| 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% | 7,200 | 0 | 0 |
8.60
8.90
8.90
|
|
2 tháng
(2025-10-06) |
-2 | -18.35% | 45,200 | 0 | 0 |
8.50
10.90
8.90
|
|
3 tháng
(2025-09-05) |
-2 | -18.35% | 128,900 | 0 | 0 |
8.50
10.90
8.90
|
|
6 tháng
(2025-06-09) |
1 | 12.66% | 993,800 | 0 | 0 |
7.90
11.50
8.90
|
|
12 tháng
(2024-12-09) |
2.20 | 32.84% | 1,989,939 | -8,800 | -0.1 |
5.60
11.50
8.90
|
|
24 tháng
(2023-12-15) |
0.70 | 8.54% | 7,235,639 | -13,000 | -0.1 |
5.60
11.50
8.90
|
|
36 tháng
(2022-12-20) |
0.20 | 2.30% | 12,373,750 | -29,068 | -0.2 |
5.60
13
8.90
|
|
60 tháng
(2020-12-30) |
0.30 | 3.49% | 19,325,464 | -34,413 | -0.4 |
5.60
33
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
7
|
2,600 | 7 | 7.30 | 6.70 | 0 | 0 | 0 |
| 18/02/2025 |
7.40
|
400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/02/2025 |
7.30
|
3,300 | 7.10 | 7.80 | 6.80 | 0 | 0 | 0 |
| 14/02/2025 |
7.10
|
1,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 13/02/2025 |
7.10
|
4,600 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 12/02/2025 |
7.50
|
3,600 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/02/2025 |
7.30
|
16,400 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 10/02/2025 |
7.50
|
1,400 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 07/02/2025 |
7.50
|
2,510 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 06/02/2025 |
7.50
|
3,800 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 05/02/2025 |
7.30
|
6,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 04/02/2025 |
7.20
|
9,558 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 03/02/2025 |
7.20
|
23,700 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
| 24/01/2025 |
6.60
|
8,500 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 23/01/2025 |
6.70
|
3,300 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 22/01/2025 |
6.70
|
15,000 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
| 21/01/2025 |
7
|
2,090 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 20/01/2025 |
7.10
|
7,962 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 17/01/2025 |
7.20
|
3,080 | 7.20 | 7.50 | 6.80 | 0 | 0 | 0 |
| 16/01/2025 |
7.40
|
7,992 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
| 15/01/2025 |
7
|
5,100 | 6.70 | 7 | 6.40 | 0 | 0 | 0 |
| 14/01/2025 |
7
|
5,749 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 13/01/2025 |
6.90
|
2,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 10/01/2025 |
7.10
|
9,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 09/01/2025 |
7.10
|
12,239 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
| 08/01/2025 |
6.90
|
20,503 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 07/01/2025 |
7.10
|
11,291 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 06/01/2025 |
7.50
|
800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 03/01/2025 |
7.80
|
9,105 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 02/01/2025 |
8
|
6,800 | 7.20 | 8 | 7.20 | 0 | 0 | 0 |
| 31/12/2024 |
7.40
|
12,737 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 30/12/2024 |
7.50
|
500 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 27/12/2024 |
7.50
|
7,811 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 26/12/2024 |
7.40
|
11,403 | 7.70 | 7.80 | 7.10 | 0 | 0 | 0 |
| 25/12/2024 |
7.60
|
11,607 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 24/12/2024 |
7.80
|
23,300 | 7.80 | 8 | 7.40 | 0 | 0 | 0 |
| 23/12/2024 |
7.80
|
13,800 | 7.40 | 7.90 | 7.10 | 0 | 0 | 0 |
| 20/12/2024 |
7.40
|
28,100 | 7.20 | 7.40 | 6.80 | 0 | 0 | 0 |
| 19/12/2024 |
7.30
|
45,901 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 18/12/2024 |
7
|
29,703 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 17/12/2024 |
6.70
|
18,902 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 16/12/2024 |
7
|
1 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/12/2024 |
7
|
23,401 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 12/12/2024 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 11/12/2024 |
6.60
|
4,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 10/12/2024 |
6.80
|
9,094 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 09/12/2024 |
6.70
|
19,400 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 06/12/2024 |
6.60
|
6,602 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 05/12/2024 |
6.80
|
2,807 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 04/12/2024 |
6.60
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 03/12/2024 |
6.60
|
3,600 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 02/12/2024 |
6.80
|
12,100 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
| 29/11/2024 |
6.60
|
6,700 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 28/11/2024 |
6.80
|
21,108 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 27/11/2024 |
6.80
|
12,819 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 26/11/2024 |
6.80
|
29,502 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 25/11/2024 |
7
|
17,400 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 22/11/2024 |
6.80
|
18,200 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 21/11/2024 |
6.80
|
15,303 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
| 20/11/2024 |
6.80
|
17,582 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 19/11/2024 |
7.10
|
22,239 | 6.70 | 7.10 | 6.60 | 0 | 0 | 0 |
| 18/11/2024 |
6.90
|
27,100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 15/11/2024 |
7
|
12,061 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 14/11/2024 |
7
|
22,901 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 13/11/2024 |
6.90
|
8,870 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
| 12/11/2024 |
6.90
|
24,117 | 7 | 7.50 | 6.90 | 0 | 0 | 0 |
| 11/11/2024 |
6.90
|
26,973 | 6.70 | 7.40 | 6.70 | 0 | 0 | 0 |
| 08/11/2024 |
6.80
|
11,000 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 07/11/2024 |
6.90
|
15,410 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/11/2024 |
6.90
|
15,704 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 05/11/2024 |
6.70
|
24,804 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 04/11/2024 |
6.90
|
15,800 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
| 01/11/2024 |
6.90
|
14,400 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 31/10/2024 |
6.90
|
26,967 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 30/10/2024 |
7
|
7,900 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 29/10/2024 |
7
|
15,121 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 28/10/2024 |
6.90
|
15,801 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 25/10/2024 |
6.90
|
4,300 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 24/10/2024 |
7
|
6,999 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 23/10/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 22/10/2024 |
7.10
|
70 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 21/10/2024 |
7.10
|
2,311 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 18/10/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/10/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 16/10/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 15/10/2024 |
7.10
|
40 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 14/10/2024 |
7.10
|
500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 11/10/2024 |
7.10
|
1,607 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 10/10/2024 |
7
|
1,600 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/10/2024 |
6.70
|
910 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 08/10/2024 |
7.10
|
1,400 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 07/10/2024 |
6.90
|
1,706 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 04/10/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/10/2024 |
7
|
7,600 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 02/10/2024 |
7.10
|
2,300 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/10/2024 |
7.10
|
401 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 30/09/2024 |
7.10
|
179 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 27/09/2024 |
7.10
|
210 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 26/09/2024 |
7
|
2,008 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 25/09/2024 |
7.20
|
26,822 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |