| 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) |
-1.70 | -5.54% | 338,000 | -1,800 | -0.1 |
27.10
30.70
27.70
|
|
2 tháng
(2025-11-28) |
3.60 | 14.17% | 1,210,700 | -500 | -0.0 |
24.70
30.70
27.70
|
|
3 tháng
(2025-10-29) |
5.60 | 23.93% | 1,882,300 | -3,300 | -0.1 |
23.40
30.70
27.70
|
|
6 tháng
(2025-07-31) |
10.10 | 53.44% | 2,685,400 | 8,000 | 0.1 |
17.80
30.70
27.70
|
|
12 tháng
(2025-02-03) |
19.95 | 220.46% | 4,202,900 | 5,400 | 0.1 |
8.25
30.70
27.70
|
|
24 tháng
(2024-02-07) |
21.40 | 281.34% | 5,342,481 | 12,110 | 0.2 |
7.18
30.70
27.70
|
|
36 tháng
(2023-02-13) |
20.55 | 243.21% | 7,044,318 | 15,410 | 0.2 |
7.18
30.70
27.70
|
|
60 tháng
(2021-02-22) |
22.38 | 337.97% | 30,813,304 | -710,530 | -18.6 |
6.54
30.70
27.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 10/04/2025 |
9.05
|
8,000 | 8.61 | 9.05 | 8.61 | 0 | 500 | -0.0 |
| 09/04/2025 |
8.25
|
3,800 | 7.98 | 8.25 | 7.98 | 0 | 1,700 | -0.0 |
| 08/04/2025 |
8.25
|
4,000 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 |
| 04/04/2025 |
8.34
|
4,300 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 03/04/2025 |
8.43
|
5,700 | 8.69 | 8.69 | 8.07 | 0 | 0 | 0 |
| 02/04/2025 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 01/04/2025 |
8.87
|
6,000 | 8.69 | 8.87 | 8.69 | 0 | 0 | 0 |
| 31/03/2025 |
9.05
|
1,100 | 9.76 | 9.76 | 9.05 | 0 | 0 | 0 |
| 28/03/2025 |
9.05
|
2,000 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 27/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 26/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 25/03/2025 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 24/03/2025 |
8.96
|
2,500 | 9.05 | 9.05 | 8.96 | 0 | 0 | 0 |
| 21/03/2025 |
9.05
|
200 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 20/03/2025 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 19/03/2025 |
8.96
|
100 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 18/03/2025 |
9.05
|
100 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 17/03/2025 |
8.69
|
2,500 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 14/03/2025 |
8.87
|
4,100 | 8.96 | 8.96 | 8.87 | 0 | 0 | 0 |
| 13/03/2025 |
8.96
|
900 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 12/03/2025 |
8.96
|
7,900 | 8.78 | 8.96 | 8.69 | 0 | 0 | 0 |
| 11/03/2025 |
9.05
|
2,200 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 10/03/2025 |
9.05
|
3,200 | 8.69 | 9.05 | 8.69 | 0 | 1,000 | -0.0 |
| 07/03/2025 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 06/03/2025 |
8.61
|
500 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 05/03/2025 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 04/03/2025 |
8.52
|
5,400 | 8.61 | 8.61 | 8.52 | 0 | 0 | 0 |
| 03/03/2025 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 28/02/2025 |
8.78
|
3,800 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 27/02/2025 |
8.69
|
3,900 | 8.61 | 8.78 | 8.61 | 0 | 0 | 0 |
| 26/02/2025 |
8.87
|
5,900 | 8.61 | 8.87 | 8.52 | 0 | 0 | 0 |
| 25/02/2025 |
8.61
|
9,200 | 8.61 | 8.78 | 8.61 | 0 | 500 | -0.0 |
| 24/02/2025 |
8.52
|
1,700 | 8.43 | 8.52 | 8.43 | 0 | 0 | 0 |
| 21/02/2025 |
8.43
|
4,000 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 |
| 20/02/2025 |
8.43
|
4,700 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 |
| 19/02/2025 |
8.69
|
6,200 | 8.61 | 8.69 | 8.43 | 0 | 0 | 0 |
| 18/02/2025 |
8.61
|
4,000 | 8.69 | 8.69 | 8.61 | 0 | 0 | 0 |
| 17/02/2025 |
8.78
|
5,100 | 8.61 | 8.78 | 8.61 | 0 | 0 | 0 |
| 14/02/2025 |
8.87
|
14,200 | 8.61 | 8.87 | 8.52 | 0 | 0 | 0 |
| 13/02/2025 |
8.87
|
3,900 | 8.61 | 8.87 | 8.43 | 0 | 0 | 0 |
| 12/02/2025 |
8.96
|
4,300 | 8.61 | 8.96 | 8.61 | 0 | 2,000 | -0.0 |
| 11/02/2025 |
8.69
|
7,600 | 8.61 | 8.69 | 8.52 | 0 | 0 | 0 |
| 10/02/2025 |
8.69
|
4,100 | 8.61 | 8.69 | 8.61 | 0 | 2,700 | -0.0 |
| 07/02/2025 |
8.78
|
10,900 | 8.69 | 8.78 | 8.61 | 0 | 0 | 0 |
| 06/02/2025 |
8.69
|
2,200 | 8.61 | 8.69 | 8.61 | 0 | 0 | 0 |
| 05/02/2025 |
8.69
|
17,700 | 9.05 | 9.05 | 8.52 | 0 | 1,000 | -0.0 |
| 04/02/2025 |
9.05
|
1,000 | 9.14 | 9.14 | 8.96 | 0 | 0 | 0 |
| 03/02/2025 |
9.05
|
2,100 | 8.87 | 9.05 | 8.87 | 0 | 0 | 0 |
| 24/01/2025 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 23/01/2025 |
9.05
|
2,402 | 8.96 | 9.05 | 8.96 | 0 | 0 | 0 |
| 22/01/2025 |
9.05
|
1,600 | 8.61 | 9.05 | 8.61 | 0 | 0 | 0 |
| 21/01/2025 |
8.96
|
500 | 8.69 | 8.96 | 8.69 | 0 | 0 | 0 |
| 20/01/2025 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 17/01/2025 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 16/01/2025 |
9.05
|
5,800 | 9.05 | 9.05 | 8.96 | 0 | 0 | 0 |
| 15/01/2025 |
9.05
|
600 | 8.87 | 9.05 | 8.87 | 0 | 0 | 0 |
| 14/01/2025 |
8.96
|
5,300 | 9.23 | 9.23 | 8.96 | 0 | 0 | 0 |
| 13/01/2025 |
8.96
|
3,200 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 10/01/2025 |
8.96
|
3,900 | 8.96 | 9.05 | 8.96 | 0 | 0 | 0 |
| 09/01/2025 |
9.05
|
800 | 9.14 | 9.14 | 8.96 | 0 | 0 | 0 |
| 08/01/2025 |
9.05
|
1,700 | 8.87 | 9.05 | 8.87 | 0 | 0 | 0 |
| 07/01/2025 |
9.14
|
5,100 | 8.87 | 9.14 | 8.87 | 0 | 0 | 0 |
| 06/01/2025 |
8.96
|
2,800 | 8.78 | 9.05 | 8.78 | 0 | 0 | 0 |
| 03/01/2025 |
9.05
|
2,700 | 9.14 | 9.14 | 8.87 | 0 | 0 | 0 |
| 02/01/2025 |
9.14
|
11,200 | 8.87 | 9.23 | 8.87 | 0 | 0 | 0 |
| 31/12/2024 |
9.05
|
10,600 | 8.96 | 9.14 | 8.96 | 0 | 0 | 0 |
| 30/12/2024 |
9.05
|
200 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 27/12/2024 |
9.05
|
1,300 | 9.14 | 9.14 | 9.05 | 0 | 0 | 0 |
| 26/12/2024 |
9.05
|
4,900 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 25/12/2024 |
8.96
|
8,000 | 9.05 | 9.14 | 8.96 | 0 | 0 | 0 |
| 24/12/2024 |
9.23
|
4,648 | 8.96 | 9.23 | 8.96 | 0 | 0 | 0 |
| 23/12/2024 |
9.14
|
1,300 | 9.14 | 9.14 | 8.96 | 0 | 0 | 0 |
| 20/12/2024 |
9.05
|
2,900 | 8.87 | 9.05 | 8.87 | 0 | 0 | 0 |
| 19/12/2024 |
8.96
|
2,500 | 8.96 | 8.96 | 8.87 | 0 | 0 | 0 |
| 18/12/2024 |
9.05
|
1,510 | 8.78 | 9.05 | 8.78 | 0 | 0 | 0 |
| 17/12/2024 |
8.96
|
3,000 | 8.87 | 8.96 | 8.87 | 0 | 0 | 0 |
| 16/12/2024 |
8.96
|
1,400 | 8.78 | 9.05 | 8.78 | 0 | 0 | 0 |
| 13/12/2024 |
9.05
|
11,400 | 9.14 | 9.14 | 8.96 | 0 | 0 | 0 |
| 12/12/2024 |
9.05
|
7,700 | 8.87 | 9.05 | 8.87 | 0 | 0 | 0 |
| 11/12/2024 |
9.05
|
3,300 | 8.87 | 9.14 | 8.87 | 0 | 0 | 0 |
| 10/12/2024 |
9.05
|
13,585 | 8.87 | 9.05 | 8.78 | 0 | 0 | 0 |
| 09/12/2024 |
9.05
|
27,400 | 8.87 | 9.05 | 8.78 | 1,000 | 0 | 0.0 |
| 06/12/2024 |
9.05
|
11,300 | 8.87 | 9.05 | 8.87 | 0 | 0 | 0 |
| 05/12/2024 |
9.05
|
2,301 | 8.78 | 9.05 | 8.78 | 0 | 0 | 0 |
| 04/12/2024 |
8.96
|
6,700 | 8.96 | 8.96 | 8.78 | 0 | 0 | 0 |
| 03/12/2024 |
8.96
|
10,400 | 8.78 | 9.05 | 8.78 | 0 | 1,000 | -0.0 |
| 02/12/2024 |
9.05
|
3,000 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 29/11/2024 |
9.05
|
2,801 | 9.05 | 9.05 | 8.87 | 0 | 0 | 0 |
| 28/11/2024 |
9.05
|
9,700 | 8.69 | 9.05 | 8.69 | 0 | 0 | 0 |
| 27/11/2024 |
9.05
|
20,601 | 8.87 | 9.05 | 8.87 | 0 | 0 | 0 |
| 26/11/2024 |
8.87
|
2,200 | 8.69 | 8.87 | 8.69 | 1,800 | 0 | 0.0 |
| 25/11/2024 |
8.69
|
2,700 | 8.61 | 8.69 | 8.61 | 0 | 0 | 0 |
| 22/11/2024 |
8.69
|
1,200 | 8.61 | 8.78 | 8.61 | 0 | 0 | 0 |
| 21/11/2024 |
8.61
|
1,300 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 20/11/2024 |
8.61
|
200 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 19/11/2024 |
8.61
|
6,600 | 8.61 | 8.61 | 8.61 | 3,000 | 0 | 0.0 |
| 18/11/2024 |
8.87
|
6,000 | 8.61 | 8.87 | 8.61 | 0 | 0 | 0 |
| 15/11/2024 |
8.69
|
2,000 | 8.78 | 8.78 | 8.69 | 0 | 0 | 0 |
| 14/11/2024 |
9.23
|
5,300 | 8.96 | 9.23 | 8.96 | 0 | 0 | 0 |