| 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) |
1.40 | 8.05% | 213,000 | -2,600 | -0.0 |
17.40
19.90
18.80
|
|
2 tháng
(2025-11-28) |
0.20 | 1.08% | 453,400 | -7,300 | -0.1 |
16
19.90
18.80
|
|
3 tháng
(2025-10-29) |
2.80 | 17.50% | 683,900 | -6,600 | -0.1 |
16
19.90
18.80
|
|
6 tháng
(2025-07-31) |
5.60 | 42.42% | 1,520,000 | -6,600 | -0.1 |
13.10
19.90
18.80
|
|
12 tháng
(2025-02-03) |
11 | 141.03% | 3,532,609 | -20,020 | -0.2 |
7.60
19.90
18.80
|
|
24 tháng
(2024-02-07) |
11.70 | 164.79% | 4,523,235 | -12,218 | -0.1 |
6.20
19.90
18.80
|
|
36 tháng
(2023-02-13) |
13.84 | 279.09% | 8,464,780 | -395,258 | -2.2 |
4.11
19.90
18.80
|
|
60 tháng
(2021-02-22) |
12.90 | 218.58% | 17,903,113 | -311,200 | -2.6 |
3.93
19.90
18.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/04/2025 |
8.20
|
25,900 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 09/04/2025 |
8
|
20,900 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 08/04/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 04/04/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 03/04/2025 |
7.60
|
17,900 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 02/04/2025 |
7.90
|
32,800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 01/04/2025 |
8.10
|
12,700 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 31/03/2025 |
8
|
3,100 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 28/03/2025 |
8
|
3,100 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 27/03/2025 |
8.20
|
5,300 | 8 | 8.20 | 7.90 | 0 | 0 | 0 |
| 26/03/2025 |
8.30
|
7,500 | 8 | 8.30 | 7.90 | 0 | 0 | 0 |
| 25/03/2025 |
8.30
|
10,900 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 24/03/2025 |
8.30
|
5,300 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 21/03/2025 |
8.30
|
20,900 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 20/03/2025 |
8.30
|
41,300 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
| 19/03/2025 |
8.30
|
800 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 18/03/2025 |
8.30
|
44,600 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 17/03/2025 |
7.80
|
2,400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/03/2025 |
7.80
|
4,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/03/2025 |
7.80
|
7,200 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 12/03/2025 |
7.90
|
400 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 11/03/2025 |
7.90
|
6,200 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 10/03/2025 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/03/2025 |
7.90
|
57,100 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 06/03/2025 |
7.80
|
4,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/03/2025 |
7.80
|
5,100 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 04/03/2025 |
7.80
|
5,900 | 7.90 | 7.90 | 7.60 | 0 | 5,000 | -0.0 |
| 03/03/2025 |
7.60
|
500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 28/02/2025 |
7.80
|
10,100 | 7.80 | 7.90 | 7.60 | 4,500 | 4,500 | 0 |
| 27/02/2025 |
7.80
|
400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/02/2025 |
8
|
0 | 8 | 8 | 8 | 80 | 0 | 0.0 |
| 25/02/2025 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/02/2025 |
8
|
2,600 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 21/02/2025 |
7.80
|
3,900 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 20/02/2025 |
7.80
|
4,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 19/02/2025 |
7.80
|
2,700 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 18/02/2025 |
7.70
|
3,600 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 17/02/2025 |
7.80
|
3,100 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 14/02/2025 |
7.90
|
7,300 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 13/02/2025 |
7.80
|
1,300 | 7.70 | 7.80 | 7.70 | 0 | 200 | -0.0 |
| 12/02/2025 |
7.70
|
8,100 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 11/02/2025 |
7.90
|
18,700 | 7.60 | 7.90 | 7.60 | 0 | 8,300 | -0.1 |
| 10/02/2025 |
7.70
|
4,800 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 07/02/2025 |
7.80
|
401 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 06/02/2025 |
8
|
4,707 | 7.50 | 8 | 7.40 | 0 | 0 | 0 |
| 05/02/2025 |
7.70
|
1 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 04/02/2025 |
7.70
|
300 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 03/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/01/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/01/2025 |
7.70
|
300 | 7.80 | 7.80 | 7.70 | 0 | 200 | -0.0 |
| 20/01/2025 |
7.70
|
4,400 | 7.70 | 7.70 | 7.60 | 0 | 2,000 | -0.0 |
| 17/01/2025 |
7.70
|
3,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 16/01/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/01/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 14/01/2025 |
7.70
|
2,000 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 13/01/2025 |
7.70
|
2,100 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 10/01/2025 |
7.70
|
5,100 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 09/01/2025 |
7.70
|
2,100 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 08/01/2025 |
7.70
|
12 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/01/2025 |
7.70
|
2,211 | 7.30 | 7.70 | 7.30 | 2 | 0 | 0.0 |
| 06/01/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/01/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 02/01/2025 |
7.90
|
300 | 7.40 | 7.90 | 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
|
300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 27/12/2024 |
7.40
|
1,300 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 26/12/2024 |
7.80
|
152 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/12/2024 |
7.50
|
1,500 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 24/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/12/2024 |
7.50
|
2,100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 20/12/2024 |
7.40
|
1,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 19/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 18/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/12/2024 |
7.40
|
500 | 7.40 | 7.40 | 7.30 | 0 | 400 | -0.0 |
| 16/12/2024 |
7.60
|
41 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 13/12/2024 |
7.60
|
1,226 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 12/12/2024 |
7.40
|
3,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 11/12/2024 |
7.40
|
4,600 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 10/12/2024 |
7.40
|
1,000 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 09/12/2024 |
7.70
|
1,100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/12/2024 |
7.50
|
688 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/12/2024 |
7.90
|
500 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 04/12/2024 |
7.90
|
14,600 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
| 03/12/2024 |
7.90
|
1,115 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 02/12/2024 |
7.90
|
18,600 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 29/11/2024 |
7.20
|
11,820 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 28/11/2024 |
7
|
18,000 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 27/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 26/11/2024 |
6.90
|
400 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 25/11/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 22/11/2024 |
6.80
|
2,100 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
| 21/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 20/11/2024 |
6.90
|
15 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 19/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 18/11/2024 |
6.90
|
300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 15/11/2024 |
6.70
|
1,100 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 14/11/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |