| 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) |
3.10 | 29.52% | 8,072,500 | 0 | 0 |
10.30
14.50
13.60
|
|
2 tháng
(2025-10-06) |
3.90 | 40.21% | 10,037,100 | 0 | 0 |
9.30
14.50
13.60
|
|
3 tháng
(2025-09-05) |
3.60 | 36% | 10,980,700 | 0 | 0 |
9.30
14.50
13.60
|
|
6 tháng
(2025-06-09) |
5.90 | 76.62% | 17,718,100 | 0 | 0 |
7.70
14.50
13.60
|
|
12 tháng
(2024-12-09) |
6.20 | 83.78% | 26,913,983 | 0 | 0 |
6.40
14.50
13.60
|
|
24 tháng
(2023-12-15) |
4.70 | 52.81% | 43,767,435 | -200 | -0.0 |
6.40
14.50
13.60
|
|
36 tháng
(2022-12-20) |
1.10 | 8.80% | 106,681,951 | -600 | -0.0 |
6.40
15.10
13.60
|
|
60 tháng
(2020-12-30) |
2.10 | 18.26% | 170,174,249 | -29,500 | -0.4 |
6.40
18.20
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2024 |
7.70
|
53,284 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 16/09/2024 |
8
|
65,239 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 13/09/2024 |
7.90
|
9,478 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 12/09/2024 |
8
|
42,754 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 11/09/2024 |
7.90
|
35,455 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 10/09/2024 |
7.90
|
66,422 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 09/09/2024 |
7.80
|
23,339 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
| 06/09/2024 |
7.80
|
10,975 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 05/09/2024 |
7.80
|
11,329 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 04/09/2024 |
7.80
|
15,886 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
| 30/08/2024 |
7.90
|
3,033 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 29/08/2024 |
7.80
|
17,125 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 28/08/2024 |
7.70
|
13,105 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 27/08/2024 |
7.80
|
9,808 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/08/2024 |
7.70
|
20,049 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 23/08/2024 |
7.90
|
16,400 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 22/08/2024 |
7.90
|
44,638 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 21/08/2024 |
8
|
89,444 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 20/08/2024 |
7.90
|
53,427 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 19/08/2024 |
7.80
|
40,315 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/08/2024 |
7.70
|
28,932 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 15/08/2024 |
7.80
|
19,209 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 14/08/2024 |
7.80
|
13,834 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 13/08/2024 |
7.90
|
24,738 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 12/08/2024 |
7.80
|
23,789 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 09/08/2024 |
7.60
|
9,687 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/08/2024 |
7.50
|
21,364 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 07/08/2024 |
7.40
|
180,024 | 7.40 | 7.60 | 7 | 0 | 0 | 0 |
| 06/08/2024 |
7.70
|
108,731 | 7.60 | 7.70 | 7 | 0 | 0 | 0 |
| 05/08/2024 |
7.60
|
362,831 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 02/08/2024 |
7.80
|
9,945 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 01/08/2024 |
7.80
|
127,310 | 7.80 | 8 | 7.40 | 0 | 0 | 0 |
| 31/07/2024 |
7.90
|
8,363 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 30/07/2024 |
7.90
|
70,700 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 29/07/2024 |
8
|
23,173 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 26/07/2024 |
8.10
|
10,401 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
| 25/07/2024 |
8
|
14,488 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 24/07/2024 |
8.10
|
72,609 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
| 23/07/2024 |
7.90
|
56,543 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/07/2024 |
8
|
46,780 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 19/07/2024 |
8.10
|
15,407 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 18/07/2024 |
8
|
26,499 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 17/07/2024 |
8.10
|
65,958 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 16/07/2024 |
8.30
|
43,403 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 15/07/2024 |
8.10
|
12,308 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 12/07/2024 |
8.10
|
7,100 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 11/07/2024 |
8.10
|
64,536 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 10/07/2024 |
8.10
|
13,420 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/07/2024 |
8.30
|
58,076 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 08/07/2024 |
8.30
|
22,049 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 05/07/2024 |
8.10
|
18,218 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 04/07/2024 |
8.20
|
52,001 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 03/07/2024 |
8.30
|
29,845 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
| 02/07/2024 |
8.20
|
60,531 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 01/07/2024 |
8.20
|
21,020 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 28/06/2024 |
8.10
|
88,432 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 27/06/2024 |
8.10
|
61,725 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 26/06/2024 |
8.30
|
85,711 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 25/06/2024 |
8.40
|
79,915 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 24/06/2024 |
8.50
|
106,220 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 21/06/2024 |
8.50
|
147,768 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 20/06/2024 |
8.40
|
50,261 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 19/06/2024 |
8.50
|
22,718 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 18/06/2024 |
8.50
|
72,900 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 17/06/2024 |
8.50
|
65,305 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 14/06/2024 |
8.30
|
92,218 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 13/06/2024 |
8.70
|
39,011 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 12/06/2024 |
8.90
|
112,278 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 11/06/2024 |
8.90
|
473,412 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
| 10/06/2024 |
8.50
|
66,935 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 07/06/2024 |
8.50
|
30,924 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 06/06/2024 |
8.50
|
38,721 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/06/2024 |
8.50
|
67,737 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 04/06/2024 |
8.50
|
34,015 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 03/06/2024 |
8.50
|
29,570 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 31/05/2024 |
8.50
|
37,610 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 30/05/2024 |
8.60
|
37,800 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 29/05/2024 |
8.60
|
79,503 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 28/05/2024 |
8.70
|
18,247 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 27/05/2024 |
8.60
|
24,332 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 24/05/2024 |
8.50
|
71,820 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 23/05/2024 |
8.60
|
52,646 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 22/05/2024 |
8.60
|
44,721 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 21/05/2024 |
8.60
|
40,348 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 20/05/2024 |
8.70
|
40,215 | 8.60 | 8.90 | 8.50 | 0 | 0 | 0 |
| 17/05/2024 |
8.60
|
96,000 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 16/05/2024 |
8.50
|
72,650 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 15/05/2024 |
8.70
|
113,707 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 14/05/2024 |
8.60
|
254,038 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
| 13/05/2024 |
8.10
|
69,963 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 10/05/2024 |
8.20
|
50,335 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 09/05/2024 |
8.10
|
75,500 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 08/05/2024 |
8.10
|
89,329 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 07/05/2024 |
8.10
|
75,808 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 06/05/2024 |
8.20
|
87,301 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 03/05/2024 |
8.10
|
103,435 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 02/05/2024 |
8.10
|
21,916 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 26/04/2024 |
8.10
|
27,500 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 25/04/2024 |
8.20
|
10,610 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 24/04/2024 |
8.10
|
21,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |