| 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) |
0.20 | 2.20% | 6,000 | 0 | 0 |
9.10
9.30
9.30
|
|
2 tháng
(2025-11-28) |
0 | 0% | 6,500 | 0 | 0 |
9
9.30
9.30
|
|
3 tháng
(2025-10-29) |
0.10 | 1.09% | 11,200 | 0 | 0 |
9
9.50
9.30
|
|
6 tháng
(2025-07-31) |
0.60 | 6.90% | 119,400 | 0 | 0 |
8.40
9.50
9.30
|
|
12 tháng
(2025-02-03) |
-0.14 | -1.49% | 438,400 | 0 | 0 |
7.68
9.50
9.30
|
|
24 tháng
(2024-02-07) |
0.48 | 5.48% | 661,340 | 0 | 0 |
7.61
12.97
9.30
|
|
36 tháng
(2023-02-13) |
1.71 | 22.47% | 701,363 | 0 | 0 |
6.14
12.97
9.30
|
|
60 tháng
(2021-02-22) |
-0.94 | -9.17% | 857,267 | 0 | 0 |
6.14
20.13
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
8.24
|
200 | 8.33 | 8.33 | 8.24 | 0 | 0 | 0 |
| 10/04/2025 |
8.24
|
18,600 | 8.33 | 8.33 | 8.24 | 0 | 0 | 0 |
| 09/04/2025 |
8.14
|
100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 08/04/2025 |
7.87
|
500 | 8.33 | 8.33 | 7.87 | 0 | 0 | 0 |
| 04/04/2025 |
8.33
|
300 | 7.40 | 8.42 | 7.40 | 0 | 0 | 0 |
| 03/04/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 02/04/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/04/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 31/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/03/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 27/03/2025 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/03/2025 |
8.51
|
300 | 8.70 | 8.70 | 8.51 | 0 | 0 | 0 |
| 25/03/2025 |
8.33
|
8,000 | 7.68 | 8.70 | 7.68 | 0 | 0 | 0 |
| 24/03/2025 |
8.33
|
0 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 21/03/2025 |
8.33
|
1,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 20/03/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 19/03/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 18/03/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 17/03/2025 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 14/03/2025 |
8.79
|
900 | 7.96 | 8.79 | 7.96 | 0 | 0 | 0 |
| 13/03/2025 |
8.42
|
9,100 | 8.51 | 8.51 | 8.42 | 0 | 0 | 0 |
| 12/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 11/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 10/03/2025 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 07/03/2025 |
8.89
|
100 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 06/03/2025 |
8.51
|
2,500 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 05/03/2025 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 04/03/2025 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 03/03/2025 |
8.51
|
1,600 | 8.51 | 8.89 | 8.51 | 0 | 0 | 0 |
| 28/02/2025 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 27/02/2025 |
8.61
|
1,100 | 9.07 | 9.07 | 8.61 | 0 | 0 | 0 |
| 26/02/2025 |
8.51
|
12,700 | 8.42 | 8.51 | 8.42 | 0 | 0 | 0 |
| 25/02/2025 |
8.33
|
2,700 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 24/02/2025 |
8.42
|
200 | 8.98 | 8.98 | 8.42 | 0 | 0 | 0 |
| 21/02/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 20/02/2025 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 19/02/2025 |
8.42
|
4,100 | 8.70 | 8.70 | 8.33 | 0 | 0 | 0 |
| 18/02/2025 |
8.70
|
700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/02/2025 |
8.70
|
2,000 | 9.07 | 9.07 | 8.70 | 0 | 0 | 0 |
| 14/02/2025 |
8.42
|
4,100 | 9.26 | 9.26 | 8.42 | 0 | 0 | 0 |
| 13/02/2025 |
8.33
|
900 | 8.61 | 8.61 | 8.33 | 0 | 0 | 0 |
| 12/02/2025 |
8.33
|
200 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 11/02/2025 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 10/02/2025 |
8.61
|
700 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 07/02/2025 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 06/02/2025 |
9.26
|
5,000 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 05/02/2025 |
8.70
|
500 | 9.26 | 9.26 | 8.70 | 0 | 0 | 0 |
| 04/02/2025 |
8.79
|
7,000 | 8.61 | 8.79 | 8.61 | 0 | 0 | 0 |
| 03/02/2025 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 24/01/2025 |
8.79
|
200 | 10.09 | 10.09 | 8.79 | 0 | 0 | 0 |
| 23/01/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 22/01/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 21/01/2025 |
8.79
|
500 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 20/01/2025 |
8.61
|
55,000 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 17/01/2025 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 16/01/2025 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 15/01/2025 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 14/01/2025 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 13/01/2025 |
8.14
|
1,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 10/01/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 09/01/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 08/01/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 07/01/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 06/01/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 03/01/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 02/01/2025 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 31/12/2024 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 30/12/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 27/12/2024 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 26/12/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 25/12/2024 |
8.42
|
200 | 7.87 | 8.42 | 7.87 | 0 | 0 | 0 |
| 24/12/2024 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 23/12/2024 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 20/12/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 19/12/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 18/12/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 17/12/2024 |
7.87
|
10,000 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
| 16/12/2024 |
7.87
|
2,000 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 |
| 13/12/2024 |
8.42
|
1,300 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 12/12/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 11/12/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 10/12/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 09/12/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 06/12/2024 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 05/12/2024 |
8.51
|
1,100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 04/12/2024 |
8.14
|
71 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 03/12/2024 |
8.51
|
100 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 02/12/2024 |
8.33
|
2,300 | 8.24 | 8.33 | 8.24 | 0 | 0 | 0 |
| 29/11/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 28/11/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 27/11/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 26/11/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 25/11/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 22/11/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 21/11/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 20/11/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 19/11/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 18/11/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 15/11/2024 |
8.61
|
1,400 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 14/11/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |