| 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) |
-0.05 | -0.65% | 699,700 | -1,600 | -0.0 |
7.54
7.80
7.63
|
|
2 tháng
(2025-10-06) |
-0.55 | -6.71% | 812,600 | -1,300 | -0.0 |
7.52
8.30
7.63
|
|
3 tháng
(2025-09-05) |
-0.86 | -10.11% | 1,055,100 | -68,200 | -0.6 |
7.52
8.51
7.63
|
|
6 tháng
(2025-06-09) |
-1.36 | -15.09% | 1,793,300 | -66,200 | -0.5 |
7.52
9.50
7.63
|
|
12 tháng
(2024-12-09) |
-0.51 | -6.25% | 3,358,500 | -68,400 | -0.6 |
7.52
10
7.63
|
|
24 tháng
(2023-12-15) |
-0.16 | -2.05% | 9,708,900 | -361,935 | -3.0 |
7.51
10.35
7.63
|
|
36 tháng
(2022-12-20) |
-2.28 | -22.96% | 12,542,500 | -373,935 | -4.1 |
7.49
11.50
7.63
|
|
60 tháng
(2020-12-30) |
-5.08 | -39.89% | 17,620,010 | -492,030 | -8.2 |
7.49
21
7.63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
8.43
|
9,400 | 9.45 | 9.45 | 8.33 | 0 | 500 | -0.0 |
| 18/02/2025 |
8.95
|
7,000 | 8.60 | 8.95 | 8.37 | 0 | 0 | 0 |
| 17/02/2025 |
8.99
|
3,800 | 8.74 | 8.99 | 8.74 | 0 | 2,000 | -0.0 |
| 14/02/2025 |
8.74
|
6,000 | 8.80 | 8.85 | 8.26 | 0 | 100 | -0.0 |
| 13/02/2025 |
8.42
|
6,400 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 12/02/2025 |
8.41
|
1,400 | 8.10 | 8.41 | 8.10 | 0 | 0 | 0 |
| 11/02/2025 |
8.38
|
2,000 | 8.38 | 8.38 | 8.01 | 0 | 0 | 0 |
| 10/02/2025 |
8.38
|
900 | 8.42 | 8.50 | 8.01 | 0 | 0 | 0 |
| 07/02/2025 |
8.43
|
500 | 8.50 | 8.70 | 8.43 | 0 | 0 | 0 |
| 06/02/2025 |
8.25
|
600 | 8.19 | 8.25 | 8.19 | 0 | 300 | -0.0 |
| 05/02/2025 |
8.20
|
1,100 | 8.19 | 8.59 | 8.10 | 0 | 0 | 0 |
| 04/02/2025 |
8.20
|
2,000 | 7.81 | 8.23 | 7.81 | 0 | 0 | 0 |
| 03/02/2025 |
8.21
|
1,200 | 7.80 | 8.21 | 7.80 | 0 | 0 | 0 |
| 24/01/2025 |
8.12
|
500 | 8.16 | 8.16 | 8.12 | 0 | 0 | 0 |
| 23/01/2025 |
7.80
|
2,500 | 7.79 | 7.80 | 7.79 | 0 | 0 | 0 |
| 22/01/2025 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 21/01/2025 |
8.09
|
3,100 | 7.90 | 8.09 | 7.90 | 0 | 0 | 0 |
| 20/01/2025 |
7.86
|
9,200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 17/01/2025 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 16/01/2025 |
8
|
66,500 | 7.92 | 8.48 | 7.92 | 0 | 0 | 0 |
| 15/01/2025 |
8.25
|
27,100 | 8.21 | 8.25 | 8 | 0 | 0 | 0 |
| 14/01/2025 |
8.20
|
27,900 | 8.09 | 8.21 | 7.80 | 0 | 0 | 0 |
| 13/01/2025 |
7.68
|
11,300 | 7.99 | 8.29 | 7.68 | 0 | 0 | 0 |
| 10/01/2025 |
8.25
|
12,100 | 8.29 | 8.30 | 8 | 0 | 300 | -0.0 |
| 09/01/2025 |
8.22
|
11,000 | 8.05 | 8.45 | 8.05 | 0 | 0 | 0 |
| 08/01/2025 |
8.05
|
2,500 | 7.58 | 8.58 | 7.58 | 0 | 600 | -0.0 |
| 07/01/2025 |
8.15
|
7,200 | 8.01 | 8.18 | 8 | 0 | 0 | 0 |
| 06/01/2025 |
8
|
5,500 | 8.06 | 8.06 | 7.86 | 0 | 0 | 0 |
| 03/01/2025 |
7.90
|
76,300 | 8.23 | 8.23 | 7.90 | 0 | 100 | -0.0 |
| 02/01/2025 |
8.47
|
39,100 | 8.31 | 8.60 | 8.25 | 0 | 100 | -0.0 |
| 31/12/2024 |
8.83
|
95,100 | 8.27 | 8.85 | 8.20 | 0 | 0 | 0 |
| 30/12/2024 |
8.75
|
91,900 | 8.22 | 8.75 | 8.12 | 0 | 0 | 0 |
| 27/12/2024 |
8.70
|
17,400 | 8.21 | 8.70 | 8.21 | 0 | 0 | 0 |
| 26/12/2024 |
8.70
|
134,800 | 8.14 | 8.70 | 7.85 | 2,600 | 0 | 0.0 |
| 25/12/2024 |
8.20
|
7,200 | 7.92 | 8.20 | 7.92 | 0 | 0 | 0 |
| 24/12/2024 |
8.22
|
175,700 | 7.91 | 8.22 | 7.85 | 0 | 0 | 0 |
| 23/12/2024 |
8.17
|
17,000 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 20/12/2024 |
8.25
|
7,100 | 8.08 | 8.30 | 8.08 | 0 | 0 | 0 |
| 19/12/2024 |
8.35
|
14,300 | 8.09 | 8.35 | 7.85 | 0 | 0 | 0 |
| 18/12/2024 |
8.09
|
16,500 | 8.09 | 8.09 | 7.84 | 0 | 0 | 0 |
| 17/12/2024 |
8.09
|
39,500 | 8 | 8.10 | 7.84 | 0 | 0 | 0 |
| 16/12/2024 |
8.09
|
5,500 | 8.07 | 8.10 | 8.07 | 0 | 0 | 0 |
| 13/12/2024 |
8.10
|
6,000 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 12/12/2024 |
8.08
|
17,600 | 7.91 | 8.10 | 7.85 | 0 | 0 | 0 |
| 11/12/2024 |
8.15
|
31,700 | 7.92 | 8.15 | 7.83 | 0 | 0 | 0 |
| 10/12/2024 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 09/12/2024 |
8.16
|
9,000 | 7.92 | 8.16 | 7.90 | 0 | 0 | 0 |
| 06/12/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 05/12/2024 |
8.17
|
30,000 | 8 | 8.22 | 7.95 | 0 | 0 | 0 |
| 04/12/2024 |
8.18
|
17,300 | 8 | 8.25 | 8 | 0 | 4,000 | -0.0 |
| 03/12/2024 |
8.18
|
43,100 | 7.90 | 8.22 | 7.88 | 0 | 0 | 0 |
| 02/12/2024 |
7.91
|
600 | 8.18 | 8.18 | 7.91 | 0 | 0 | 0 |
| 29/11/2024 |
8.18
|
92,700 | 8.20 | 8.26 | 7.85 | 0 | 0 | 0 |
| 28/11/2024 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 27/11/2024 |
8.27
|
51,400 | 8.01 | 8.28 | 7.76 | 0 | 0 | 0 |
| 26/11/2024 |
8.34
|
27,000 | 8.19 | 8.34 | 7.95 | 0 | 0 | 0 |
| 25/11/2024 |
8.29
|
12,000 | 8.35 | 8.35 | 7.85 | 0 | 0 | 0 |
| 22/11/2024 |
8.33
|
35,000 | 8.29 | 8.35 | 7.96 | 0 | 3,500 | -0.0 |
| 21/11/2024 |
8.33
|
1,000 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 20/11/2024 |
8.38
|
22,600 | 8.34 | 8.39 | 7.95 | 0 | 0 | 0 |
| 19/11/2024 |
8.39
|
13,000 | 8.03 | 8.39 | 7.96 | 0 | 100 | -0.0 |
| 18/11/2024 |
8.39
|
5,000 | 8.03 | 8.40 | 8.03 | 0 | 0 | 0 |
| 15/11/2024 |
8.40
|
22,800 | 8.39 | 8.60 | 7.95 | 0 | 0 | 0 |
| 14/11/2024 |
8.41
|
5,000 | 8.42 | 8.42 | 8.41 | 0 | 0 | 0 |
| 13/11/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/11/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 11/11/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/11/2024 |
8.42
|
14,000 | 8.35 | 8.42 | 8.35 | 0 | 0 | 0 |
| 07/11/2024 |
8.42
|
3,500 | 8.39 | 8.42 | 8.39 | 0 | 0 | 0 |
| 06/11/2024 |
8.41
|
5,000 | 8.41 | 8.41 | 8.40 | 0 | 0 | 0 |
| 05/11/2024 |
8.42
|
500 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 04/11/2024 |
8.38
|
3,000 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 01/11/2024 |
8.40
|
6,300 | 8.45 | 8.45 | 8 | 0 | 0 | 0 |
| 31/10/2024 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 30/10/2024 |
8.45
|
5,500 | 8.20 | 8.45 | 8.20 | 0 | 0 | 0 |
| 29/10/2024 |
8.47
|
19,700 | 8.04 | 8.47 | 8 | 0 | 0 | 0 |
| 28/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/10/2024 |
8.60
|
8,600 | 8.50 | 8.60 | 8.05 | 0 | 0 | 0 |
| 24/10/2024 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/10/2024 |
8.45
|
600 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 22/10/2024 |
8.22
|
600 | 8.64 | 8.69 | 8.22 | 0 | 0 | 0 |
| 21/10/2024 |
8.68
|
500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/10/2024 |
8.50
|
2,200 | 8.40 | 8.68 | 8.20 | 0 | 0 | 0 |
| 17/10/2024 |
8.40
|
35,100 | 8.40 | 8.44 | 7.93 | 0 | 0 | 0 |
| 16/10/2024 |
8.37
|
2,000 | 8.49 | 8.49 | 8.37 | 0 | 0 | 0 |
| 15/10/2024 |
8.50
|
1,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/10/2024 |
8.75
|
2,000 | 8.60 | 8.75 | 8.60 | 0 | 0 | 0 |
| 11/10/2024 |
8.60
|
9,100 | 8.61 | 8.61 | 8.53 | 0 | 0 | 0 |
| 10/10/2024 |
8.82
|
6,000 | 8.65 | 8.82 | 8.60 | 0 | 0 | 0 |
| 09/10/2024 |
8.90
|
7,300 | 8.59 | 8.90 | 8.59 | 0 | 0 | 0 |
| 08/10/2024 |
8.60
|
500 | 8.77 | 8.77 | 8.60 | 0 | 0 | 0 |
| 07/10/2024 |
8.83
|
10,600 | 8.72 | 8.83 | 8.60 | 0 | 0 | 0 |
| 04/10/2024 |
9
|
1,500 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 03/10/2024 |
8.89
|
9,500 | 8.68 | 8.89 | 8.60 | 0 | 0 | 0 |
| 02/10/2024 |
8.90
|
2,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 01/10/2024 |
8.93
|
10,000 | 8.90 | 8.94 | 8.90 | 0 | 0 | 0 |
| 30/09/2024 |
8.93
|
1,100 | 8.92 | 8.93 | 8.92 | 0 | 0 | 0 |
| 27/09/2024 |
8.97
|
35,700 | 8.82 | 9 | 8.72 | 0 | 0 | 0 |
| 26/09/2024 |
9
|
46,400 | 8.77 | 9.02 | 8.77 | 0 | 0 | 0 |
| 25/09/2024 |
8.77
|
13,400 | 8.87 | 8.99 | 8.77 | 0 | 0 | 0 |