| 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) |
0.30 | 2.46% | 88,800 | -500 | -0.0 |
12.20
12.60
12.50
|
|
2 tháng
(2025-11-28) |
-0.10 | -0.79% | 180,000 | -500 | -0.0 |
12.20
13.30
12.50
|
|
3 tháng
(2025-10-29) |
-3.40 | -21.38% | 328,600 | -500 | -0.0 |
12.20
15.90
12.50
|
|
6 tháng
(2025-07-31) |
-2.55 | -16.92% | 580,400 | -700 | -0.0 |
12.20
15.94
12.50
|
|
12 tháng
(2025-02-03) |
5.79 | 86.28% | 2,106,304 | -9,000 | -0.1 |
6.24
23.55
12.50
|
|
24 tháng
(2024-02-07) |
4.42 | 54.79% | 2,643,967 | -34,700 | -0.6 |
5.76
23.55
12.50
|
|
36 tháng
(2023-02-13) |
6.56 | 110.28% | 4,472,354 | 1,400 | 0.6 |
4.87
23.55
12.50
|
|
60 tháng
(2021-02-22) |
10.48 | 517.50% | 4,673,634 | 300 | 0.6 |
1.61
23.55
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
8.39
|
9,300 | 8.36 | 8.39 | 8.36 | 0 | 0 | 0 |
| 10/04/2025 |
8.36
|
9,900 | 8.23 | 8.80 | 7.44 | 0 | 0 | 0 |
| 09/04/2025 |
8.04
|
5,100 | 8.10 | 8.10 | 7.28 | 0 | 0 | 0 |
| 08/04/2025 |
8.07
|
900 | 8.36 | 8.36 | 7.44 | 0 | 0 | 0 |
| 04/04/2025 |
7.94
|
5,000 | 7.91 | 7.94 | 7.56 | 0 | 0 | 0 |
| 03/04/2025 |
7.98
|
8,500 | 8.80 | 8.80 | 7.98 | 0 | 0 | 0 |
| 02/04/2025 |
8.86
|
1,000 | 8.93 | 8.93 | 8.86 | 0 | 0 | 0 |
| 01/04/2025 |
8.93
|
1,600 | 8.96 | 8.96 | 8.93 | 0 | 0 | 0 |
| 31/03/2025 |
8.96
|
3,400 | 8.86 | 8.96 | 8.70 | 0 | 0 | 0 |
| 28/03/2025 |
9.02
|
2,500 | 8.42 | 9.08 | 8.42 | 0 | 0 | 0 |
| 27/03/2025 |
8.39
|
4,800 | 8.10 | 8.55 | 8.10 | 0 | 0 | 0 |
| 26/03/2025 |
8.04
|
1,400 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 25/03/2025 |
8.04
|
6,200 | 8.07 | 8.20 | 8.04 | 0 | 0 | 0 |
| 24/03/2025 |
8.01
|
1,400 | 7.75 | 8.07 | 7.75 | 0 | 0 | 0 |
| 21/03/2025 |
7.75
|
2,300 | 7.72 | 7.75 | 7.66 | 0 | 0 | 0 |
| 20/03/2025 |
7.72
|
5,300 | 7.82 | 7.98 | 7.60 | 0 | 0 | 0 |
| 19/03/2025 |
7.66
|
2,300 | 7.82 | 7.82 | 7.66 | 0 | 0 | 0 |
| 18/03/2025 |
7.82
|
20,600 | 7.53 | 7.82 | 7.53 | 0 | 0 | 0 |
| 17/03/2025 |
7.12
|
2,100 | 7.44 | 7.44 | 7.12 | 0 | 0 | 0 |
| 14/03/2025 |
7.03
|
300 | 7.47 | 7.47 | 7.03 | 0 | 0 | 0 |
| 13/03/2025 |
7.53
|
5,100 | 7.44 | 7.53 | 7.28 | 0 | 0 | 0 |
| 12/03/2025 |
7.28
|
3,200 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
| 11/03/2025 |
7.41
|
5,600 | 7.44 | 7.44 | 7.06 | 0 | 0 | 0 |
| 10/03/2025 |
7.03
|
3,600 | 6.68 | 7.37 | 6.65 | 0 | 0 | 0 |
| 07/03/2025 |
7.28
|
12,300 | 7.60 | 7.63 | 7.00 | 0 | 4,300 | -0.1 |
| 06/03/2025 |
7.60
|
6,700 | 7.75 | 7.75 | 7.44 | 0 | 0 | 0 |
| 05/03/2025 |
7.60
|
22,600 | 7.63 | 7.63 | 7.28 | 0 | 0 | 0 |
| 04/03/2025 |
7.15
|
2,900 | 7.00 | 7.63 | 7.00 | 0 | 0 | 0 |
| 03/03/2025 |
7.69
|
7,500 | 7.25 | 7.69 | 7.00 | 0 | 0 | 0 |
| 28/02/2025 |
7.00
|
3,300 | 6.96 | 7.25 | 6.96 | 0 | 0 | 0 |
| 27/02/2025 |
6.96
|
200 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
| 26/02/2025 |
7.31
|
1,400 | 7.41 | 7.41 | 7.22 | 0 | 0 | 0 |
| 25/02/2025 |
7.06
|
600 | 6.77 | 7.09 | 6.77 | 0 | 0 | 0 |
| 24/02/2025 |
6.96
|
2,400 | 6.84 | 6.96 | 6.84 | 0 | 0 | 0 |
| 21/02/2025 |
6.90
|
6,000 | 7.47 | 7.47 | 6.74 | 0 | 0 | 0 |
| 20/02/2025 |
7.47
|
3,700 | 7.69 | 7.69 | 7.12 | 0 | 0 | 0 |
| 19/02/2025 |
7.00
|
17,000 | 6.81 | 7.00 | 5.89 | 0 | 0 | 0 |
| 18/02/2025 |
6.36
|
1,300 | 6.33 | 6.36 | 6.33 | 0 | 0 | 0 |
| 17/02/2025 |
6.81
|
200 | 6.65 | 6.81 | 6.65 | 0 | 0 | 0 |
| 14/02/2025 |
6.81
|
2,200 | 6.39 | 6.81 | 6.39 | 0 | 0 | 0 |
| 13/02/2025 |
6.39
|
600 | 6.36 | 6.39 | 6.36 | 0 | 0 | 0 |
| 12/02/2025 |
6.36
|
204 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
| 11/02/2025 |
6.49
|
3,400 | 6.49 | 6.52 | 6.49 | 0 | 0 | 0 |
| 10/02/2025 |
6.49
|
900 | 6.39 | 6.49 | 6.39 | 0 | 0 | 0 |
| 07/02/2025 |
6.36
|
1,000 | 6.49 | 6.58 | 6.36 | 0 | 0 | 0 |
| 06/02/2025 |
6.24
|
1,800 | 6.33 | 6.33 | 6.24 | 0 | 0 | 0 |
| 05/02/2025 |
6.33
|
1,100 | 6.52 | 6.52 | 6.33 | 0 | 0 | 0 |
| 04/02/2025 |
6.52
|
3,300 | 6.58 | 6.58 | 6.52 | 0 | 0 | 0 |
| 03/02/2025 |
6.71
|
100 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 24/01/2025 |
6.17
|
1,000 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 23/01/2025 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 22/01/2025 |
6.11
|
3,100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 21/01/2025 |
6.11
|
4,244 | 6.11 | 6.17 | 6.11 | 0 | 0 | 0 |
| 20/01/2025 |
6.08
|
1,000 | 6.14 | 6.14 | 6.08 | 0 | 0 | 0 |
| 17/01/2025 |
6.01
|
900 | 6.01 | 6.01 | 5.98 | 0 | 0 | 0 |
| 16/01/2025 |
5.98
|
100 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 15/01/2025 |
5.82
|
300 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 |
| 14/01/2025 |
5.98
|
1 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 13/01/2025 |
5.98
|
1,100 | 5.98 | 6.01 | 5.98 | 0 | 0 | 0 |
| 10/01/2025 |
6.01
|
200 | 6.05 | 6.05 | 6.01 | 0 | 0 | 0 |
| 09/01/2025 |
6.08
|
201 | 6.05 | 6.08 | 6.05 | 0 | 0 | 0 |
| 08/01/2025 |
5.79
|
1,202 | 5.73 | 5.86 | 5.73 | 0 | 0 | 0 |
| 07/01/2025 |
6.24
|
5,049 | 6.24 | 6.24 | 5.73 | 0 | 0 | 0 |
| 06/01/2025 |
6.24
|
1,500 | 6.24 | 6.24 | 6.20 | 0 | 0 | 0 |
| 03/01/2025 |
6.24
|
1,300 | 6.24 | 6.24 | 6.24 | 0 | 200 | -0.0 |
| 02/01/2025 |
6.24
|
1,200 | 6.20 | 6.24 | 6.20 | 0 | 0 | 0 |
| 31/12/2024 |
6.20
|
232 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 30/12/2024 |
6.20
|
1,682 | 6.24 | 6.24 | 6.20 | 0 | 0 | 0 |
| 27/12/2024 |
6.33
|
5,744 | 6.30 | 6.33 | 6.20 | 0 | 0 | 0 |
| 26/12/2024 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 25/12/2024 |
6.08
|
700 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 24/12/2024 |
6.08
|
2,100 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 23/12/2024 |
6.05
|
200 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 20/12/2024 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 19/12/2024 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 18/12/2024 |
6.01
|
600 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 17/12/2024 |
6.30
|
3,400 | 6.01 | 6.30 | 5.98 | 0 | 0 | 0 |
| 16/12/2024 |
6.01
|
4,500 | 6.30 | 6.30 | 6.01 | 0 | 0 | 0 |
| 13/12/2024 |
6.08
|
3,209 | 6.33 | 6.33 | 6.08 | 0 | 0 | 0 |
| 12/12/2024 |
6.17
|
7,300 | 6.20 | 6.20 | 6.01 | 0 | 0 | 0 |
| 11/12/2024 |
6.20
|
1,900 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 10/12/2024 |
6.20
|
2,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 09/12/2024 |
6.20
|
1 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 06/12/2024 |
6.20
|
2,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 05/12/2024 |
6.33
|
300 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 04/12/2024 |
6.20
|
1,100 | 6.33 | 6.33 | 6.20 | 0 | 0 | 0 |
| 03/12/2024 |
6.33
|
4,250 | 6.20 | 6.33 | 6.20 | 0 | 0 | 0 |
| 02/12/2024 |
6.20
|
1,700 | 6.11 | 6.20 | 6.11 | 0 | 0 | 0 |
| 29/11/2024 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 28/11/2024 |
6.11
|
0 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 27/11/2024 |
6.11
|
1,600 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 26/11/2024 |
6.17
|
200 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 25/11/2024 |
6.17
|
1,501 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 22/11/2024 |
6.17
|
1,130 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
| 21/11/2024 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 20/11/2024 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 19/11/2024 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 18/11/2024 |
6.33
|
730 | 6.33 | 6.33 | 6.30 | 0 | 0 | 0 |
| 15/11/2024 |
6.14
|
100 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
| 14/11/2024 |
6.14
|
1,700 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |