| 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) |
-0.20 | -2.56% | 22,100 | 0 | 0 |
7.30
7.80
7.60
|
|
2 tháng
(2025-10-06) |
-0.30 | -3.80% | 38,100 | 0 | 0 |
7.10
7.90
7.60
|
|
3 tháng
(2025-09-05) |
0.19 | 2.55% | 82,200 | 0 | 0 |
7.10
7.99
7.60
|
|
6 tháng
(2025-06-09) |
0.48 | 6.70% | 193,100 | 0 | 0 |
7.10
8.09
7.60
|
|
12 tháng
(2024-12-09) |
-0.10 | -1.30% | 362,793 | -100 | 0 |
6.74
8.37
7.60
|
|
24 tháng
(2023-12-15) |
-0.67 | -8.07% | 898,632 | -16,400 | -0.1 |
6.74
8.92
7.60
|
|
36 tháng
(2022-12-20) |
0.30 | 4.17% | 1,302,640 | -1,600 | -0.0 |
6.74
8.92
7.60
|
|
60 tháng
(2020-12-30) |
3.29 | 76.54% | 4,238,210 | -1,500 | -0.0 |
4.31
14.72
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
8.28
|
1,400 | 8.37 | 8.37 | 8.28 | 0 | 0 | 0 |
| 18/02/2025 |
8.18
|
1,900 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 |
| 17/02/2025 |
7.99
|
2,000 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 14/02/2025 |
8.09
|
2,700 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 |
| 13/02/2025 |
8.09
|
4,600 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 12/02/2025 |
8.09
|
6,300 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 11/02/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 10/02/2025 |
8.09
|
3,100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 07/02/2025 |
8.09
|
2,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 06/02/2025 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 05/02/2025 |
8.09
|
1,300 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 |
| 04/02/2025 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 03/02/2025 |
7.99
|
1,200 | 8.18 | 8.18 | 7.99 | 0 | 0 | 0 |
| 24/01/2025 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 23/01/2025 |
7.80
|
7,690 | 8.37 | 8.37 | 7.70 | 0 | 0 | 0 |
| 22/01/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 21/01/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 20/01/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 17/01/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 16/01/2025 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 15/01/2025 |
8.28
|
200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 14/01/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 13/01/2025 |
8.18
|
20 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 10/01/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 09/01/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 08/01/2025 |
8.18
|
10 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 07/01/2025 |
8.18
|
4 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 06/01/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 03/01/2025 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 02/01/2025 |
8.18
|
2 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 31/12/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 30/12/2024 |
7.99
|
17 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 27/12/2024 |
7.99
|
700 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 26/12/2024 |
7.99
|
125 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/12/2024 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 24/12/2024 |
7.99
|
3,600 | 8.28 | 8.47 | 7.03 | 0 | 0 | 0 |
| 23/12/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 20/12/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 19/12/2024 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 18/12/2024 |
7.80
|
905 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/12/2024 |
7.99
|
42 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 16/12/2024 |
7.99
|
7 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 13/12/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 12/12/2024 |
7.99
|
500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/12/2024 |
7.80
|
500 | 8.18 | 8.18 | 7.70 | 0 | 0 | 0 |
| 10/12/2024 |
7.89
|
2,910 | 7.70 | 7.89 | 7.70 | 0 | 0 | 0 |
| 09/12/2024 |
7.70
|
2,861 | 6.83 | 7.70 | 6.83 | 0 | 0 | 0 |
| 06/12/2024 |
7.89
|
6,500 | 8.09 | 8.09 | 7.89 | 0 | 0 | 0 |
| 05/12/2024 |
8.66
|
100 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 04/12/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 03/12/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 02/12/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 29/11/2024 |
7.99
|
1,011 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 28/11/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 27/11/2024 |
7.80
|
2,303 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/11/2024 |
7.99
|
600 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/11/2024 |
7.80
|
1,600 | 7.89 | 7.89 | 7.80 | 0 | 0 | 0 |
| 22/11/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 21/11/2024 |
7.99
|
319 | 8.18 | 8.18 | 7.99 | 0 | 0 | 0 |
| 20/11/2024 |
7.99
|
142 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 19/11/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/11/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 15/11/2024 |
7.99
|
14 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 14/11/2024 |
7.99
|
5 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 13/11/2024 |
7.99
|
500 | 7.89 | 7.99 | 7.89 | 0 | 0 | 0 |
| 12/11/2024 |
7.99
|
10 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/11/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 08/11/2024 |
7.99
|
700 | 7.89 | 7.99 | 7.80 | 0 | 0 | 0 |
| 07/11/2024 |
8.09
|
2,527 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 06/11/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 05/11/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 04/11/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 01/11/2024 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 31/10/2024 |
8.09
|
3,388 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 |
| 30/10/2024 |
8.09
|
200 | 7.89 | 8.09 | 7.89 | 0 | 0 | 0 |
| 29/10/2024 |
7.89
|
2,478 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 28/10/2024 |
7.99
|
12 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/10/2024 |
7.99
|
900 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 24/10/2024 |
8.09
|
2,488 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 23/10/2024 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 22/10/2024 |
7.99
|
2,701 | 7.89 | 7.99 | 7.89 | 0 | 0 | 0 |
| 21/10/2024 |
7.89
|
8,501 | 7.99 | 7.99 | 7.89 | 0 | 0 | 0 |
| 18/10/2024 |
8.09
|
2,478 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 17/10/2024 |
8.09
|
800 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 16/10/2024 |
7.99
|
1,900 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 15/10/2024 |
8.18
|
3,878 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 |
| 14/10/2024 |
8.09
|
1,715 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 |
| 11/10/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 10/10/2024 |
8.37
|
214 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 09/10/2024 |
8.18
|
2 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 08/10/2024 |
8.18
|
4,003 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
| 07/10/2024 |
7.99
|
1,500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 04/10/2024 |
8.28
|
120 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 03/10/2024 |
8.28
|
200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 02/10/2024 |
8.09
|
2,200 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
| 01/10/2024 |
8.18
|
5 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 30/09/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 27/09/2024 |
8.18
|
10,300 | 7.99 | 8.28 | 7.99 | 0 | 0 | 0 |
| 26/09/2024 |
8.09
|
2,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 25/09/2024 |
8.18
|
112 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |