| 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 | 0% | 18,300 | 0 | 0 |
12.10
12.50
12.50
|
|
2 tháng
(2025-10-06) |
1 | 8.70% | 54,800 | 0 | 0 |
10.60
12.80
12.50
|
|
3 tháng
(2025-09-05) |
1 | 8.70% | 590,400 | -10,000 | -0.1 |
10.60
12.80
12.50
|
|
6 tháng
(2025-06-09) |
3.70 | 42.05% | 1,107,000 | -10,000 | -0.1 |
8
12.80
12.50
|
|
12 tháng
(2024-12-09) |
5.04 | 67.56% | 2,115,200 | -38,600 | -0.4 |
7.17
12.80
12.50
|
|
24 tháng
(2023-12-15) |
7.18 | 134.96% | 4,291,400 | -43,500 | -0.4 |
5.30
12.80
12.50
|
|
36 tháng
(2022-12-20) |
5.50 | 78.57% | 6,910,300 | -227,100 | -1.5 |
5.20
12.80
12.50
|
|
60 tháng
(2020-12-30) |
3.71 | 42.16% | 9,298,150 | -23,504 | 1.4 |
5.09
12.80
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
8.49
|
7,500 | 7.96 | 8.49 | 7.96 | 0 | 0 | 0 |
| 18/02/2025 |
7.96
|
200 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 17/02/2025 |
7.96
|
200 | 7.90 | 7.96 | 7.90 | 0 | 0 | 0 |
| 14/02/2025 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/02/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 12/02/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/02/2025 |
7.90
|
700 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/02/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/02/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/02/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/02/2025 |
8
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/02/2025 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/02/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/01/2025 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/01/2025 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/01/2025 |
7.80
|
2,100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/01/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/01/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/01/2025 |
7.80
|
3,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/01/2025 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/01/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/01/2025 |
7.70
|
2,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/01/2025 |
7.70
|
8,400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/01/2025 |
7.70
|
800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 03/01/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 02/01/2025 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 31/12/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 30/12/2024 |
7.70
|
1,800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 27/12/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/12/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 25/12/2024 |
7.60
|
7,400 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 24/12/2024 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/12/2024 |
7.17
|
100 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 20/12/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 19/12/2024 |
7.65
|
2,000 | 7.70 | 7.70 | 7.65 | 0 | 0 | 0 |
| 18/12/2024 |
7.75
|
300 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 17/12/2024 |
7.80
|
400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/12/2024 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 13/12/2024 |
7.85
|
500 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 12/12/2024 |
7.85
|
1,400 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 11/12/2024 |
8
|
5,000 | 7.98 | 8.20 | 7.98 | 0 | 0 | 0 |
| 10/12/2024 |
7.98
|
300 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 09/12/2024 |
7.46
|
9,100 | 7.50 | 7.50 | 7.46 | 0 | 0 | 0 |
| 06/12/2024 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 05/12/2024 |
7.50
|
800 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 04/12/2024 |
8
|
13,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/12/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/12/2024 |
8.50
|
14,500 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 29/11/2024 |
8.49
|
20,100 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 28/11/2024 |
8.40
|
22,100 | 8.33 | 8.91 | 8.20 | 0 | 0 | 0 |
| 27/11/2024 |
8.33
|
61,500 | 7.80 | 8.33 | 7.80 | 0 | 0 | 0 |
| 26/11/2024 |
7.80
|
16,400 | 8.24 | 8.24 | 7.80 | 0 | 0 | 0 |
| 25/11/2024 |
7.71
|
33,400 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 22/11/2024 |
7.21
|
151,800 | 6.83 | 7.21 | 6.83 | 0 | 0 | 0 |
| 21/11/2024 |
6.74
|
5,000 | 6.50 | 6.74 | 6.50 | 0 | 0 | 0 |
| 20/11/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 19/11/2024 |
6.30
|
700 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 18/11/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 15/11/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 14/11/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 13/11/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 12/11/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 11/11/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 08/11/2024 |
6.30
|
14,400 | 6.95 | 7 | 6.30 | 0 | 0 | 0 |
| 07/11/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 06/11/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 05/11/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 04/11/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 01/11/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 31/10/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 30/10/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 29/10/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 28/10/2024 |
6.55
|
100 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 25/10/2024 |
6.13
|
100 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
| 24/10/2024 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 23/10/2024 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 22/10/2024 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 21/10/2024 |
5.73
|
1,600 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 18/10/2024 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 17/10/2024 |
5.73
|
100 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 16/10/2024 |
6.15
|
500 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 15/10/2024 |
6.60
|
8,700 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 14/10/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 11/10/2024 |
6.60
|
2,500 | 6.60 | 6.62 | 6.60 | 0 | 0 | 0 |
| 10/10/2024 |
6.62
|
2,200 | 6.20 | 6.62 | 6.20 | 0 | 0 | 0 |
| 09/10/2024 |
6.58
|
5,000 | 5.77 | 6.58 | 5.77 | 0 | 0 | 0 |
| 08/10/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 07/10/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 04/10/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 03/10/2024 |
6.20
|
1,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 02/10/2024 |
6
|
1,600 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 01/10/2024 |
6.20
|
700 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 30/09/2024 |
6.20
|
400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 27/09/2024 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 26/09/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 25/09/2024 |
6.10
|
1,100 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |