| 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) |
-0.50 | -6% | 11,700 | 1,300 | 0.0 |
7.41
8.40
8.35
|
|
2 tháng
(2025-10-06) |
-0.17 | -2.12% | 14,100 | 1,300 | 0.0 |
7.41
8.40
8.35
|
|
3 tháng
(2025-09-05) |
-0.67 | -7.88% | 15,800 | 1,300 | 0.0 |
7.41
8.85
8.35
|
|
6 tháng
(2025-06-09) |
-0.37 | -4.51% | 39,100 | -300 | -0.0 |
7.41
8.85
8.35
|
|
12 tháng
(2024-12-09) |
0.13 | 1.69% | 70,700 | -5,106 | -0.0 |
7.41
8.85
8.35
|
|
24 tháng
(2023-12-15) |
0.63 | 8.75% | 427,300 | -25,063 | -0.2 |
6.06
10.65
8.35
|
|
36 tháng
(2022-12-20) |
0.88 | 12.67% | 816,300 | -109,563 | -0.6 |
5.96
10.65
8.35
|
|
60 tháng
(2020-12-30) |
-0.01 | -0.08% | 2,545,240 | -166,840 | -3.4 |
5.96
16.51
8.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 18/02/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 17/02/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/02/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/02/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 12/02/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/02/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/02/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 07/02/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/02/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/02/2025 |
7.90
|
700 | 7.90 | 7.90 | 7.90 | 0 | 600 | -0.0 |
| 04/02/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/02/2025 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 200 | -0.0 |
| 24/01/2025 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 200 | -0.0 |
| 23/01/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 22/01/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 21/01/2025 |
7.50
|
2,900 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 20/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/01/2025 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 300 | -0.0 |
| 16/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/01/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/01/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/01/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/01/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/01/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/01/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/01/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/01/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/12/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/12/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/12/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/12/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/12/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/12/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/12/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/12/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/12/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/12/2024 |
8
|
600 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 17/12/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 16/12/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/12/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/12/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/12/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/12/2024 |
7.70
|
800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 09/12/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/12/2024 |
7.70
|
5,200 | 8.28 | 8.30 | 7.70 | 2,200 | 0 | 0.0 |
| 05/12/2024 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 02/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/11/2024 |
7.90
|
1,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 28/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/11/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 13/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 08/11/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 100 | -0.0 |
| 07/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 31/10/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/10/2024 |
7.80
|
3,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 29/10/2024 |
8.20
|
200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 28/10/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 25/10/2024 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 24/10/2024 |
8.10
|
2,400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/10/2024 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 500 | -0.0 |
| 22/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/10/2024 |
8.20
|
1,300 | 8.30 | 8.30 | 8.20 | 0 | 100 | -0.0 |
| 17/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/10/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/10/2024 |
8.20
|
1,200 | 8 | 8.30 | 8 | 0 | 100 | -0.0 |
| 11/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 10/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/10/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/10/2024 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 04/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 02/10/2024 |
8.30
|
1,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 01/10/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 30/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/09/2024 |
8.30
|
1,800 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/09/2024 |
8.40
|
6,000 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |