| 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) |
0.30 | 3.41% | 400 | 0 | 0 |
8.80
10.70
8.80
|
|
2 tháng
(2025-10-06) |
0.40 | 4.60% | 133,600 | 0 | 0 |
8.40
10.70
8.80
|
|
3 tháng
(2025-09-05) |
0.90 | 10.98% | 160,300 | 0 | 0 |
7.80
10.70
8.80
|
|
6 tháng
(2025-06-09) |
3.40 | 59.65% | 1,112,600 | 0 | 0 |
5.60
10.70
8.80
|
|
12 tháng
(2024-12-09) |
1.70 | 22.97% | 3,067,276 | 0 | 0 |
5.10
10.70
8.80
|
|
24 tháng
(2023-12-15) |
-3.08 | -25.30% | 6,334,707 | 0 | 0 |
5.10
12.36
8.80
|
|
36 tháng
(2023-08-11) |
0.37 | 4.27% | 6,462,527 | 0 | 0 |
5.10
12.73
8.80
|
|
60 tháng
(2023-08-11) |
0.37 | 4.27% | 6,462,527 | 0 | 0 |
5.10
12.73
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/02/2025 |
5.80
|
300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/02/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 14/02/2025 |
5.90
|
3,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 13/02/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/02/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 11/02/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 10/02/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/02/2025 |
5.80
|
62,500 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 06/02/2025 |
6
|
4,300 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 05/02/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 04/02/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/02/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 24/01/2025 |
5.80
|
900 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/01/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 22/01/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 21/01/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/01/2025 |
5.70
|
3,300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/01/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 16/01/2025 |
6
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 15/01/2025 |
6
|
1,500 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 14/01/2025 |
6
|
126,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 13/01/2025 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 10/01/2025 |
5.80
|
251,900 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 09/01/2025 |
6
|
1,400 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
| 08/01/2025 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/01/2025 |
5.90
|
187,400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 06/01/2025 |
5.80
|
315,900 | 6.80 | 6.80 | 5.80 | 0 | 0 | 0 |
| 03/01/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 02/01/2025 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 31/12/2024 |
7.10
|
400 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
| 30/12/2024 |
7
|
66 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 27/12/2024 |
7
|
1,300 | 8.10 | 8.10 | 7 | 0 | 0 | 0 |
| 26/12/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 25/12/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/12/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/12/2024 |
7.60
|
300 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 20/12/2024 |
6.90
|
5 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 19/12/2024 |
6.90
|
400 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 18/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 17/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/12/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 12/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 11/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 10/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 09/12/2024 |
7.40
|
5 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 06/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 05/12/2024 |
7.40
|
5 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 04/12/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 03/12/2024 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 02/12/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 29/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 28/11/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 27/11/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/11/2024 |
7.20
|
5 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 25/11/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 22/11/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 21/11/2024 |
7.30
|
600 | 6.40 | 7.30 | 6.40 | 0 | 0 | 0 |
| 20/11/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 19/11/2024 |
6.90
|
6,800 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 18/11/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 15/11/2024 |
6.90
|
406 | 6.10 | 6.90 | 6.10 | 0 | 0 | 0 |
| 14/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 13/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 12/11/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 11/11/2024 |
6.90
|
1,505 | 6.90 | 7 | 6.10 | 0 | 0 | 0 |
| 08/11/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/11/2024 |
7
|
601 | 6.90 | 7.20 | 6.60 | 0 | 0 | 0 |
| 06/11/2024 |
7
|
1,200 | 6 | 7.30 | 6 | 0 | 0 | 0 |
| 05/11/2024 |
6.90
|
1,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 04/11/2024 |
7
|
5,000 | 6 | 7.40 | 6 | 0 | 0 | 0 |
| 01/11/2024 |
7.40
|
684 | 6 | 7.40 | 6 | 0 | 0 | 0 |
| 31/10/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 30/10/2024 |
7.10
|
1,400 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
| 29/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 28/10/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 25/10/2024 |
6.80
|
200 | 7.80 | 7.80 | 6.80 | 0 | 0 | 0 |
| 24/10/2024 |
6.80
|
1,100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 23/10/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 22/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/10/2024 |
7.90
|
5 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 18/10/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 17/10/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/10/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/10/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/10/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 11/10/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/10/2024 |
7
|
2,500 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/10/2024 |
7
|
6,600 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/10/2024 |
7.20
|
520 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 07/10/2024 |
7.80
|
10,400 | 7.30 | 7.80 | 6.90 | 0 | 0 | 0 |
| 04/10/2024 |
7.30
|
3,100 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 03/10/2024 |
6.40
|
1,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 02/10/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 01/10/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 30/09/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 27/09/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/09/2024 |
7.30
|
3,000 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 25/09/2024 |
7.30
|
3,000 | 6.70 | 7.60 | 6.70 | 0 | 0 | 0 |