| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-1.20 | -12% | 5,600 | 0 | 0 |
8.80
10
8.80
|
|
2 tháng
(2025-11-28) |
-0.70 | -7.37% | 6,000 | 0 | 0 |
8.80
10.50
8.80
|
|
3 tháng
(2025-10-29) |
-0.20 | -2.22% | 12,300 | 0 | 0 |
8.80
10.50
8.80
|
|
6 tháng
(2025-07-31) |
-2.40 | -21.43% | 56,000 | 0 | 0 |
8.60
13.20
8.80
|
|
12 tháng
(2025-02-03) |
1.90 | 27.54% | 301,075 | -200 | 0 |
6.90
22.30
8.80
|
|
24 tháng
(2024-02-07) |
1 | 12.82% | 343,163 | -200 | 0 |
4.60
22.30
8.80
|
|
36 tháng
(2023-02-13) |
1.10 | 14.29% | 380,428 | 0 | 0.0 |
4.60
22.30
8.80
|
|
60 tháng
(2021-02-22) |
-2.70 | -23.48% | 3,614,582 | 0 | 0.0 |
3.80
23
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2025 |
18
|
2,000 | 16.20 | 18 | 16 | 0 | 0 | 0 |
| 10/04/2025 |
18.20
|
21,100 | 17.30 | 19.80 | 17.30 | 0 | 0 | 0 |
| 09/04/2025 |
17.30
|
300 | 17.30 | 17.30 | 17.30 | 0 | 0 | 0 |
| 08/04/2025 |
18.90
|
300 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 04/04/2025 |
16.60
|
1,500 | 16.60 | 17.90 | 16.60 | 0 | 0 | 0 |
| 03/04/2025 |
15.30
|
2,400 | 17.80 | 17.80 | 15.30 | 0 | 0 | 0 |
| 02/04/2025 |
17.80
|
2,200 | 17.80 | 17.80 | 17.80 | 0 | 0 | 0 |
| 01/04/2025 |
18.40
|
13,200 | 16 | 18.40 | 16 | 0 | 0 | 0 |
| 31/03/2025 |
16
|
100 | 16 | 16 | 16 | 0 | 0 | 0 |
| 28/03/2025 |
16.70
|
400 | 13.40 | 16.70 | 13.40 | 0 | 0 | 0 |
| 27/03/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 26/03/2025 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 |
| 25/03/2025 |
16.10
|
1,700 | 14 | 16.10 | 14 | 0 | 0 | 0 |
| 24/03/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 21/03/2025 |
16.10
|
0 | 16.10 | 16.10 | 16.10 | 0 | 0 | 0 |
| 20/03/2025 |
16.50
|
400 | 15.90 | 16.50 | 15.90 | 0 | 0 | 0 |
| 19/03/2025 |
15.90
|
1,900 | 13.90 | 15.90 | 13.60 | 0 | 0 | 0 |
| 18/03/2025 |
15.90
|
1,100 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
| 17/03/2025 |
15.90
|
400 | 15.90 | 16 | 15.90 | 0 | 0 | 0 |
| 14/03/2025 |
17.60
|
1,800 | 15.80 | 17.60 | 15.70 | 0 | 0 | 0 |
| 13/03/2025 |
19.50
|
500 | 20.30 | 20.30 | 15.90 | 0 | 0 | 0 |
| 12/03/2025 |
17
|
7,700 | 17 | 19.20 | 17 | 0 | 0 | 0 |
| 11/03/2025 |
16.70
|
1,800 | 16.70 | 16.70 | 16.70 | 0 | 0 | 0 |
| 10/03/2025 |
15.20
|
5,100 | 13.20 | 15.20 | 13.20 | 0 | 0 | 0 |
| 07/03/2025 |
12
|
3,200 | 15 | 15 | 11.90 | 0 | 0 | 0 |
| 06/03/2025 |
14.10
|
3,600 | 13.90 | 15.90 | 13.80 | 0 | 0 | 0 |
| 05/03/2025 |
15.50
|
2,800 | 16 | 18.40 | 15.40 | 0 | 0 | 0 |
| 04/03/2025 |
16
|
8,900 | 17.60 | 17.60 | 15.90 | 0 | 0 | 0 |
| 03/03/2025 |
18.50
|
4,700 | 17.60 | 22 | 17.60 | 0 | 0 | 0 |
| 28/02/2025 |
18.90
|
21,800 | 22.30 | 25 | 18.90 | 0 | 0 | 0 |
| 27/02/2025 |
22.30
|
16,800 | 22.30 | 22.30 | 19.40 | 0 | 0 | 0 |
| 26/02/2025 |
19.40
|
4,800 | 19.40 | 19.40 | 19.40 | 0 | 0 | 0 |
| 25/02/2025 |
16.90
|
3,900 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 24/02/2025 |
14.70
|
1,500 | 14.70 | 14.70 | 14.70 | 0 | 0 | 0 |
| 21/02/2025 |
12.80
|
1,900 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 20/02/2025 |
11.20
|
1,700 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 19/02/2025 |
9.80
|
1,300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 18/02/2025 |
10
|
2,100 | 8.70 | 10 | 7.50 | 0 | 0 | 0 |
| 17/02/2025 |
9
|
1,100 | 8 | 9 | 8 | 0 | 0 | 0 |
| 14/02/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/02/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/02/2025 |
9
|
2,524 | 7.70 | 9 | 7.70 | 0 | 0 | 0 |
| 11/02/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/02/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 07/02/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/02/2025 |
9
|
551 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/02/2025 |
7.90
|
2,800 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 04/02/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 03/02/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 24/01/2025 |
7.90
|
1,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/01/2025 |
6.90
|
3,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 22/01/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 21/01/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 20/01/2025 |
6
|
500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 17/01/2025 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 16/01/2025 |
5.80
|
1,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 13/01/2025 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/01/2025 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/01/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 08/01/2025 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 07/01/2025 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 06/01/2025 |
7
|
501 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/01/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/01/2025 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 31/12/2024 |
7
|
11,301 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 30/12/2024 |
7.70
|
2,305 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 27/12/2024 |
9
|
150 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/12/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/12/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 24/12/2024 |
8.80
|
50 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 23/12/2024 |
8.80
|
17 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 20/12/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 19/12/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 18/12/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 17/12/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/12/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/12/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 12/12/2024 |
8.10
|
2 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/12/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/12/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 09/12/2024 |
7.20
|
1 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 06/12/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 05/12/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 04/12/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 03/12/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 02/12/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 29/11/2024 |
7.20
|
1 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 28/11/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 27/11/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/11/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 25/11/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/11/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 21/11/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 20/11/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 19/11/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 18/11/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/11/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 14/11/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |