| 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) |
14.50 | 181.25% | 357,800 | -16,300 | -0.3 |
8
24.70
24.70
|
|
2 tháng
(2025-10-06) |
13.70 | 155.68% | 398,100 | -18,500 | -0.3 |
7.70
24.70
24.70
|
|
3 tháng
(2025-09-05) |
13.70 | 155.68% | 421,000 | -20,600 | -0.3 |
7.70
24.70
24.70
|
|
6 tháng
(2025-06-09) |
14.60 | 184.81% | 611,600 | -12,300 | -0.3 |
7.70
24.70
24.70
|
|
12 tháng
(2024-12-09) |
14.80 | 192.17% | 966,973 | 28,640 | 0.1 |
7
24.70
24.70
|
|
24 tháng
(2023-12-15) |
14.20 | 171.02% | 2,352,893 | -14,126 | -0.3 |
7
24.70
24.70
|
|
36 tháng
(2022-12-20) |
12.62 | 127.75% | 2,805,542 | -113,791 | -1.3 |
7
24.70
24.70
|
|
60 tháng
(2020-12-30) |
15.46 | 219.48% | 4,861,463 | -13,110 | 0.1 |
6.90
24.70
24.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2025 |
8.54
|
7,700 | 8.63 | 8.63 | 8.54 | 0 | 0 | 0 |
| 18/02/2025 |
8.63
|
4,200 | 8.35 | 8.63 | 8.35 | 0 | 0 | 0 |
| 17/02/2025 |
8.35
|
3,300 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 |
| 14/02/2025 |
7.98
|
1,600 | 9.00 | 9.00 | 7.98 | 1,000 | 0 | 0.0 |
| 13/02/2025 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 51 | -0.0 |
| 12/02/2025 |
8.44
|
1,411 | 8.16 | 8.44 | 8.16 | 0 | 11 | -0.0 |
| 11/02/2025 |
8.07
|
2,725 | 8.44 | 8.44 | 8.07 | 100 | 0 | 0.0 |
| 10/02/2025 |
8.35
|
900 | 8.16 | 8.35 | 8.16 | 0 | 300 | -0.0 |
| 07/02/2025 |
8.07
|
3,425 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 06/02/2025 |
7.98
|
3,930 | 7.89 | 7.98 | 7.89 | 2,100 | 0 | 0.0 |
| 05/02/2025 |
7.98
|
144 | 7.98 | 7.98 | 7.98 | 100 | 0 | 0.0 |
| 04/02/2025 |
7.98
|
12,124 | 7.89 | 7.98 | 7.61 | 5,800 | 0 | 0.0 |
| 03/02/2025 |
8.44
|
200 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 24/01/2025 |
8.63
|
152 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 23/01/2025 |
8.81
|
62 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 22/01/2025 |
8.81
|
9,646 | 8.54 | 8.81 | 7.89 | 0 | 0 | 0 |
| 21/01/2025 |
8.54
|
7,978 | 8.54 | 8.54 | 8.44 | 0 | 0 | 0 |
| 20/01/2025 |
8.26
|
7,925 | 8.16 | 8.63 | 8.16 | 0 | 3,000 | -0.0 |
| 17/01/2025 |
7.98
|
6,805 | 7.89 | 7.98 | 7.89 | 2,600 | 0 | 0.0 |
| 16/01/2025 |
7.98
|
26,600 | 7.98 | 7.98 | 7.89 | 25,100 | 0 | 0.2 |
| 15/01/2025 |
8.07
|
3,305 | 7.89 | 8.07 | 7.70 | 1,300 | 0 | 0.0 |
| 14/01/2025 |
8.07
|
9,985 | 7.52 | 8.07 | 7.52 | 4,600 | 0 | 0.0 |
| 13/01/2025 |
7.42
|
5,812 | 7.42 | 7.52 | 7.42 | 0 | 0 | 0 |
| 10/01/2025 |
7.42
|
502 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 09/01/2025 |
7.52
|
41 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 08/01/2025 |
7.52
|
4,202 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 07/01/2025 |
7.61
|
1,400 | 7.70 | 7.70 | 7.52 | 0 | 0 | 0 |
| 06/01/2025 |
7.70
|
6,400 | 7.42 | 7.70 | 7.42 | 0 | 0 | 0 |
| 03/01/2025 |
7.42
|
10,100 | 7.52 | 7.52 | 7.42 | 0 | 0 | 0 |
| 02/01/2025 |
7.52
|
5 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 31/12/2024 |
7.52
|
700 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 30/12/2024 |
7.61
|
1,424 | 7.70 | 7.70 | 7.61 | 0 | 0 | 0 |
| 27/12/2024 |
7.70
|
1,900 | 7.61 | 7.70 | 7.61 | 0 | 0 | 0 |
| 26/12/2024 |
7.79
|
1,303 | 7.70 | 7.79 | 7.70 | 0 | 0 | 0 |
| 25/12/2024 |
7.70
|
4,900 | 7.52 | 7.70 | 7.52 | 0 | 2,000 | -0.0 |
| 24/12/2024 |
7.61
|
300 | 7.79 | 7.79 | 7.61 | 0 | 0 | 0 |
| 23/12/2024 |
7.89
|
2,325 | 7.61 | 7.89 | 7.61 | 0 | 0 | 0 |
| 20/12/2024 |
7.61
|
5,113 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 19/12/2024 |
7.61
|
100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 18/12/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 17/12/2024 |
7.61
|
147 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 16/12/2024 |
7.70
|
1,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/12/2024 |
7.70
|
1,300 | 7.61 | 7.79 | 7.61 | 0 | 0 | 0 |
| 12/12/2024 |
7.79
|
590 | 7.52 | 7.79 | 7.42 | 0 | 64 | -0.0 |
| 11/12/2024 |
7.89
|
8,000 | 7.61 | 7.89 | 7.52 | 1,000 | 0 | 0.0 |
| 10/12/2024 |
7.79
|
315 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 09/12/2024 |
7.70
|
2,177 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |
| 06/12/2024 |
7.79
|
101 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 05/12/2024 |
7.79
|
1,343 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 04/12/2024 |
7.79
|
2,500 | 7.79 | 7.79 | 7.61 | 0 | 0 | 0 |
| 03/12/2024 |
7.89
|
2,802 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 02/12/2024 |
7.89
|
1,500 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 29/11/2024 |
7.89
|
301 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 28/11/2024 |
7.89
|
1,400 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 27/11/2024 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 26/11/2024 |
7.89
|
5,032 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 25/11/2024 |
7.70
|
200 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/11/2024 |
7.70
|
5,306 | 7.79 | 7.79 | 7.52 | 0 | 0 | 0 |
| 21/11/2024 |
7.79
|
100 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 20/11/2024 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 19/11/2024 |
7.61
|
800 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 18/11/2024 |
7.61
|
2,125 | 7.61 | 7.70 | 7.52 | 0 | 0 | 0 |
| 15/11/2024 |
7.89
|
2,555 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 14/11/2024 |
7.89
|
700 | 8.16 | 8.16 | 7.89 | 0 | 0 | 0 |
| 13/11/2024 |
8.16
|
209 | 7.79 | 8.16 | 7.79 | 0 | 0 | 0 |
| 12/11/2024 |
7.70
|
580 | 7.89 | 7.89 | 7.70 | 0 | 0 | 0 |
| 11/11/2024 |
8.35
|
1,810 | 9.00 | 9.00 | 8.35 | 0 | 0 | 0 |
| 08/11/2024 |
8.35
|
14,300 | 7.79 | 8.35 | 7.79 | 0 | 0 | 0 |
| 07/11/2024 |
7.89
|
1,500 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 06/11/2024 |
7.61
|
2,610 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 05/11/2024 |
7.61
|
2,600 | 7.52 | 7.61 | 7.52 | 0 | 0 | 0 |
| 04/11/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 01/11/2024 |
7.52
|
3,200 | 7.89 | 7.89 | 7.52 | 0 | 0 | 0 |
| 31/10/2024 |
7.61
|
4,500 | 7.61 | 7.61 | 7.61 | 0 | 4,000 | -0.0 |
| 30/10/2024 |
7.61
|
1,746 | 7.79 | 7.89 | 7.52 | 200 | 0 | 0.0 |
| 29/10/2024 |
7.52
|
4 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 28/10/2024 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 25/10/2024 |
7.89
|
400 | 7.61 | 7.89 | 7.61 | 0 | 0 | 0 |
| 24/10/2024 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 23/10/2024 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 22/10/2024 |
7.79
|
600 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 21/10/2024 |
7.70
|
101 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/10/2024 |
7.89
|
1,005 | 7.89 | 7.89 | 7.89 | 200 | 0 | 0.0 |
| 17/10/2024 |
7.89
|
1,222 | 7.89 | 7.89 | 7.70 | 300 | 0 | 0.0 |
| 16/10/2024 |
7.89
|
300 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 15/10/2024 |
7.98
|
4,308 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 14/10/2024 |
7.70
|
3,837 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |
| 11/10/2024 |
7.89
|
4,300 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 10/10/2024 |
7.98
|
8,104 | 7.89 | 8.07 | 7.89 | 0 | 0 | 0 |
| 09/10/2024 |
8.07
|
3,103 | 8.07 | 8.07 | 8.07 | 100 | 0 | 0.0 |
| 08/10/2024 |
7.79
|
2,340 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 07/10/2024 |
7.70
|
601 | 8.16 | 8.16 | 7.70 | 0 | 0 | 0 |
| 04/10/2024 |
7.89
|
1,100 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 03/10/2024 |
7.89
|
1,100 | 7.98 | 7.98 | 7.89 | 0 | 0 | 0 |
| 02/10/2024 |
7.98
|
616 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 01/10/2024 |
7.89
|
3,510 | 8.16 | 8.16 | 7.89 | 600 | 0 | 0.0 |
| 30/09/2024 |
7.70
|
2,029 | 8.26 | 8.26 | 7.70 | 0 | 0 | 0 |
| 27/09/2024 |
8.26
|
3,886 | 7.79 | 8.26 | 7.79 | 0 | 0 | 0 |
| 26/09/2024 |
7.89
|
2,501 | 8.63 | 8.63 | 7.70 | 1,000 | 0 | 0.0 |
| 25/09/2024 |
8.16
|
51 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |