| 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) |
-0.50 | -5.56% | 51,900 | 4,700 | 0.0 |
8.40
9.50
9
|
|
2 tháng
(2025-10-06) |
-0.10 | -1.16% | 148,400 | 4,700 | 0.0 |
8
9.50
9
|
|
3 tháng
(2025-09-05) |
0.20 | 2.41% | 238,900 | 3,600 | 0.0 |
8
9.50
9
|
|
6 tháng
(2025-06-09) |
1.10 | 14.86% | 552,500 | 5,700 | 0.1 |
7.40
9.90
9
|
|
12 tháng
(2024-12-09) |
-1.80 | -17.48% | 1,815,816 | 5,690 | 0.1 |
7.10
14.90
9
|
|
24 tháng
(2023-12-15) |
1.10 | 14.86% | 2,585,807 | 6,090 | 0.1 |
7
14.90
9
|
|
36 tháng
(2022-12-20) |
0 | 0% | 3,233,080 | 5,990 | 0.1 |
7
14.90
9
|
|
60 tháng
(2020-12-30) |
1.73 | 25.62% | 12,841,550 | 14,390 | 0.2 |
5.99
23.80
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
9
|
6,100 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 18/02/2025 |
8.80
|
17,100 | 9 | 9.20 | 8.70 | 0 | 0 | 0 |
| 17/02/2025 |
8.80
|
7,400 | 9.10 | 9.50 | 8.70 | 0 | 0 | 0 |
| 14/02/2025 |
9
|
7,500 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 13/02/2025 |
8.60
|
1,900 | 8.70 | 9.30 | 8.60 | 0 | 100 | -0.0 |
| 12/02/2025 |
8.60
|
13,410 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 11/02/2025 |
8.60
|
5,400 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 10/02/2025 |
8.50
|
11,800 | 8.90 | 8.90 | 8.50 | 0 | 200 | -0.0 |
| 07/02/2025 |
8.90
|
14,100 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 06/02/2025 |
8.90
|
22,100 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 05/02/2025 |
8.90
|
6,100 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 04/02/2025 |
8.70
|
3,400 | 8.80 | 8.80 | 8.40 | 0 | 0 | 0 |
| 03/02/2025 |
8.70
|
2,800 | 8.50 | 8.90 | 8.40 | 0 | 1,300 | 0 |
| 24/01/2025 |
9.10
|
1,101 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
| 23/01/2025 |
9.10
|
5,800 | 8.80 | 9.20 | 8.80 | 0 | 200 | -0.0 |
| 22/01/2025 |
9
|
11,935 | 9 | 9.30 | 8.90 | 0 | 300 | -0.0 |
| 21/01/2025 |
9.20
|
9,000 | 9 | 9.20 | 8.90 | 300 | 0 | 0.0 |
| 20/01/2025 |
9.60
|
3,000 | 9.50 | 9.60 | 9.30 | 0 | 100 | -0.0 |
| 17/01/2025 |
9.60
|
7,500 | 9 | 9.60 | 9 | 1,900 | 0 | 0.0 |
| 16/01/2025 |
8.90
|
5,300 | 9.30 | 9.30 | 8.60 | 0 | 800 | -0.0 |
| 15/01/2025 |
9
|
6,900 | 9.20 | 9.30 | 8.50 | 1,200 | 500 | 0.0 |
| 14/01/2025 |
8.90
|
13,200 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 13/01/2025 |
9.30
|
7,500 | 9.50 | 9.50 | 9 | 0 | 500 | -0.0 |
| 10/01/2025 |
9.50
|
19,700 | 9.50 | 9.90 | 8.70 | 0 | 100 | -0.0 |
| 09/01/2025 |
9.50
|
4,314 | 9.90 | 10 | 9 | 0 | 0 | 0 |
| 08/01/2025 |
9.80
|
4,300 | 9.70 | 10 | 9.50 | 0 | 100 | -0.0 |
| 07/01/2025 |
9.70
|
21,500 | 9.70 | 9.80 | 9 | 1,600 | 0 | 0.0 |
| 06/01/2025 |
9.80
|
34,519 | 10.70 | 10.70 | 9.70 | 300 | 0 | 0.0 |
| 03/01/2025 |
10.70
|
14,035 | 11 | 11.50 | 10.70 | 100 | 0 | 0.0 |
| 02/01/2025 |
11.60
|
12,415 | 11.20 | 12 | 10.80 | 0 | 0 | 0 |
| 31/12/2024 |
11.70
|
6,401 | 12.30 | 12.30 | 11.30 | 0 | 200 | -0.0 |
| 30/12/2024 |
12.10
|
12,800 | 12 | 12.70 | 11.10 | 0 | 200 | -0.0 |
| 27/12/2024 |
12
|
35,402 | 13.20 | 13.70 | 12 | 0 | 0 | 0 |
| 26/12/2024 |
12.50
|
16,900 | 12.70 | 12.70 | 11.70 | 200 | 0 | 0.0 |
| 25/12/2024 |
12.20
|
39,761 | 13 | 13.20 | 11.70 | 200 | 500 | -0.0 |
| 24/12/2024 |
13
|
52,600 | 13.30 | 13.70 | 12.70 | 0 | 0 | 0 |
| 23/12/2024 |
12.50
|
58,200 | 14.50 | 14.50 | 12 | 0 | 0 | 0 |
| 20/12/2024 |
13.30
|
52,300 | 12.40 | 13.30 | 12 | 500 | 0 | 0.0 |
| 19/12/2024 |
12.10
|
117,280 | 11 | 12.90 | 11 | 0 | 500 | -0.0 |
| 18/12/2024 |
12.20
|
12,008 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 17/12/2024 |
13.50
|
39,079 | 14.90 | 14.90 | 13.50 | 0 | 0 | 0 |
| 16/12/2024 |
14.90
|
53,678 | 15.80 | 16.30 | 13.60 | 500 | 400 | 0.0 |
| 13/12/2024 |
14.90
|
254,200 | 14.90 | 14.90 | 14.80 | 0 | 0 | 0 |
| 12/12/2024 |
13.60
|
6,078 | 13.60 | 13.60 | 13.60 | 0 | 0 | 0 |
| 11/12/2024 |
12.40
|
4,100 | 12.40 | 12.40 | 12.40 | 0 | 0 | 0 |
| 10/12/2024 |
11.30
|
5,700 | 11.30 | 11.30 | 11.30 | 0 | 0 | 0 |
| 09/12/2024 |
10.30
|
6,000 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 06/12/2024 |
9.40
|
5,400 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 05/12/2024 |
8.60
|
9,500 | 8.40 | 8.60 | 8 | 0 | 0 | 0 |
| 04/12/2024 |
7.90
|
6,800 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 03/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/11/2024 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/11/2024 |
7.80
|
300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/11/2024 |
7.80
|
2,500 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 22/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 21/11/2024 |
7.70
|
2,200 | 7.70 | 7.70 | 7.70 | 0 | 200 | -0.0 |
| 20/11/2024 |
7.70
|
4,800 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 19/11/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 18/11/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/11/2024 |
7
|
8,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/11/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/11/2024 |
7.70
|
10,500 | 7.20 | 7.90 | 6.50 | 0 | 0 | 0 |
| 08/11/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 07/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 01/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 31/10/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 100 | -0.0 |
| 30/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/10/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/10/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 25/10/2024 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/10/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 23/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/10/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 15/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 14/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 11/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/10/2024 |
7.50
|
5,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 04/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 03/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/10/2024 |
7.50
|
800 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 01/10/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 30/09/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/09/2024 |
7.50
|
3,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/09/2024 |
7.80
|
1,700 | 7.30 | 7.90 | 7.20 | 0 | 0 | 0 |
| 25/09/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |