| 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) |
-0.60 | -6.19% | 332,800 | -210,200 | -1.9 |
9
9.70
9
|
|
2 tháng
(2025-10-06) |
-0.70 | -7.14% | 442,500 | -209,000 | -1.9 |
9
9.80
9
|
|
3 tháng
(2025-09-05) |
-0.50 | -5.21% | 599,400 | -210,700 | -1.9 |
9
10
9
|
|
6 tháng
(2025-06-09) |
0.30 | 3.41% | 1,588,000 | -206,600 | -1.8 |
8.50
10.20
9
|
|
12 tháng
(2024-12-09) |
1.87 | 25.95% | 5,472,322 | -127,400 | -1.3 |
7.04
10.20
9
|
|
24 tháng
(2023-12-15) |
2.83 | 45.20% | 12,340,737 | -64,837 | -0.9 |
6.27
10.20
9
|
|
36 tháng
(2022-12-20) |
2.89 | 46.53% | 26,536,512 | -1,570,640 | -14.3 |
5.58
10.20
9
|
|
60 tháng
(2020-12-30) |
2.57 | 39.29% | 94,936,130 | -845,560 | -9.9 |
5.31
13.16
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
8.71
|
235,500 | 8.15 | 8.71 | 8.15 | 0 | 0 | 0 |
| 18/02/2025 |
8.06
|
36,300 | 8.34 | 8.43 | 8.06 | 0 | 0 | 0 |
| 17/02/2025 |
8.43
|
27,800 | 8.15 | 8.43 | 8.15 | 0 | 0 | 0 |
| 14/02/2025 |
8.34
|
15,200 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 |
| 13/02/2025 |
8.43
|
42,900 | 8.24 | 8.52 | 8.06 | 0 | 0 | 0 |
| 12/02/2025 |
8.15
|
29,900 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 |
| 11/02/2025 |
8.24
|
54,300 | 8.34 | 8.43 | 8.24 | 0 | 0 | 0 |
| 10/02/2025 |
8.24
|
210,100 | 8.89 | 8.89 | 8.15 | 0 | 28,700 | -0.3 |
| 07/02/2025 |
8.15
|
131,103 | 7.50 | 8.15 | 7.50 | 0 | 0 | 0 |
| 06/02/2025 |
7.41
|
35,367 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 |
| 05/02/2025 |
7.23
|
15,800 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 04/02/2025 |
7.13
|
4,300 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 03/02/2025 |
7.13
|
3,000 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 24/01/2025 |
7.13
|
55,602 | 7.13 | 7.13 | 7.13 | 0 | 21,500 | -0.2 |
| 23/01/2025 |
7.13
|
4,200 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 22/01/2025 |
7.13
|
2,602 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 21/01/2025 |
7.13
|
6,800 | 7.23 | 7.23 | 7.13 | 0 | 0 | 0 |
| 20/01/2025 |
7.13
|
4,100 | 7.23 | 7.23 | 7.13 | 0 | 0 | 0 |
| 17/01/2025 |
7.23
|
200 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 16/01/2025 |
7.13
|
3,700 | 7.04 | 7.13 | 6.95 | 0 | 0 | 0 |
| 15/01/2025 |
7.13
|
13,300 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 |
| 14/01/2025 |
7.13
|
2 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 13/01/2025 |
7.13
|
48,600 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 |
| 10/01/2025 |
7.04
|
2,501 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 09/01/2025 |
7.13
|
1,002 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 08/01/2025 |
7.04
|
6,100 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 |
| 07/01/2025 |
7.04
|
128,301 | 7.04 | 7.04 | 7.04 | 9,100 | 0 | 0.1 |
| 06/01/2025 |
7.04
|
19,400 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 03/01/2025 |
7.13
|
53,000 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 |
| 02/01/2025 |
7.23
|
7,500 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 31/12/2024 |
7.41
|
300 | 7.23 | 7.41 | 7.23 | 0 | 0 | 0 |
| 30/12/2024 |
7.32
|
4,000 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 27/12/2024 |
7.32
|
439 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
| 26/12/2024 |
7.32
|
5,603 | 7.32 | 7.32 | 7.23 | 0 | 1,000 | -0.0 |
| 25/12/2024 |
7.32
|
17,622 | 7.23 | 7.41 | 7.13 | 4,800 | 1,000 | 0.0 |
| 24/12/2024 |
7.23
|
1,206 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
| 23/12/2024 |
7.32
|
4,300 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 |
| 20/12/2024 |
7.23
|
6,200 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
| 19/12/2024 |
7.32
|
27,255 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
| 18/12/2024 |
7.32
|
5,260 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
| 17/12/2024 |
7.32
|
853 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
| 16/12/2024 |
7.23
|
1,401 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
| 13/12/2024 |
7.32
|
2,401 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
| 12/12/2024 |
7.23
|
2,202 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
| 11/12/2024 |
7.23
|
8,900 | 7.23 | 7.23 | 7.13 | 0 | 0 | 0 |
| 10/12/2024 |
7.23
|
1,500 | 7.23 | 7.32 | 7.13 | 0 | 0 | 0 |
| 09/12/2024 |
7.23
|
2,600 | 7.23 | 7.23 | 7.13 | 0 | 0 | 0 |
| 06/12/2024 |
7.23
|
6,000 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 05/12/2024 |
7.13
|
24,700 | 7.23 | 7.32 | 7.23 | 0 | 2,000 | -0.0 |
| 04/12/2024 |
7.13
|
1,102 | 7.23 | 7.23 | 7.23 | 0 | 1,000 | -0.0 |
| 03/12/2024 |
7.23
|
30,300 | 7.13 | 7.23 | 7.13 | 8,100 | 7,000 | 0.0 |
| 02/12/2024 |
7.23
|
6,580 | 7.13 | 7.23 | 7.13 | 700 | 3,000 | -0.0 |
| 29/11/2024 |
7.13
|
7,042 | 7.23 | 7.23 | 7.13 | 0 | 2,000 | -0.0 |
| 28/11/2024 |
7.23
|
21,000 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 27/11/2024 |
7.13
|
1,203 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 |
| 26/11/2024 |
7.13
|
53,100 | 7.23 | 7.23 | 7.13 | 10,000 | 1,400 | 0.1 |
| 25/11/2024 |
7.23
|
2,700 | 7.13 | 7.23 | 7.13 | 0 | 0 | 0 |
| 22/11/2024 |
7.04
|
59,900 | 7.23 | 7.23 | 7.04 | 10,000 | 0 | 0.1 |
| 21/11/2024 |
7.23
|
3,000 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 20/11/2024 |
7.32
|
10,200 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
| 19/11/2024 |
7.32
|
2,601 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
| 18/11/2024 |
7.23
|
18,000 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 15/11/2024 |
7.23
|
37,101 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 14/11/2024 |
7.23
|
7,500 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 13/11/2024 |
7.23
|
15,100 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
| 12/11/2024 |
7.23
|
28,647 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
| 11/11/2024 |
7.32
|
17,400 | 7.32 | 7.41 | 7.23 | 0 | 0 | 0 |
| 08/11/2024 |
7.23
|
4,700 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 07/11/2024 |
7.32
|
18,500 | 7.23 | 7.32 | 7.13 | 10,500 | 100 | 0.1 |
| 06/11/2024 |
7.23
|
5,000 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 05/11/2024 |
7.23
|
5,600 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 04/11/2024 |
7.32
|
2,505 | 7.13 | 7.32 | 7.13 | 0 | 0 | 0 |
| 01/11/2024 |
7.23
|
16,000 | 7.32 | 7.32 | 7.23 | 0 | 0 | 0 |
| 31/10/2024 |
7.32
|
5,407 | 7.23 | 7.32 | 7.23 | 0 | 0 | 0 |
| 30/10/2024 |
7.23
|
62,102 | 7.13 | 7.23 | 7.13 | 0 | 0 | 0 |
| 29/10/2024 |
7.23
|
53,100 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 28/10/2024 |
7.23
|
43,000 | 7.13 | 7.23 | 7.13 | 0 | 0 | 0 |
| 25/10/2024 |
7.23
|
5,100 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 |
| 24/10/2024 |
7.23
|
27,408 | 7.13 | 7.23 | 7.04 | 0 | 0 | 0 |
| 23/10/2024 |
7.04
|
25,100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 22/10/2024 |
7.13
|
1,400 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 |
| 21/10/2024 |
7.13
|
1,800 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 |
| 18/10/2024 |
7.04
|
600 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 17/10/2024 |
7.04
|
13,300 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 16/10/2024 |
7.04
|
500 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 15/10/2024 |
7.04
|
27,000 | 7.04 | 7.04 | 6.95 | 0 | 0 | 0 |
| 14/10/2024 |
6.95
|
13,400 | 7.04 | 7.04 | 6.95 | 0 | 0 | 0 |
| 11/10/2024 |
7.04
|
13,994 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 10/10/2024 |
7.04
|
10,901 | 7.13 | 7.13 | 7.04 | 0 | 0 | 0 |
| 09/10/2024 |
7.04
|
41,600 | 7.04 | 7.04 | 6.95 | 0 | 0 | 0 |
| 08/10/2024 |
7.13
|
2,250 | 7.13 | 7.13 | 7.13 | 0 | 50 | -0.0 |
| 07/10/2024 |
7.13
|
14,800 | 7.04 | 7.13 | 7.04 | 0 | 0 | 0 |
| 04/10/2024 |
7.04
|
7,700 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 03/10/2024 |
7.04
|
8,958 | 7.04 | 7.04 | 6.95 | 100 | 0 | 0.0 |
| 02/10/2024 |
7.04
|
5,300 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 01/10/2024 |
7.04
|
13,609 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 30/09/2024 |
7.04
|
2,101 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 27/09/2024 |
7.04
|
11,201 | 7.04 | 7.04 | 6.95 | 0 | 0 | 0 |
| 26/09/2024 |
7.04
|
26,707 | 6.95 | 7.04 | 6.95 | 0 | 0 | 0 |
| 25/09/2024 |
6.95
|
32,400 | 7.04 | 7.04 | 6.95 | 0 | 0 | 0 |