| 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) |
-0.60 | -5.45% | 12,200 | 0 | 0 |
10.40
11.50
10.40
|
|
2 tháng
(2025-11-28) |
-0.10 | -0.95% | 109,000 | 0 | 0 |
10.40
11.80
10.40
|
|
3 tháng
(2025-10-29) |
-0.30 | -2.80% | 173,600 | 0 | 0 |
10.40
11.80
10.40
|
|
6 tháng
(2025-07-31) |
1.03 | 10.93% | 396,600 | 0 | 0 |
9.29
11.80
10.40
|
|
12 tháng
(2025-02-03) |
1.47 | 16.48% | 740,255 | -24 | -0.0 |
7.95
11.80
10.40
|
|
24 tháng
(2024-02-07) |
-1.12 | -9.71% | 1,388,299 | -924 | -0.0 |
7.95
11.80
10.40
|
|
36 tháng
(2023-02-13) |
-0.31 | -2.93% | 2,328,690 | -6,224 | -0.1 |
7.95
14.11
10.40
|
|
60 tháng
(2021-02-22) |
-11.04 | -51.50% | 11,394,658 | -924 | 0.3 |
7.95
41.06
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
9.02
|
2,900 | 8.66 | 9.20 | 8.57 | 0 | 0 | 0 |
| 10/04/2025 |
8.66
|
1,200 | 8.57 | 8.66 | 8.57 | 0 | 0 | 0 |
| 09/04/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 08/04/2025 |
7.95
|
300 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 04/04/2025 |
8.75
|
4,600 | 8.13 | 8.75 | 7.50 | 0 | 0 | 0 |
| 03/04/2025 |
8.21
|
41,600 | 9.11 | 9.11 | 8.21 | 0 | 0 | 0 |
| 02/04/2025 |
9.11
|
2,800 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 01/04/2025 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 31/03/2025 |
9.20
|
1,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 28/03/2025 |
9.02
|
100 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 27/03/2025 |
9.29
|
900 | 9.20 | 9.29 | 9.20 | 0 | 0 | 0 |
| 26/03/2025 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 25/03/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 24/03/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 21/03/2025 |
9.20
|
3,600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 20/03/2025 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 19/03/2025 |
9.38
|
1,200 | 9.29 | 9.38 | 9.29 | 0 | 0 | 0 |
| 18/03/2025 |
9.29
|
200 | 9.20 | 9.29 | 9.20 | 0 | 0 | 0 |
| 17/03/2025 |
9.29
|
1,900 | 9.20 | 9.29 | 9.20 | 0 | 0 | 0 |
| 14/03/2025 |
9.29
|
3,200 | 9.11 | 9.29 | 9.11 | 0 | 0 | 0 |
| 13/03/2025 |
9.11
|
3,000 | 9.29 | 9.29 | 9.11 | 0 | 0 | 0 |
| 12/03/2025 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 11/03/2025 |
9.11
|
1,100 | 9.02 | 9.38 | 9.02 | 0 | 0 | 0 |
| 10/03/2025 |
9.20
|
13,400 | 9.11 | 9.20 | 9.11 | 0 | 0 | 0 |
| 07/03/2025 |
9.20
|
400 | 9.20 | 9.29 | 9.20 | 0 | 0 | 0 |
| 06/03/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 05/03/2025 |
9.20
|
6,000 | 9.20 | 9.38 | 9.20 | 0 | 0 | 0 |
| 04/03/2025 |
9.11
|
6,200 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |
| 03/03/2025 |
9.20
|
1,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 28/02/2025 |
9.38
|
100 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
| 27/02/2025 |
9.20
|
2,000 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |
| 26/02/2025 |
9.20
|
4,100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 25/02/2025 |
9.20
|
4,900 | 9.73 | 9.73 | 9.11 | 0 | 0 | 0 |
| 24/02/2025 |
9.20
|
1,300 | 9.20 | 9.20 | 9.11 | 0 | 14 | -0.0 |
| 21/02/2025 |
9.20
|
5,200 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |
| 20/02/2025 |
9.11
|
18,100 | 9.20 | 9.20 | 9.11 | 0 | 10 | -0.0 |
| 19/02/2025 |
9.11
|
12,200 | 9.02 | 9.29 | 9.02 | 0 | 0 | 0 |
| 18/02/2025 |
9.02
|
3,000 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
| 17/02/2025 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 14/02/2025 |
9.02
|
1,100 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
| 13/02/2025 |
9.02
|
1,800 | 9.64 | 9.64 | 8.93 | 0 | 0 | 0 |
| 12/02/2025 |
9.02
|
22,417 | 8.93 | 9.02 | 8.93 | 0 | 0 | 0 |
| 11/02/2025 |
8.93
|
5,736 | 9.02 | 9.11 | 8.93 | 0 | 0 | 0 |
| 10/02/2025 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 07/02/2025 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 06/02/2025 |
9.02
|
201 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 05/02/2025 |
9.11
|
801 | 8.93 | 9.11 | 8.93 | 0 | 0 | 0 |
| 04/02/2025 |
8.93
|
2,000 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 03/02/2025 |
8.93
|
300 | 9.20 | 9.20 | 8.93 | 0 | 0 | 0 |
| 24/01/2025 |
8.93
|
200 | 9.29 | 9.29 | 8.93 | 0 | 0 | 0 |
| 23/01/2025 |
8.93
|
412 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 22/01/2025 |
8.93
|
1,536 | 9.11 | 9.11 | 8.93 | 0 | 0 | 0 |
| 21/01/2025 |
9.02
|
17,200 | 9.02 | 9.11 | 9.02 | 0 | 0 | 0 |
| 20/01/2025 |
8.93
|
6,112 | 9.02 | 9.11 | 8.93 | 0 | 0 | 0 |
| 17/01/2025 |
8.93
|
3,260 | 8.93 | 9.11 | 8.93 | 0 | 0 | 0 |
| 16/01/2025 |
8.84
|
200 | 8.93 | 8.93 | 8.84 | 0 | 0 | 0 |
| 15/01/2025 |
8.84
|
524 | 8.93 | 8.93 | 8.84 | 0 | 0 | 0 |
| 14/01/2025 |
8.93
|
162 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 13/01/2025 |
8.93
|
7,160 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 10/01/2025 |
8.93
|
500 | 9.11 | 9.11 | 8.93 | 0 | 0 | 0 |
| 09/01/2025 |
8.93
|
5,596 | 9.02 | 9.02 | 8.84 | 0 | 0 | 0 |
| 08/01/2025 |
9.02
|
3,230 | 9.73 | 9.73 | 8.84 | 0 | 0 | 0 |
| 07/01/2025 |
8.93
|
23,136 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 |
| 06/01/2025 |
8.93
|
2,800 | 9.29 | 9.29 | 8.93 | 0 | 0 | 0 |
| 03/01/2025 |
9.11
|
20 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 02/01/2025 |
9.11
|
119 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 31/12/2024 |
9.02
|
7,300 | 9.02 | 9.02 | 8.93 | 0 | 0 | 0 |
| 30/12/2024 |
9.02
|
20,605 | 9.02 | 9.11 | 9.02 | 0 | 0 | 0 |
| 27/12/2024 |
9.02
|
182 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 26/12/2024 |
9.11
|
2,470 | 9.02 | 9.11 | 9.02 | 0 | 0 | 0 |
| 25/12/2024 |
9.02
|
451 | 9.29 | 9.29 | 9.02 | 0 | 0 | 0 |
| 24/12/2024 |
9.02
|
10,444 | 9.02 | 9.11 | 8.93 | 0 | 0 | 0 |
| 23/12/2024 |
9.11
|
11,832 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
| 20/12/2024 |
9.11
|
6,100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 19/12/2024 |
9.11
|
5,240 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 18/12/2024 |
9.11
|
18,030 | 9.20 | 9.29 | 9.11 | 0 | 0 | 0 |
| 17/12/2024 |
9.11
|
5,060 | 9.11 | 9.73 | 9.11 | 0 | 0 | 0 |
| 16/12/2024 |
9.11
|
5,577 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |
| 13/12/2024 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 12/12/2024 |
9.11
|
27,392 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |
| 11/12/2024 |
9.20
|
3,694 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |
| 10/12/2024 |
9.20
|
6,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/12/2024 |
9.02
|
3,272 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
| 06/12/2024 |
9.02
|
600 | 9.11 | 9.11 | 9.02 | 0 | 0 | 0 |
| 05/12/2024 |
9.11
|
1,200 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 04/12/2024 |
9.20
|
2,300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 03/12/2024 |
9.29
|
1,248 | 9.11 | 9.29 | 9.11 | 0 | 0 | 0 |
| 02/12/2024 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 29/11/2024 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 28/11/2024 |
9.46
|
45 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 27/11/2024 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 26/11/2024 |
9.46
|
1,268 | 9.82 | 9.82 | 9.20 | 0 | 0 | 0 |
| 25/11/2024 |
9.29
|
2,716 | 9.38 | 9.38 | 9.11 | 0 | 60 | -0.0 |
| 22/11/2024 |
9.20
|
753 | 9.20 | 9.29 | 9.20 | 0 | 0 | 0 |
| 21/11/2024 |
9.20
|
9,347 | 9.29 | 9.29 | 9.11 | 0 | 0 | 0 |
| 20/11/2024 |
9.38
|
436 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
| 19/11/2024 |
9.38
|
14,800 | 9.46 | 9.46 | 9.29 | 0 | 0 | 0 |
| 18/11/2024 |
9.38
|
3,001 | 9.46 | 9.46 | 9.38 | 0 | 0 | 0 |
| 15/11/2024 |
9.64
|
2,181 | 9.82 | 9.82 | 9.46 | 0 | 0 | 0 |
| 14/11/2024 |
9.46
|
4,092 | 9.55 | 9.82 | 9.46 | 0 | 0 | 0 |