| 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 | -5.06% | 13,500 | 0 | 0 |
6.40
7.90
6.50
|
|
2 tháng
(2025-10-06) |
1.20 | 19.05% | 22,400 | 0 | 0 |
6.10
7.90
6.50
|
|
3 tháng
(2025-09-05) |
0.60 | 8.70% | 25,200 | 0 | 0 |
6.10
8.20
6.50
|
|
6 tháng
(2025-06-09) |
-1.60 | -17.58% | 1,701,500 | 0 | 0 |
6.10
9.40
6.50
|
|
12 tháng
(2024-12-09) |
0.10 | 1.35% | 4,602,360 | 0 | 0 |
5.70
9.90
6.50
|
|
24 tháng
(2023-12-15) |
0.70 | 10.29% | 5,307,751 | -100 | -0.0 |
5.70
11.40
6.50
|
|
36 tháng
(2022-12-20) |
2.30 | 44.23% | 6,272,451 | -100 | -0.0 |
5.20
18.20
6.50
|
|
60 tháng
(2020-12-30) |
-0.10 | -1.32% | 6,275,855 | -100 | -0.0 |
2.90
18.20
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 18/02/2025 |
7.60
|
2,500 | 7 | 7.60 | 7 | 0 | 0 | 0 |
| 17/02/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/02/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/02/2025 |
6.50
|
700 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 12/02/2025 |
7
|
127 | 7 | 7 | 7 | 0 | 0 | 0 |
| 11/02/2025 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 10/02/2025 |
6.70
|
203 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 07/02/2025 |
6.90
|
110 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 06/02/2025 |
7
|
27 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 05/02/2025 |
7
|
1,101 | 6.20 | 7 | 6.20 | 0 | 0 | 0 |
| 04/02/2025 |
7
|
106 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/02/2025 |
6.90
|
900 | 6 | 6.90 | 6 | 0 | 0 | 0 |
| 24/01/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/01/2025 |
7
|
1,500 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 22/01/2025 |
7
|
1,510 | 6.60 | 7 | 6 | 0 | 0 | 0 |
| 21/01/2025 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 20/01/2025 |
6.90
|
500 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 17/01/2025 |
7
|
600 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 16/01/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/01/2025 |
7
|
1,300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/01/2025 |
7.30
|
20,150 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 13/01/2025 |
6.40
|
99 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 10/01/2025 |
6.40
|
600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 09/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 07/01/2025 |
7.40
|
2 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 06/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 03/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 02/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 31/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 30/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 27/12/2024 |
7.40
|
64 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 26/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 25/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/12/2024 |
7.40
|
1,000 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 23/12/2024 |
7.10
|
415 | 8 | 8 | 7.10 | 0 | 0 | 0 |
| 20/12/2024 |
7.30
|
710 | 6.50 | 7.30 | 6.50 | 0 | 0 | 0 |
| 19/12/2024 |
7.30
|
710 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
| 18/12/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 17/12/2024 |
7
|
6 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 16/12/2024 |
7
|
610 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 13/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/12/2024 |
7.50
|
3 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 11/12/2024 |
7.50
|
7 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/12/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/12/2024 |
7.40
|
600 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/12/2024 |
6.50
|
916 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 05/12/2024 |
7.80
|
300 | 7 | 7.80 | 7 | 0 | 0 | 0 |
| 04/12/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 03/12/2024 |
6.40
|
1,500 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 02/12/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 29/11/2024 |
6.30
|
18 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 28/11/2024 |
6.50
|
5,600 | 7.10 | 7.10 | 6.10 | 0 | 0 | 0 |
| 27/11/2024 |
7.70
|
618 | 7.20 | 7.70 | 6.70 | 0 | 0 | 0 |
| 26/11/2024 |
7.80
|
2 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/11/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 21/11/2024 |
7.70
|
400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 20/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 19/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/11/2024 |
8.20
|
400 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/11/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/11/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/11/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 12/11/2024 |
7.90
|
1,200 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 11/11/2024 |
8.50
|
400 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 08/11/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/11/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/11/2024 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/11/2024 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/11/2024 |
8
|
5,502 | 7.40 | 8.20 | 7.30 | 0 | 0 | 0 |
| 01/11/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 31/10/2024 |
8
|
1,300 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 30/10/2024 |
8.40
|
2,500 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 29/10/2024 |
8.50
|
1,400 | 7.40 | 8.50 | 7.40 | 0 | 0 | 0 |
| 28/10/2024 |
8
|
1,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 25/10/2024 |
7.30
|
300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/10/2024 |
8.20
|
1,507 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 23/10/2024 |
7.20
|
3,415 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 22/10/2024 |
8.20
|
201 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/10/2024 |
7.70
|
500 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 18/10/2024 |
7.90
|
3,300 | 7.40 | 7.90 | 6.90 | 0 | 0 | 0 |
| 17/10/2024 |
8.10
|
300 | 7.30 | 8.10 | 7.30 | 0 | 0 | 0 |
| 16/10/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/10/2024 |
7.80
|
3,419 | 7.50 | 7.80 | 6.90 | 0 | 0 | 0 |
| 14/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/10/2024 |
7.70
|
6,304 | 9 | 9 | 7.70 | 0 | 0 | 0 |
| 10/10/2024 |
9
|
8 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/10/2024 |
9
|
1,220 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 08/10/2024 |
9.40
|
4,627 | 7.70 | 9.50 | 7.60 | 0 | 0 | 0 |
| 07/10/2024 |
8.90
|
10 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/10/2024 |
8.90
|
1,104 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 03/10/2024 |
8.90
|
544 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 02/10/2024 |
8.50
|
842 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/10/2024 |
8
|
2,319 | 7.30 | 8.10 | 7.30 | 0 | 0 | 0 |
| 30/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 27/09/2024 |
8.50
|
3 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/09/2024 |
8.50
|
1 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/09/2024 |
8.50
|
370 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |