| 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) |
0.70 | 8.54% | 109,100 | 0 | 0 |
8
9.10
9
|
|
2 tháng
(2025-10-06) |
-0.20 | -2.20% | 168,900 | 0 | 0 |
8
9.70
9
|
|
3 tháng
(2025-09-05) |
0.20 | 2.30% | 281,900 | 0 | 0 |
8
9.70
9
|
|
6 tháng
(2025-06-09) |
0.40 | 4.71% | 889,300 | 0 | 0 |
8
10.50
9
|
|
12 tháng
(2024-12-09) |
1.08 | 13.84% | 3,109,881 | 0 | 0 |
7.04
13.68
9
|
|
24 tháng
(2023-12-15) |
2.06 | 30.11% | 5,227,526 | -1,000 | -0.0 |
5.86
13.68
9
|
|
36 tháng
(2022-12-20) |
2.35 | 35.93% | 5,763,922 | -1,000 | -0.0 |
5.18
13.68
9
|
|
60 tháng
(2020-12-30) |
-3.02 | -25.35% | 10,964,677 | 1,000 | 0.0 |
5.18
23.36
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
12.41
|
151,200 | 12.41 | 12.41 | 12.22 | 0 | 0 | 0 |
| 18/02/2025 |
10.94
|
141,200 | 10.94 | 10.94 | 9.87 | 0 | 0 | 0 |
| 17/02/2025 |
9.58
|
62,200 | 8.79 | 9.58 | 8.79 | 0 | 0 | 0 |
| 14/02/2025 |
8.40
|
300 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 13/02/2025 |
8.31
|
1,300 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 12/02/2025 |
8.40
|
4,500 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 11/02/2025 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 10/02/2025 |
9.38
|
751 | 8.21 | 9.38 | 8.21 | 0 | 0 | 0 |
| 07/02/2025 |
9.28
|
23,410 | 9.19 | 9.38 | 9.19 | 0 | 0 | 0 |
| 06/02/2025 |
8.70
|
8,500 | 7.82 | 8.70 | 7.72 | 0 | 0 | 0 |
| 05/02/2025 |
7.82
|
200 | 7.43 | 7.82 | 7.43 | 0 | 0 | 0 |
| 04/02/2025 |
7.92
|
2,500 | 7.23 | 8.11 | 7.23 | 0 | 0 | 0 |
| 03/02/2025 |
7.33
|
1,100 | 7.33 | 7.33 | 7.04 | 0 | 0 | 0 |
| 24/01/2025 |
7.23
|
2,500 | 8.40 | 8.40 | 7.23 | 0 | 0 | 0 |
| 23/01/2025 |
8.60
|
3,000 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 22/01/2025 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 21/01/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 20/01/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 17/01/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 16/01/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 15/01/2025 |
7.82
|
3,900 | 7.13 | 7.82 | 7.13 | 0 | 0 | 0 |
| 14/01/2025 |
7.04
|
600 | 7.33 | 7.33 | 7.04 | 0 | 0 | 0 |
| 13/01/2025 |
7.72
|
444 | 6.94 | 7.72 | 6.94 | 0 | 0 | 0 |
| 10/01/2025 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 09/01/2025 |
7.43
|
2,200 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 08/01/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 07/01/2025 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 06/01/2025 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 03/01/2025 |
7.62
|
5,144 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 02/01/2025 |
7.52
|
300 | 7.62 | 7.62 | 7.52 | 0 | 0 | 0 |
| 31/12/2024 |
7.62
|
1 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 30/12/2024 |
7.62
|
2,000 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 27/12/2024 |
7.43
|
1,500 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 26/12/2024 |
7.43
|
1,103 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 25/12/2024 |
7.33
|
6,700 | 7.82 | 7.82 | 7.33 | 0 | 0 | 0 |
| 24/12/2024 |
7.82
|
1,205 | 7.52 | 7.82 | 7.52 | 0 | 0 | 0 |
| 23/12/2024 |
7.43
|
3,705 | 7.62 | 7.62 | 7.43 | 0 | 0 | 0 |
| 20/12/2024 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 19/12/2024 |
7.72
|
2,500 | 7.23 | 7.72 | 7.23 | 0 | 0 | 0 |
| 18/12/2024 |
7.72
|
4,000 | 7.82 | 8.01 | 7.72 | 0 | 0 | 0 |
| 17/12/2024 |
8.01
|
200 | 7.62 | 8.01 | 7.62 | 0 | 0 | 0 |
| 16/12/2024 |
7.33
|
4,701 | 7.72 | 7.72 | 7.33 | 0 | 0 | 0 |
| 13/12/2024 |
7.72
|
500 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 12/12/2024 |
8.21
|
1,800 | 7.82 | 8.21 | 7.82 | 0 | 0 | 0 |
| 11/12/2024 |
7.82
|
17 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 10/12/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 09/12/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 06/12/2024 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 05/12/2024 |
7.82
|
1,400 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 04/12/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 03/12/2024 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 02/12/2024 |
7.72
|
1,700 | 7.43 | 8.01 | 7.43 | 0 | 0 | 0 |
| 29/11/2024 |
8.60
|
104 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/11/2024 |
8.60
|
105 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 26/11/2024 |
7.62
|
1,200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 25/11/2024 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 22/11/2024 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 21/11/2024 |
8.01
|
1,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 20/11/2024 |
7.33
|
400 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 19/11/2024 |
7.33
|
710 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 18/11/2024 |
8.11
|
200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 15/11/2024 |
7.23
|
3,500 | 7.04 | 7.33 | 7.04 | 0 | 0 | 0 |
| 14/11/2024 |
7.82
|
200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 13/11/2024 |
7.82
|
500 | 8.40 | 8.40 | 7.82 | 0 | 0 | 0 |
| 12/11/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 11/11/2024 |
8.40
|
2,239 | 7.62 | 8.50 | 7.62 | 0 | 0 | 0 |
| 08/11/2024 |
7.82
|
200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 07/11/2024 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 06/11/2024 |
7.82
|
1,000 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 05/11/2024 |
7.82
|
300 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 04/11/2024 |
7.82
|
1,100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 01/11/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 31/10/2024 |
7.82
|
1,200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 30/10/2024 |
7.82
|
5,500 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 29/10/2024 |
7.82
|
3,300 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 28/10/2024 |
8.21
|
300 | 7.82 | 8.21 | 7.82 | 0 | 0 | 0 |
| 25/10/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 24/10/2024 |
7.82
|
3,000 | 7.92 | 7.92 | 7.82 | 0 | 0 | 0 |
| 23/10/2024 |
8.31
|
200 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 22/10/2024 |
8.70
|
250 | 8.31 | 8.70 | 8.31 | 0 | 0 | 0 |
| 21/10/2024 |
7.72
|
2,300 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 18/10/2024 |
7.82
|
18 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 17/10/2024 |
7.82
|
1 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 16/10/2024 |
7.82
|
10 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 15/10/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 14/10/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 11/10/2024 |
7.82
|
5,200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 10/10/2024 |
7.82
|
5,800 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 09/10/2024 |
8.31
|
801 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 08/10/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 07/10/2024 |
8.31
|
1 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 04/10/2024 |
8.31
|
300 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 03/10/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 02/10/2024 |
8.40
|
900 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 01/10/2024 |
8.40
|
1,911 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 30/09/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 27/09/2024 |
8.01
|
306 | 8.31 | 8.31 | 8.01 | 0 | 0 | 0 |
| 26/09/2024 |
7.82
|
1,201 | 7.92 | 7.92 | 7.82 | 0 | 0 | 0 |
| 25/09/2024 |
7.82
|
1,800 | 7.43 | 8.50 | 7.43 | 0 | 0 | 0 |