| 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) |
0.04 | 0.47% | 31,700 | 21,300 | 0.2 |
8.45
8.80
8.64
|
|
2 tháng
(2025-10-06) |
-0.06 | -0.69% | 65,900 | 21,300 | 0.2 |
8.45
8.90
8.64
|
|
3 tháng
(2025-09-05) |
0.14 | 1.65% | 109,700 | 21,300 | 0.2 |
8.40
8.90
8.64
|
|
6 tháng
(2025-06-09) |
0.64 | 8% | 434,700 | 29,600 | 0.3 |
7.50
8.90
8.64
|
|
12 tháng
(2024-12-09) |
1.02 | 13.32% | 792,100 | 27,300 | 0.2 |
6.67
8.90
8.64
|
|
24 tháng
(2023-12-15) |
0.19 | 2.22% | 4,479,600 | -44,800 | -0.6 |
6.67
9.82
8.64
|
|
36 tháng
(2022-12-20) |
0.55 | 6.80% | 5,920,300 | 139,600 | 2.7 |
6.67
9.82
8.64
|
|
60 tháng
(2021-11-03) |
2.05 | 31.14% | 37,517,800 | 139,700 | 2.8 |
6.59
20.19
8.64
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
7.67
|
4,800 | 7.67 | 7.67 | 7.65 | 0 | 0 | 0 |
| 18/02/2025 |
7.34
|
2,100 | 7.67 | 7.67 | 7.34 | 0 | 0 | 0 |
| 17/02/2025 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 14/02/2025 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 13/02/2025 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 12/02/2025 |
7.34
|
900 | 7.72 | 7.72 | 7.34 | 0 | 0 | 0 |
| 11/02/2025 |
7.72
|
700 | 7.12 | 7.72 | 7.12 | 0 | 0 | 0 |
| 10/02/2025 |
7.38
|
700 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 07/02/2025 |
7.38
|
100 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 06/02/2025 |
7.91
|
100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 05/02/2025 |
7.61
|
400 | 7.61 | 7.61 | 7.61 | 100 | 0 | 0.0 |
| 04/02/2025 |
7.61
|
700 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 03/02/2025 |
7.61
|
200 | 7.49 | 7.61 | 7.49 | 0 | 0 | 0 |
| 24/01/2025 |
7.49
|
2,700 | 7.48 | 7.49 | 6.93 | 0 | 0 | 0 |
| 23/01/2025 |
7.41
|
100 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 22/01/2025 |
7.15
|
5,600 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 21/01/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/01/2025 |
7.50
|
1,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 17/01/2025 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 16/01/2025 |
7.52
|
300 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 15/01/2025 |
7.34
|
6,400 | 7.34 | 7.58 | 7.34 | 0 | 0 | 0 |
| 14/01/2025 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 13/01/2025 |
7.60
|
2,400 | 6.95 | 7.60 | 6.95 | 0 | 0 | 0 |
| 10/01/2025 |
7.46
|
200 | 7.45 | 7.46 | 7.45 | 0 | 0 | 0 |
| 09/01/2025 |
7.47
|
200 | 6.88 | 7.47 | 6.88 | 0 | 0 | 0 |
| 08/01/2025 |
7.14
|
5,500 | 7.12 | 7.14 | 6.67 | 0 | 0 | 0 |
| 07/01/2025 |
6.67
|
4,900 | 7.58 | 7.58 | 6.67 | 0 | 0 | 0 |
| 06/01/2025 |
7.08
|
500 | 7.29 | 7.29 | 7.08 | 0 | 0 | 0 |
| 03/01/2025 |
7.61
|
400 | 7.60 | 7.61 | 7.10 | 0 | 0 | 0 |
| 02/01/2025 |
7.60
|
1,100 | 7.43 | 7.60 | 7.43 | 0 | 0 | 0 |
| 31/12/2024 |
7.35
|
600 | 7.62 | 7.64 | 7.35 | 0 | 0 | 0 |
| 30/12/2024 |
7.53
|
8,800 | 7.71 | 7.71 | 7.53 | 0 | 200 | -0.0 |
| 27/12/2024 |
7.71
|
3,300 | 7.43 | 7.71 | 6.96 | 0 | 0 | 0 |
| 26/12/2024 |
7.43
|
2,800 | 7.44 | 7.45 | 7.17 | 0 | 0 | 0 |
| 25/12/2024 |
6.97
|
18,900 | 7.62 | 7.62 | 6.95 | 0 | 0 | 0 |
| 24/12/2024 |
7.46
|
6,200 | 7.44 | 7.53 | 7.15 | 0 | 0 | 0 |
| 23/12/2024 |
7.62
|
2,300 | 7.62 | 7.63 | 7.62 | 200 | 0 | 0.0 |
| 20/12/2024 |
7.62
|
700 | 7.63 | 7.63 | 7.62 | 0 | 0 | 0 |
| 19/12/2024 |
7.43
|
800 | 7.59 | 7.59 | 7.43 | 0 | 0 | 0 |
| 18/12/2024 |
7.59
|
40,000 | 7.59 | 7.59 | 7.59 | 40,000 | 40,000 | 0 |
| 17/12/2024 |
7.46
|
1,600 | 7.63 | 7.85 | 7.46 | 0 | 0 | 0 |
| 16/12/2024 |
7.62
|
1,300 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/12/2024 |
7.67
|
1,300 | 7.53 | 7.67 | 7.53 | 0 | 0 | 0 |
| 12/12/2024 |
7.51
|
300 | 7.43 | 7.62 | 7.43 | 0 | 0 | 0 |
| 11/12/2024 |
7.43
|
800 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 10/12/2024 |
7.85
|
200 | 7.91 | 7.91 | 7.85 | 0 | 0 | 0 |
| 09/12/2024 |
7.62
|
4,400 | 7.86 | 7.86 | 7.62 | 0 | 0 | 0 |
| 06/12/2024 |
7.64
|
700 | 8.10 | 8.10 | 7.64 | 0 | 0 | 0 |
| 05/12/2024 |
7.96
|
100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 04/12/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 03/12/2024 |
7.81
|
1,200 | 7.81 | 7.83 | 7.81 | 0 | 0 | 0 |
| 02/12/2024 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 29/11/2024 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 28/11/2024 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 27/11/2024 |
7.63
|
1,400 | 7.86 | 7.86 | 7.63 | 0 | 0 | 0 |
| 26/11/2024 |
7.69
|
400 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 25/11/2024 |
7.68
|
500 | 7.81 | 7.81 | 7.68 | 0 | 0 | 0 |
| 22/11/2024 |
7.68
|
100 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 21/11/2024 |
7.66
|
900 | 7.79 | 7.81 | 7.66 | 0 | 0 | 0 |
| 20/11/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 19/11/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 18/11/2024 |
7.77
|
4,100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 15/11/2024 |
7.77
|
400 | 7.78 | 7.78 | 7.77 | 0 | 0 | 0 |
| 14/11/2024 |
7.77
|
200 | 7.76 | 7.77 | 7.76 | 0 | 0 | 0 |
| 13/11/2024 |
7.77
|
2,600 | 7.76 | 7.77 | 7.62 | 0 | 0 | 0 |
| 12/11/2024 |
7.81
|
400 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 11/11/2024 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 08/11/2024 |
7.96
|
1,500 | 7.68 | 7.96 | 7.68 | 0 | 0 | 0 |
| 07/11/2024 |
7.68
|
200 | 7.79 | 7.79 | 7.68 | 0 | 0 | 0 |
| 06/11/2024 |
7.68
|
1,100 | 7.89 | 7.90 | 7.66 | 0 | 0 | 0 |
| 05/11/2024 |
7.77
|
8,100 | 7.30 | 7.86 | 7.30 | 0 | 0 | 0 |
| 04/11/2024 |
7.61
|
1,000 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 01/11/2024 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 31/10/2024 |
7.71
|
1,000 | 8.43 | 8.43 | 7.41 | 0 | 0 | 0 |
| 30/10/2024 |
7.89
|
4,200 | 7.88 | 7.89 | 7.88 | 3,800 | 0 | 0.0 |
| 29/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/10/2024 |
7.90
|
1,600 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 |
| 25/10/2024 |
7.89
|
300 | 7.90 | 7.96 | 7.89 | 0 | 0 | 0 |
| 24/10/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/10/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 22/10/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 21/10/2024 |
8.01
|
300 | 8.01 | 8.01 | 8.00 | 0 | 0 | 0 |
| 18/10/2024 |
7.81
|
300 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 17/10/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 16/10/2024 |
7.81
|
600 | 7.87 | 7.87 | 7.81 | 0 | 0 | 0 |
| 15/10/2024 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 14/10/2024 |
7.89
|
500 | 7.91 | 7.91 | 7.89 | 0 | 0 | 0 |
| 11/10/2024 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 10/10/2024 |
7.78
|
6,300 | 7.72 | 7.78 | 7.67 | 0 | 0 | 0 |
| 09/10/2024 |
7.72
|
10,100 | 7.95 | 7.95 | 7.72 | 100 | 0 | 0.0 |
| 08/10/2024 |
7.97
|
1,800 | 7.68 | 8.05 | 7.68 | 0 | 0 | 0 |
| 07/10/2024 |
8.14
|
400 | 7.81 | 8.14 | 7.81 | 0 | 0 | 0 |
| 04/10/2024 |
7.81
|
2,600 | 7.86 | 7.97 | 7.81 | 0 | 0 | 0 |
| 03/10/2024 |
7.82
|
10,000 | 8.01 | 8.01 | 7.82 | 0 | 0 | 0 |
| 02/10/2024 |
8.01
|
800 | 8.10 | 8.10 | 8.01 | 0 | 0 | 0 |
| 01/10/2024 |
8.29
|
200 | 8.10 | 8.29 | 8.10 | 0 | 0 | 0 |
| 30/09/2024 |
8.29
|
31,800 | 7.82 | 8.29 | 7.82 | 100 | 0 | 0.0 |
| 27/09/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 26/09/2024 |
8.39
|
800 | 8.03 | 8.51 | 8.03 | 0 | 0 | 0 |
| 25/09/2024 |
8.51
|
700 | 8.56 | 8.56 | 8.51 | 0 | 0 | 0 |