| 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 | -3.75% | 5,444,900 | 24,000 | 0.2 |
7.60
8
7.80
|
|
2 tháng
(2025-10-06) |
-0.60 | -7.23% | 11,151,400 | 26,600 | 0.2 |
7.50
8.30
7.80
|
|
3 tháng
(2025-09-05) |
-1 | -11.49% | 24,532,000 | 20,400 | 0.2 |
7.50
9.10
7.80
|
|
6 tháng
(2025-06-09) |
0.50 | 6.94% | 74,076,700 | 21,800 | 0.2 |
7.10
9.10
7.80
|
|
12 tháng
(2024-12-09) |
0.10 | 1.32% | 132,597,828 | 29,110 | 0.2 |
5.60
9.60
7.80
|
|
24 tháng
(2023-12-15) |
1.40 | 22.22% | 272,239,212 | 60,210 | 0.6 |
5.60
12.10
7.80
|
|
36 tháng
(2022-12-20) |
2.57 | 50.10% | 376,168,642 | 38,710 | 0.4 |
4.66
12.10
7.80
|
|
60 tháng
(2020-12-30) |
-0.09 | -1.16% | 823,309,126 | -69,490 | -2.5 |
3.52
19.48
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
8.80
|
740,300 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 18/02/2025 |
8.80
|
658,700 | 8.90 | 9.10 | 8.70 | 0 | 0 | 0 |
| 17/02/2025 |
8.90
|
1,544,500 | 8.50 | 9 | 8.40 | 0 | 0 | 0 |
| 14/02/2025 |
8.50
|
570,900 | 8.50 | 8.70 | 8.30 | 900 | 0 | 0.0 |
| 13/02/2025 |
8.50
|
389,400 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
| 12/02/2025 |
8.30
|
243,960 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 11/02/2025 |
8.40
|
488,249 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 10/02/2025 |
8.30
|
1,168,368 | 8.90 | 8.90 | 8.20 | 300 | 0 | 0.0 |
| 07/02/2025 |
8.90
|
1,741,909 | 8.50 | 9.20 | 8.50 | 400 | 0 | 0.0 |
| 06/02/2025 |
8.50
|
928,163 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 05/02/2025 |
8.20
|
497,253 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 04/02/2025 |
8.30
|
1,113,821 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 03/02/2025 |
7.80
|
348,600 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 24/01/2025 |
7.70
|
867,900 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 23/01/2025 |
7.50
|
163,520 | 7.50 | 7.70 | 7.40 | 100 | 0 | 0.0 |
| 22/01/2025 |
7.50
|
171,806 | 7.70 | 7.70 | 7.40 | 100 | 0 | 0.0 |
| 21/01/2025 |
7.60
|
388,412 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 20/01/2025 |
7.70
|
305,865 | 7.80 | 7.80 | 7.60 | 200 | 0 | 0.0 |
| 17/01/2025 |
7.80
|
251,294 | 7.80 | 7.80 | 7.50 | 200 | 0 | 0.0 |
| 16/01/2025 |
7.70
|
115,634 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 15/01/2025 |
7.80
|
272,223 | 7.40 | 7.80 | 7.30 | 100 | 0 | 0.0 |
| 14/01/2025 |
7.50
|
226,975 | 7.50 | 7.70 | 7.40 | 100 | 0 | 0.0 |
| 13/01/2025 |
7.60
|
153,112 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 10/01/2025 |
7.50
|
400,027 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 09/01/2025 |
8
|
302,426 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 08/01/2025 |
8
|
825,157 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 07/01/2025 |
7.50
|
263,673 | 7.60 | 7.70 | 7.40 | 100 | 0 | 0.0 |
| 06/01/2025 |
7.60
|
232,411 | 7.80 | 7.80 | 7.50 | 100 | 0 | 0.0 |
| 03/01/2025 |
7.70
|
126,129 | 7.70 | 7.80 | 7.60 | 100 | 0 | 0.0 |
| 02/01/2025 |
7.80
|
259,909 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 31/12/2024 |
7.80
|
106,515 | 7.90 | 7.90 | 7.80 | 100 | 0 | 0.0 |
| 30/12/2024 |
7.90
|
73,230 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 27/12/2024 |
7.90
|
515,335 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 26/12/2024 |
8.10
|
291,550 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 25/12/2024 |
8.20
|
658,314 | 8.10 | 8.40 | 8 | 300 | 0 | 0.0 |
| 24/12/2024 |
8
|
339,929 | 8.10 | 8.20 | 8 | 0 | 500 | -0.0 |
| 23/12/2024 |
8.10
|
804,209 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
| 20/12/2024 |
7.80
|
554,682 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
| 19/12/2024 |
7.70
|
274,588 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 18/12/2024 |
7.80
|
258,410 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 17/12/2024 |
7.50
|
278,596 | 7.60 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 16/12/2024 |
7.60
|
597,414 | 7.90 | 8 | 7.60 | 200 | 0 | 0.0 |
| 13/12/2024 |
7.80
|
387,327 | 8.10 | 8.10 | 7.80 | 0 | 1,000 | -0.0 |
| 12/12/2024 |
8.10
|
967,381 | 8.10 | 8.40 | 7.90 | 200 | 0 | 0.0 |
| 11/12/2024 |
8
|
616,459 | 8 | 8.40 | 7.80 | 0 | 0 | 0 |
| 10/12/2024 |
8
|
1,325,869 | 7.60 | 8.10 | 7.50 | 100 | 0 | 0.0 |
| 09/12/2024 |
7.60
|
360,824 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 06/12/2024 |
7.50
|
262,245 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 05/12/2024 |
7.40
|
374,914 | 7.30 | 7.50 | 7.20 | 100 | 0 | 0.0 |
| 04/12/2024 |
7.30
|
273,410 | 7.30 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 03/12/2024 |
7.30
|
315,312 | 7.40 | 7.50 | 7.30 | 100 | 0 | 0.0 |
| 02/12/2024 |
7.40
|
347,243 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 29/11/2024 |
7.60
|
494,588 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 28/11/2024 |
7.30
|
518,475 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 27/11/2024 |
7.20
|
127,653 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/11/2024 |
7.20
|
136,581 | 7.20 | 7.30 | 7.10 | 100 | 0 | 0.0 |
| 25/11/2024 |
7.20
|
144,662 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 22/11/2024 |
7.20
|
142,586 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 21/11/2024 |
7.20
|
116,755 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 20/11/2024 |
7.10
|
259,585 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 19/11/2024 |
7.20
|
201,430 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 18/11/2024 |
7.20
|
231,586 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 15/11/2024 |
7.30
|
522,140 | 7.30 | 7.50 | 7.10 | 0 | 0 | 0 |
| 14/11/2024 |
7.40
|
315,311 | 7.60 | 7.70 | 7.30 | 0 | 0 | 0 |
| 13/11/2024 |
7.50
|
234,347 | 7.70 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 12/11/2024 |
7.60
|
951,791 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
| 11/11/2024 |
7.30
|
363,968 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/11/2024 |
7.30
|
235,742 | 7.30 | 7.40 | 7.20 | 100 | 0 | 0.0 |
| 07/11/2024 |
7.30
|
157,229 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 06/11/2024 |
7.30
|
271,059 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/11/2024 |
7.10
|
150,662 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 04/11/2024 |
7.10
|
408,968 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 01/11/2024 |
7.20
|
213,080 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 31/10/2024 |
7.30
|
487,030 | 7.50 | 7.60 | 7.20 | 0 | 0 | 0 |
| 30/10/2024 |
7.60
|
506,808 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 29/10/2024 |
7.80
|
305,217 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 28/10/2024 |
7.70
|
333,142 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 25/10/2024 |
7.60
|
335,570 | 7.60 | 7.70 | 7.50 | 100 | 0 | 0.0 |
| 24/10/2024 |
7.70
|
543,798 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 23/10/2024 |
7.60
|
412,732 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 22/10/2024 |
7.60
|
585,956 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 21/10/2024 |
7.70
|
485,583 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
| 18/10/2024 |
8
|
211,292 | 8 | 8.10 | 7.90 | 200 | 0 | 0.0 |
| 17/10/2024 |
8
|
255,593 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 16/10/2024 |
8.10
|
164,884 | 8.10 | 8.20 | 8 | 100 | 0 | 0.0 |
| 15/10/2024 |
8
|
377,296 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 14/10/2024 |
8.20
|
1,703,823 | 8.70 | 8.70 | 7.40 | 0 | 0 | 0 |
| 11/10/2024 |
8.70
|
236,770 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 10/10/2024 |
8.80
|
267,487 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 09/10/2024 |
8.80
|
191,388 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 08/10/2024 |
8.90
|
474,297 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 07/10/2024 |
8.70
|
179,204 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 04/10/2024 |
8.80
|
506,270 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 03/10/2024 |
8.80
|
572,586 | 9.10 | 9.10 | 8.70 | 0 | 0 | 0 |
| 02/10/2024 |
9
|
394,499 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 01/10/2024 |
9.20
|
1,091,231 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 30/09/2024 |
8.90
|
527,509 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 27/09/2024 |
8.70
|
836,395 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 26/09/2024 |
9
|
414,692 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 25/09/2024 |
9
|
891,534 | 10 | 10 | 7.40 | 100 | 0 | 0.0 |