| 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 | 2.63% | 229,100 | 0 | 0 |
7.60
7.80
7.80
|
|
2 tháng
(2025-10-06) |
-0.80 | -9.30% | 753,700 | 700 | 0.0 |
7.60
8.60
7.80
|
|
3 tháng
(2025-09-05) |
-1 | -11.36% | 1,242,200 | 6,700 | 0.1 |
7.60
8.80
7.80
|
|
6 tháng
(2025-06-09) |
0.31 | 4.16% | 4,862,800 | 5,700 | 0.0 |
7.49
9.29
7.80
|
|
12 tháng
(2024-12-09) |
-0.26 | -3.19% | 7,804,379 | 9,200 | 0.1 |
6.82
9.29
7.80
|
|
24 tháng
(2023-12-15) |
0.84 | 12.01% | 15,640,844 | -310,120 | -2.5 |
6.79
9.29
7.80
|
|
36 tháng
(2022-12-20) |
1.14 | 17.10% | 25,035,705 | -395,162 | -3.2 |
5.92
10.71
7.80
|
|
60 tháng
(2020-12-30) |
0.79 | 11.33% | 55,575,177 | -94,762 | 2.7 |
4.52
21.74
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
7.68
|
47,800 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 |
| 18/02/2025 |
7.77
|
26,000 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 17/02/2025 |
7.87
|
86,600 | 7.68 | 7.87 | 7.68 | 0 | 0 | 0 |
| 14/02/2025 |
7.77
|
86,800 | 7.87 | 7.87 | 7.77 | 0 | 0 | 0 |
| 13/02/2025 |
7.87
|
28,700 | 7.68 | 7.87 | 7.68 | 0 | 0 | 0 |
| 12/02/2025 |
7.77
|
43,800 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 |
| 11/02/2025 |
7.77
|
7,500 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 10/02/2025 |
7.77
|
35,501 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 |
| 07/02/2025 |
7.68
|
6,612 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 |
| 06/02/2025 |
7.68
|
13,040 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 |
| 05/02/2025 |
7.68
|
3,169 | 7.58 | 7.68 | 7.58 | 0 | 0 | 0 |
| 04/02/2025 |
7.68
|
17,900 | 7.58 | 7.68 | 7.39 | 0 | 0 | 0 |
| 03/02/2025 |
7.58
|
48,800 | 7.68 | 7.77 | 7.39 | 0 | 0 | 0 |
| 24/01/2025 |
7.77
|
10,900 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 23/01/2025 |
7.77
|
1,600 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 22/01/2025 |
7.77
|
6,600 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 21/01/2025 |
7.77
|
9,800 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 |
| 20/01/2025 |
7.68
|
1,200 | 7.68 | 7.68 | 7.58 | 0 | 0 | 0 |
| 17/01/2025 |
7.68
|
1,600 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 16/01/2025 |
7.68
|
16,300 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 |
| 15/01/2025 |
7.68
|
19,900 | 7.68 | 7.68 | 7.58 | 0 | 0 | 0 |
| 14/01/2025 |
7.77
|
6,510 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 13/01/2025 |
7.77
|
4,000 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 10/01/2025 |
7.77
|
3,000 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 09/01/2025 |
7.77
|
42,000 | 7.77 | 7.77 | 7.68 | 0 | 0 | 0 |
| 08/01/2025 |
7.77
|
73,400 | 7.77 | 7.77 | 7.58 | 0 | 0 | 0 |
| 07/01/2025 |
7.77
|
3,100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 06/01/2025 |
7.87
|
117,600 | 7.87 | 7.87 | 7.58 | 0 | 0 | 0 |
| 03/01/2025 |
7.87
|
8,600 | 7.87 | 7.87 | 7.68 | 0 | 0 | 0 |
| 02/01/2025 |
7.87
|
52,500 | 7.96 | 7.96 | 7.58 | 0 | 0 | 0 |
| 31/12/2024 |
7.96
|
300 | 7.87 | 7.96 | 7.87 | 0 | 0 | 0 |
| 30/12/2024 |
7.96
|
27,000 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 |
| 27/12/2024 |
8.06
|
43,900 | 7.96 | 8.06 | 7.77 | 0 | 0 | 0 |
| 26/12/2024 |
8.06
|
31,800 | 8.06 | 8.06 | 7.87 | 0 | 0 | 0 |
| 25/12/2024 |
8.06
|
40,001 | 8.06 | 8.15 | 7.96 | 0 | 0 | 0 |
| 24/12/2024 |
8.15
|
105,110 | 7.87 | 8.34 | 7.87 | 0 | 0 | 0 |
| 23/12/2024 |
7.96
|
59,500 | 7.96 | 8.06 | 7.87 | 0 | 0 | 0 |
| 20/12/2024 |
8.06
|
20,001 | 7.87 | 8.06 | 7.77 | 0 | 0 | 0 |
| 19/12/2024 |
8.06
|
20,300 | 7.87 | 8.06 | 7.77 | 0 | 0 | 0 |
| 18/12/2024 |
7.96
|
2,900 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 |
| 17/12/2024 |
7.96
|
10,300 | 7.96 | 8.06 | 7.87 | 0 | 0 | 0 |
| 16/12/2024 |
8.06
|
7,283 | 7.96 | 8.06 | 7.87 | 0 | 0 | 0 |
| 13/12/2024 |
8.06
|
18,503 | 7.87 | 8.06 | 7.77 | 0 | 0 | 0 |
| 12/12/2024 |
7.96
|
16,310 | 7.87 | 7.96 | 7.77 | 0 | 0 | 0 |
| 11/12/2024 |
7.96
|
5,438 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 |
| 10/12/2024 |
7.96
|
5,301 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 |
| 09/12/2024 |
8.06
|
19,000 | 7.96 | 8.06 | 7.77 | 0 | 0 | 0 |
| 06/12/2024 |
8.06
|
43,440 | 7.87 | 8.06 | 7.77 | 0 | 0 | 0 |
| 05/12/2024 |
7.96
|
52,101 | 7.87 | 7.96 | 7.58 | 0 | 0 | 0 |
| 04/12/2024 |
7.96
|
228,400 | 7.68 | 7.96 | 7.58 | 0 | 210,800 | -1.7 |
| 03/12/2024 |
7.58
|
45,600 | 7.87 | 7.87 | 7.58 | 0 | 30,000 | -0.2 |
| 02/12/2024 |
7.96
|
5,559 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 |
| 29/11/2024 |
8.06
|
94,920 | 7.77 | 8.06 | 7.58 | 0 | 32,200 | -0.3 |
| 28/11/2024 |
7.87
|
6,100 | 7.96 | 7.96 | 7.77 | 0 | 2,000 | -0.0 |
| 27/11/2024 |
7.96
|
24,901 | 7.96 | 7.96 | 7.87 | 0 | 0 | 0 |
| 26/11/2024 |
7.96
|
100,060 | 7.68 | 7.96 | 7.68 | 0 | 4,000 | -0.0 |
| 25/11/2024 |
7.77
|
22,300 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 22/11/2024 |
7.77
|
10,708 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 21/11/2024 |
7.87
|
20,000 | 7.68 | 7.87 | 7.49 | 0 | 0 | 0 |
| 20/11/2024 |
7.77
|
10,560 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 |
| 19/11/2024 |
7.87
|
50,200 | 7.68 | 7.87 | 7.58 | 0 | 0 | 0 |
| 18/11/2024 |
7.77
|
13,400 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 15/11/2024 |
7.77
|
48,500 | 7.68 | 7.77 | 7.58 | 0 | 0 | 0 |
| 14/11/2024 |
7.77
|
21,600 | 7.68 | 7.77 | 7.39 | 0 | 0 | 0 |
| 13/11/2024 |
7.68
|
12,400 | 7.68 | 7.77 | 7.68 | 0 | 0 | 0 |
| 12/11/2024 |
7.77
|
89,400 | 7.39 | 7.77 | 7.39 | 0 | 5,300 | -0.0 |
| 11/11/2024 |
7.39
|
34,600 | 7.30 | 7.39 | 7.20 | 0 | 0 | 0 |
| 08/11/2024 |
7.39
|
9,900 | 7.20 | 7.39 | 7.20 | 0 | 0 | 0 |
| 07/11/2024 |
7.30
|
34,501 | 7.30 | 7.39 | 7.20 | 0 | 500 | -0.0 |
| 06/11/2024 |
7.30
|
9,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/11/2024 |
7.39
|
31,900 | 7.30 | 7.39 | 7.20 | 0 | 0 | 0 |
| 04/11/2024 |
7.30
|
18,003 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 01/11/2024 |
7.39
|
28,600 | 7.30 | 7.39 | 7.20 | 0 | 0 | 0 |
| 31/10/2024 |
7.39
|
12,000 | 7.39 | 7.39 | 7.30 | 0 | 0 | 0 |
| 30/10/2024 |
7.39
|
15,701 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 |
| 29/10/2024 |
7.39
|
6,900 | 7.30 | 7.39 | 7.30 | 0 | 200 | -0.0 |
| 28/10/2024 |
7.39
|
2,900 | 7.30 | 7.39 | 7.20 | 0 | 0 | 0 |
| 25/10/2024 |
7.39
|
3,100 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 |
| 24/10/2024 |
7.39
|
16,800 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 |
| 23/10/2024 |
7.39
|
84,200 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 |
| 22/10/2024 |
7.39
|
136,700 | 7.30 | 7.39 | 7.20 | 0 | 1,700 | -0.0 |
| 21/10/2024 |
7.30
|
24,100 | 7.20 | 7.30 | 7.11 | 0 | 0 | 0 |
| 18/10/2024 |
7.30
|
3,001 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 17/10/2024 |
7.30
|
3,000 | 7.30 | 7.30 | 7.11 | 0 | 0 | 0 |
| 16/10/2024 |
7.30
|
1,000 | 7.30 | 7.30 | 7.20 | 0 | 300 | -0.0 |
| 15/10/2024 |
7.30
|
8,000 | 7.30 | 7.30 | 7.20 | 0 | 1,900 | -0.0 |
| 14/10/2024 |
7.30
|
3,800 | 7.30 | 7.30 | 7.20 | 0 | 1,000 | -0.0 |
| 11/10/2024 |
7.30
|
3,400 | 7.30 | 7.30 | 7.20 | 0 | 100 | -0.0 |
| 10/10/2024 |
7.30
|
8,800 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 09/10/2024 |
7.30
|
11,001 | 7.30 | 7.30 | 7.11 | 0 | 0 | 0 |
| 08/10/2024 |
7.30
|
9,300 | 7.30 | 7.30 | 7.11 | 0 | 0 | 0 |
| 07/10/2024 |
7.30
|
3,800 | 7.30 | 7.30 | 7.20 | 0 | 2,000 | -0.0 |
| 04/10/2024 |
7.39
|
13,200 | 7.30 | 7.39 | 7.20 | 0 | 500 | -0.0 |
| 03/10/2024 |
7.39
|
45,000 | 7.30 | 7.39 | 7.20 | 0 | 0 | 0 |
| 02/10/2024 |
7.39
|
45,522 | 7.30 | 7.39 | 7.20 | 0 | 0 | 0 |
| 01/10/2024 |
7.39
|
7,800 | 7.39 | 7.39 | 7.30 | 0 | 0 | 0 |
| 30/09/2024 |
7.39
|
1,920 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 |
| 27/09/2024 |
7.39
|
6,007 | 7.39 | 7.39 | 7.20 | 0 | 0 | 0 |
| 26/09/2024 |
7.39
|
1,900 | 7.30 | 7.39 | 7.30 | 0 | 0 | 0 |
| 25/09/2024 |
7.39
|
4,000 | 7.39 | 7.39 | 7.30 | 0 | 0 | 0 |