| 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) |
7.60 | 49.35% | 4,906,200 | 0 | 0 |
15.40
23.40
23.40
|
|
2 tháng
(2025-10-06) |
10.30 | 81.10% | 7,696,700 | 0 | 0 |
12.70
23.40
23.40
|
|
3 tháng
(2025-09-05) |
10.60 | 85.48% | 7,910,500 | 0 | 0 |
12.40
23.40
23.40
|
|
6 tháng
(2025-06-09) |
8 | 53.32% | 10,486,400 | 0 | 0 |
11.90
23.40
23.40
|
|
12 tháng
(2024-12-09) |
13.95 | 154.03% | 15,727,705 | -300 | -0.0 |
8.43
23.40
23.40
|
|
24 tháng
(2023-12-15) |
12.53 | 119.59% | 19,509,472 | -1,800 | -0.0 |
8.43
23.40
23.40
|
|
36 tháng
(2022-12-20) |
14.48 | 169.91% | 23,376,898 | -34,600 | -0.5 |
8.43
23.40
23.40
|
|
60 tháng
(2020-12-30) |
15.72 | 215.99% | 88,822,563 | -5,800 | -0.2 |
7.10
27.25
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
10.03
|
26,200 | 10.03 | 10.12 | 9.85 | 0 | 0 | 0 |
| 18/02/2025 |
9.76
|
29,100 | 9.50 | 10.21 | 9.50 | 0 | 0 | 0 |
| 17/02/2025 |
9.32
|
40,400 | 9.41 | 9.59 | 9.32 | 0 | 0 | 0 |
| 14/02/2025 |
9.32
|
17,000 | 8.97 | 9.85 | 8.97 | 0 | 0 | 0 |
| 13/02/2025 |
8.97
|
24,400 | 9.32 | 9.32 | 8.88 | 0 | 0 | 0 |
| 12/02/2025 |
9.05
|
6,200 | 9.23 | 9.32 | 9.05 | 0 | 0 | 0 |
| 11/02/2025 |
9.14
|
34,400 | 9.14 | 9.41 | 9.14 | 0 | 0 | 0 |
| 10/02/2025 |
9.14
|
102 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 07/02/2025 |
8.97
|
7,217 | 9.05 | 9.14 | 8.97 | 0 | 0 | 0 |
| 06/02/2025 |
8.88
|
400 | 8.97 | 8.97 | 8.88 | 0 | 0 | 0 |
| 05/02/2025 |
8.70
|
5,500 | 8.79 | 9.05 | 8.70 | 0 | 0 | 0 |
| 04/02/2025 |
8.70
|
6,100 | 8.97 | 9.05 | 8.70 | 0 | 0 | 0 |
| 03/02/2025 |
9.14
|
10,100 | 8.70 | 9.32 | 8.70 | 0 | 0 | 0 |
| 24/01/2025 |
8.61
|
12,000 | 8.61 | 8.88 | 8.61 | 0 | 0 | 0 |
| 23/01/2025 |
8.61
|
27,801 | 8.97 | 8.97 | 8.43 | 0 | 0 | 0 |
| 22/01/2025 |
8.97
|
15,300 | 8.52 | 8.97 | 8.52 | 0 | 0 | 0 |
| 21/01/2025 |
8.97
|
1,600 | 8.61 | 8.97 | 8.61 | 0 | 0 | 0 |
| 20/01/2025 |
8.43
|
16,900 | 8.79 | 8.79 | 8.43 | 0 | 0 | 0 |
| 17/01/2025 |
8.52
|
39,814 | 8.43 | 8.79 | 8.43 | 0 | 0 | 0 |
| 16/01/2025 |
8.70
|
2,200 | 8.43 | 8.70 | 8.43 | 0 | 0 | 0 |
| 15/01/2025 |
8.52
|
12,205 | 8.79 | 8.79 | 8.52 | 0 | 0 | 0 |
| 14/01/2025 |
8.52
|
24,704 | 8.70 | 8.70 | 8.43 | 0 | 0 | 0 |
| 13/01/2025 |
8.52
|
25,300 | 8.61 | 8.70 | 8.52 | 0 | 0 | 0 |
| 10/01/2025 |
8.70
|
710 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 09/01/2025 |
8.70
|
19,400 | 8.43 | 8.70 | 8.26 | 0 | 0 | 0 |
| 08/01/2025 |
8.61
|
3,700 | 8.61 | 8.70 | 8.43 | 0 | 0 | 0 |
| 07/01/2025 |
8.52
|
26,610 | 8.88 | 8.88 | 8.34 | 0 | 0 | 0 |
| 06/01/2025 |
8.79
|
101 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 03/01/2025 |
8.79
|
144,501 | 8.70 | 9.05 | 7.99 | 0 | 0 | 0 |
| 02/01/2025 |
8.79
|
4,700 | 8.88 | 8.88 | 8.79 | 0 | 0 | 0 |
| 31/12/2024 |
8.88
|
41,403 | 8.79 | 8.88 | 8.70 | 0 | 0 | 0 |
| 30/12/2024 |
8.79
|
18,000 | 8.88 | 8.88 | 8.61 | 0 | 0 | 0 |
| 27/12/2024 |
8.88
|
49,600 | 8.88 | 8.88 | 8.70 | 0 | 0 | 0 |
| 26/12/2024 |
8.88
|
43,400 | 8.79 | 8.97 | 8.79 | 0 | 0 | 0 |
| 25/12/2024 |
8.88
|
11,930 | 8.88 | 8.88 | 8.70 | 0 | 0 | 0 |
| 24/12/2024 |
8.88
|
20,500 | 8.88 | 9.32 | 8.79 | 0 | 0 | 0 |
| 23/12/2024 |
8.79
|
7,900 | 8.88 | 8.88 | 8.79 | 0 | 0 | 0 |
| 20/12/2024 |
8.88
|
21,600 | 8.88 | 8.88 | 8.79 | 0 | 0 | 0 |
| 19/12/2024 |
8.88
|
89,400 | 9.05 | 9.05 | 8.70 | 0 | 0 | 0 |
| 18/12/2024 |
8.97
|
342,301 | 9.05 | 9.76 | 8.88 | 0 | 0 | 0 |
| 17/12/2024 |
9.05
|
3,400 | 9.14 | 9.14 | 8.97 | 0 | 0 | 0 |
| 16/12/2024 |
9.32
|
4,506 | 9.14 | 9.59 | 9.14 | 0 | 0 | 0 |
| 13/12/2024 |
9.23
|
32,200 | 9.41 | 9.76 | 9.23 | 0 | 0 | 0 |
| 12/12/2024 |
9.41
|
24,300 | 9.23 | 9.59 | 9.23 | 0 | 0 | 0 |
| 11/12/2024 |
9.32
|
1,900 | 9.32 | 9.32 | 9.14 | 0 | 0 | 0 |
| 10/12/2024 |
9.23
|
6,500 | 9.41 | 9.41 | 9.14 | 0 | 0 | 0 |
| 09/12/2024 |
9.05
|
3,600 | 9.41 | 9.41 | 9.05 | 0 | 0 | 0 |
| 06/12/2024 |
9.14
|
3,400 | 8.97 | 9.14 | 8.88 | 0 | 0 | 0 |
| 05/12/2024 |
9.23
|
3,500 | 8.88 | 9.23 | 8.88 | 0 | 0 | 0 |
| 04/12/2024 |
8.97
|
800 | 9.05 | 9.05 | 8.97 | 0 | 0 | 0 |
| 03/12/2024 |
8.88
|
2,100 | 9.05 | 9.05 | 8.88 | 0 | 0 | 0 |
| 02/12/2024 |
9.05
|
100 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 29/11/2024 |
9.05
|
200 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 28/11/2024 |
8.88
|
3,300 | 9.14 | 9.14 | 8.88 | 0 | 0 | 0 |
| 27/11/2024 |
8.97
|
300 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 26/11/2024 |
8.88
|
8,300 | 8.97 | 8.97 | 8.88 | 0 | 0 | 0 |
| 25/11/2024 |
8.97
|
600 | 9.05 | 9.05 | 8.88 | 0 | 0 | 0 |
| 22/11/2024 |
9.14
|
1,000 | 8.61 | 9.14 | 8.61 | 0 | 0 | 0 |
| 21/11/2024 |
9.23
|
2,900 | 8.88 | 9.23 | 8.43 | 0 | 0 | 0 |
| 20/11/2024 |
9.23
|
2,000 | 8.88 | 9.23 | 8.88 | 0 | 0 | 0 |
| 19/11/2024 |
9.23
|
4,500 | 9.14 | 9.59 | 8.88 | 0 | 0 | 0 |
| 18/11/2024 |
9.32
|
42,100 | 8.88 | 9.32 | 8.70 | 0 | 0 | 0 |
| 15/11/2024 |
9.14
|
34,500 | 9.23 | 9.23 | 8.52 | 0 | 0 | 0 |
| 14/11/2024 |
9.32
|
13,700 | 8.88 | 9.32 | 8.61 | 0 | 0 | 0 |
| 13/11/2024 |
9.32
|
19,000 | 9.50 | 9.59 | 8.43 | 0 | 1,500 | -0.0 |
| 12/11/2024 |
9.50
|
8,200 | 9.50 | 9.50 | 8.88 | 0 | 0 | 0 |
| 11/11/2024 |
9.59
|
3,000 | 9.14 | 9.59 | 9.14 | 0 | 0 | 0 |
| 08/11/2024 |
9.14
|
1,800 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 07/11/2024 |
9.32
|
2,400 | 9.14 | 9.32 | 8.88 | 0 | 0 | 0 |
| 06/11/2024 |
9.41
|
600 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 05/11/2024 |
9.05
|
4,600 | 9.41 | 9.41 | 9.05 | 0 | 0 | 0 |
| 04/11/2024 |
9.32
|
1,300 | 9.50 | 9.50 | 9.32 | 0 | 0 | 0 |
| 01/11/2024 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 31/10/2024 |
9.50
|
200 | 9.68 | 9.68 | 9.50 | 0 | 0 | 0 |
| 30/10/2024 |
9.32
|
1,800 | 9.59 | 9.59 | 9.32 | 0 | 0 | 0 |
| 29/10/2024 |
9.68
|
100 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 28/10/2024 |
9.68
|
100 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 25/10/2024 |
9.68
|
200 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 24/10/2024 |
9.76
|
600 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
| 23/10/2024 |
9.76
|
100 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
| 22/10/2024 |
9.76
|
1,100 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
| 21/10/2024 |
9.76
|
2,000 | 9.59 | 9.76 | 9.59 | 0 | 0 | 0 |
| 18/10/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 17/10/2024 |
9.76
|
1,600 | 9.32 | 9.76 | 9.32 | 0 | 0 | 0 |
| 16/10/2024 |
8.88
|
1,300 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 15/10/2024 |
8.88
|
2,000 | 9.32 | 9.32 | 8.88 | 0 | 0 | 0 |
| 14/10/2024 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
| 11/10/2024 |
9.76
|
0 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
| 10/10/2024 |
9.76
|
5,200 | 9.76 | 9.76 | 9.76 | 0 | 0 | 0 |
| 09/10/2024 |
9.76
|
300 | 9.68 | 9.76 | 9.68 | 0 | 0 | 0 |
| 08/10/2024 |
9.41
|
2,500 | 9.41 | 9.76 | 9.41 | 0 | 0 | 0 |
| 07/10/2024 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 04/10/2024 |
9.68
|
7,100 | 9.94 | 10.03 | 9.41 | 0 | 0 | 0 |
| 03/10/2024 |
9.68
|
11,600 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 02/10/2024 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 01/10/2024 |
9.76
|
3,400 | 9.59 | 9.76 | 9.59 | 0 | 0 | 0 |
| 30/09/2024 |
9.50
|
7,500 | 9.76 | 9.76 | 9.50 | 0 | 0 | 0 |
| 27/09/2024 |
9.85
|
2,500 | 9.76 | 9.94 | 9.76 | 0 | 0 | 0 |
| 26/09/2024 |
9.76
|
4,101 | 9.68 | 9.76 | 9.68 | 0 | 0 | 0 |
| 25/09/2024 |
9.76
|
1,300 | 10.03 | 10.03 | 9.76 | 0 | 0 | 0 |