18 | 8.67 | 8.18 | 0 | 0 | 0 |
| 28/11/2024 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 27/11/2024 |
9.53
|
100 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 26/11/2024 |
9.53
|
4,300 | 8.38 | 9.53 | 8.38 | 0 | 0 | 0 |
| 25/11/2024 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 22/11/2024 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 21/11/2024 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 20/11/2024 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 19/11/2024 |
9.82
|
0 | 9.82 | 9.82 | 9.82 | 0 | 0 | 0 |
| 18/11/2024 |
9.63
|
200 | 9.92 | 9.92 | 9.63 | 0 | 0 | 0 |
| 15/11/2024 |
8.96
|
7,500 | 8.57 | 8.96 | 8.57 | 0 | 0 | 0 |
| 14/11/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 13/11/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 12/11/2024 |
8.96
|
10 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 11/11/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 08/11/2024 |
8.96
|
500 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 07/11/2024 |
8.67
|
9 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 06/11/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 05/11/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 04/11/2024 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 01/11/2024 |
8.67
|
1 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 31/10/2024 |
8.67
|
300 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 30/10/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 29/10/2024 |
8.47
|
500 | 8.67 | 8.67 | 8.47 | 0 | 0 | 0 |
| 28/10/2024 |
8.47
|
3,200 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 25/10/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 24/10/2024 |
8.86
|
0 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 23/10/2024 |
8.86
|
300 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 22/10/2024 |
8.67
|
1,400 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
| 21/10/2024 |
8.38
|
700 | 8.76 | 8.76 | 8.38 | 0 | 0 | 0 |
| 18/10/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 17/10/2024 |
8.57
|
3,100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 16/10/2024 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 15/10/2024 |
8.38
|
3,500 | 8.57 | 8.57 | 8.38 | 0 | 0 | 0 |
| 14/10/2024 |
8.67
|
100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 11/10/2024 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 10/10/2024 |
7.90
|
3,401 | 8.76 | 8.76 | 7.90 | 0 | 0 | 0 |
| 09/10/2024 |
8.57
|
1,300 | 7.70 | 8.57 | 7.70 | 0 | 0 | 0 |
| 08/10/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/10/2024 |
7.70
|
2,000 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 04/10/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 03/10/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 02/10/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 01/10/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 30/09/2024 |
7.99
|
400 | 7.90 | 7.99 | 7.90 | 0 | 0 | 0 |
| 27/09/2024 |
8.47
|
310 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 26/09/2024 |
7.99
|
700 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/09/2024 |
7.90
|
302 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |