| 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) |
-0.95 | -5.99% | 454,300 | -3,400 | -0.1 |
14.40
15.85
14.95
|
|
2 tháng
(2025-10-06) |
0.20 | 1.36% | 781,800 | -1,500 | -0.0 |
13.70
16.30
14.95
|
|
3 tháng
(2025-09-05) |
0 | 0% | 1,755,200 | 2,200 | 0.0 |
13.70
16.70
14.95
|
|
6 tháng
(2025-06-09) |
5.23 | 54.13% | 3,106,200 | 3,500 | 0.0 |
9.27
16.70
14.95
|
|
12 tháng
(2024-12-09) |
5.80 | 63.72% | 3,854,200 | -97,100 | -0.7 |
8.20
16.70
14.95
|
|
24 tháng
(2023-12-15) |
3.10 | 26.27% | 4,513,900 | -63,268 | -0.1 |
8.20
16.70
14.95
|
|
36 tháng
(2022-12-20) |
3.30 | 28.46% | 5,364,500 | -61,968 | 2.1 |
8.20
16.70
14.95
|
|
60 tháng
(2020-12-30) |
-14.82 | -49.87% | 9,321,780 | -42,313 | 2.2 |
8.20
31.04
14.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 18/02/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 17/02/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 14/02/2025 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 13/02/2025 |
9.01
|
200 | 9.14 | 9.14 | 9.01 | 0 | 0 | 0 |
| 12/02/2025 |
9.10
|
1,700 | 8.71 | 9.14 | 8.71 | 0 | 0 | 0 |
| 11/02/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 10/02/2025 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 07/02/2025 |
8.71
|
5,000 | 8.71 | 8.71 | 8.71 | 0 | 5,000 | -0.1 |
| 06/02/2025 |
8.71
|
5,000 | 8.71 | 8.71 | 8.71 | 0 | 5,000 | -0.1 |
| 05/02/2025 |
8.80
|
5,000 | 8.80 | 8.80 | 8.80 | 0 | 5,000 | -0.1 |
| 04/02/2025 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 03/02/2025 |
8.88
|
800 | 8.80 | 8.88 | 8.80 | 0 | 0 | 0 |
| 24/01/2025 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 23/01/2025 |
8.71
|
400 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 22/01/2025 |
8.71
|
600 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 21/01/2025 |
8.71
|
1,300 | 8.88 | 8.88 | 8.40 | 0 | 0 | 0 |
| 20/01/2025 |
8.88
|
200 | 8.71 | 8.88 | 8.71 | 0 | 0 | 0 |
| 17/01/2025 |
8.71
|
1,300 | 8.53 | 8.71 | 8.53 | 0 | 100 | -0.0 |
| 16/01/2025 |
9.06
|
1,200 | 8.62 | 9.06 | 8.62 | 0 | 0 | 0 |
| 15/01/2025 |
8.88
|
200 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 14/01/2025 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 13/01/2025 |
8.88
|
3,100 | 8.88 | 8.88 | 8.88 | 0 | 3,000 | -0.0 |
| 10/01/2025 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 09/01/2025 |
8.93
|
700 | 8.71 | 8.97 | 8.71 | 0 | 0 | 0 |
| 08/01/2025 |
8.62
|
5,900 | 8.88 | 8.88 | 8.62 | 0 | 5,000 | -0.1 |
| 07/01/2025 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 06/01/2025 |
8.88
|
3,100 | 8.97 | 8.97 | 8.88 | 0 | 3,000 | -0.0 |
| 03/01/2025 |
8.97
|
200 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 02/01/2025 |
8.88
|
300 | 9.01 | 9.01 | 8.88 | 0 | 0 | 0 |
| 31/12/2024 |
9.45
|
300 | 9.54 | 9.54 | 8.88 | 0 | 0 | 0 |
| 30/12/2024 |
9.14
|
20,600 | 8.97 | 9.14 | 8.93 | 0 | 0 | 0 |
| 27/12/2024 |
9.14
|
2,000 | 9.45 | 9.45 | 9.10 | 0 | 1,800 | -0.0 |
| 26/12/2024 |
9.06
|
22,400 | 8.97 | 9.23 | 8.97 | 100 | 21,000 | -0.2 |
| 25/12/2024 |
9.23
|
800 | 9.23 | 9.23 | 9.23 | 0 | 800 | -0.0 |
| 24/12/2024 |
9.41
|
21,200 | 8.97 | 9.41 | 8.88 | 0 | 20,000 | -0.2 |
| 23/12/2024 |
9.54
|
200 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 20/12/2024 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
| 19/12/2024 |
9.54
|
5,900 | 9.06 | 9.54 | 9.06 | 0 | 0 | 0 |
| 18/12/2024 |
9.58
|
600 | 9.58 | 9.58 | 9.06 | 0 | 0 | 0 |
| 17/12/2024 |
9.58
|
0 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 16/12/2024 |
9.58
|
100 | 9.58 | 9.58 | 9.58 | 0 | 0 | 0 |
| 13/12/2024 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 12/12/2024 |
9.14
|
2,400 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 11/12/2024 |
9.32
|
300 | 9.01 | 9.32 | 9.01 | 0 | 0 | 0 |
| 10/12/2024 |
9.06
|
500 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 09/12/2024 |
9.10
|
13,800 | 9.06 | 9.10 | 9.06 | 0 | 0 | 0 |
| 06/12/2024 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 05/12/2024 |
9.06
|
200 | 8.97 | 9.06 | 8.97 | 0 | 0 | 0 |
| 04/12/2024 |
9.14
|
500 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 03/12/2024 |
9.14
|
52,500 | 9.14 | 9.14 | 9.14 | 52,500 | 52,372 | 0.0 |
| 02/12/2024 |
9.14
|
50,800 | 9.14 | 9.23 | 9.14 | 50,000 | 50,000 | 0 |
| 29/11/2024 |
9.14
|
900 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 28/11/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 27/11/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 26/11/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 25/11/2024 |
9.23
|
200 | 8.97 | 9.23 | 8.97 | 0 | 0 | 0 |
| 22/11/2024 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 21/11/2024 |
8.88
|
200 | 9.36 | 9.36 | 8.88 | 0 | 0 | 0 |
| 20/11/2024 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 19/11/2024 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 18/11/2024 |
9.41
|
100 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 15/11/2024 |
9.14
|
200 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 14/11/2024 |
9.14
|
200 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 13/11/2024 |
9.06
|
100 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 12/11/2024 |
9.36
|
100 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 11/11/2024 |
9.41
|
400 | 9.36 | 9.41 | 9.36 | 0 | 0 | 0 |
| 08/11/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 07/11/2024 |
9.32
|
100 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 06/11/2024 |
9.32
|
12,600 | 9.36 | 9.36 | 9.32 | 0 | 0 | 0 |
| 05/11/2024 |
9.41
|
1,000 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 04/11/2024 |
9.41
|
200 | 8.80 | 9.41 | 8.80 | 0 | 0 | 0 |
| 01/11/2024 |
9.41
|
300 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 31/10/2024 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 30/10/2024 |
9.41
|
900 | 9.23 | 9.41 | 9.23 | 0 | 0 | 0 |
| 29/10/2024 |
9.23
|
100 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 28/10/2024 |
9.10
|
200 | 9.14 | 9.14 | 9.10 | 0 | 0 | 0 |
| 25/10/2024 |
9.36
|
100 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 24/10/2024 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 23/10/2024 |
9.41
|
100 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 22/10/2024 |
9.41
|
200 | 8.88 | 9.41 | 8.88 | 0 | 0 | 0 |
| 21/10/2024 |
9.49
|
700 | 9.06 | 9.49 | 9.06 | 0 | 0 | 0 |
| 18/10/2024 |
9.06
|
300 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 17/10/2024 |
9.06
|
200 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 16/10/2024 |
9.06
|
10,900 | 8.88 | 9.06 | 8.80 | 0 | 0 | 0 |
| 15/10/2024 |
8.88
|
1,000 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 14/10/2024 |
9.10
|
500 | 9.14 | 9.14 | 8.88 | 0 | 0 | 0 |
| 11/10/2024 |
9.14
|
600 | 8.97 | 9.14 | 8.97 | 0 | 0 | 0 |
| 10/10/2024 |
8.93
|
1,500 | 8.97 | 8.97 | 8.62 | 0 | 0 | 0 |
| 09/10/2024 |
8.88
|
1,000 | 9.14 | 9.14 | 8.88 | 0 | 0 | 0 |
| 08/10/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 07/10/2024 |
8.97
|
600 | 9.67 | 9.67 | 8.97 | 0 | 0 | 0 |
| 04/10/2024 |
9.14
|
200 | 9.32 | 9.32 | 9.14 | 0 | 0 | 0 |
| 03/10/2024 |
9.45
|
5,400 | 9.01 | 9.49 | 9.01 | 0 | 0 | 0 |
| 02/10/2024 |
9.49
|
4,700 | 9.36 | 9.49 | 8.88 | 0 | 0 | 0 |
| 01/10/2024 |
9.36
|
13,700 | 9.49 | 9.49 | 9.32 | 0 | 0 | 0 |
| 30/09/2024 |
9.49
|
900 | 9.54 | 9.58 | 9.49 | 0 | 0 | 0 |
| 27/09/2024 |
9.54
|
9,200 | 9.23 | 9.58 | 9.23 | 0 | 0 | 0 |
| 26/09/2024 |
9.36
|
5,800 | 9.32 | 9.58 | 9.23 | 0 | 0 | 0 |
| 25/09/2024 |
9.32
|
6,000 | 9.23 | 9.32 | 9.23 | 0 | 0 | 0 |