| 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 | 8.47% | 21,600 | 0 | 0 |
11.80
13.60
13.60
|
|
2 tháng
(2025-11-28) |
1.60 | 14.29% | 85,600 | 0 | 0 |
11.20
13.60
13.60
|
|
3 tháng
(2025-10-29) |
1.50 | 13.27% | 168,200 | 0 | 0 |
11
13.60
13.60
|
|
6 tháng
(2025-07-31) |
-0.60 | -4.48% | 314,600 | 0 | 0 |
11
13.60
13.60
|
|
12 tháng
(2025-02-03) |
2.08 | 19.45% | 964,980 | 100 | 0 |
10.53
14.60
13.60
|
|
24 tháng
(2024-02-07) |
5.81 | 83.05% | 1,851,325 | 100 | 0 |
6.20
14.60
13.60
|
|
36 tháng
(2023-02-13) |
8.55 | 201.27% | 2,427,530 | -3,900 | -0.0 |
4.25
14.60
13.60
|
|
60 tháng
(2021-02-22) |
4.04 | 46.07% | 9,366,011 | 100 | -0.0 |
3.89
14.60
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
9.08
|
500 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 12/11/2024 |
8.72
|
5,604 | 9.08 | 9.08 | 8.72 | 0 | 0 | 0 |
| 11/11/2024 |
9.08
|
10 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 08/11/2024 |
9.08
|
1,600 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 07/11/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 06/11/2024 |
8.90
|
300 | 8.81 | 8.90 | 8.81 | 0 | 0 | 0 |
| 05/11/2024 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/11/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 01/11/2024 |
9.08
|
9 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 31/10/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 30/10/2024 |
9.08
|
1,000 | 8.99 | 9.08 | 8.99 | 0 | 0 | 0 |
| 29/10/2024 |
8.63
|
2,600 | 8.72 | 8.72 | 8.63 | 0 | 0 | 0 |
| 28/10/2024 |
8.63
|
11,112 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 25/10/2024 |
8.63
|
2,801 | 8.90 | 8.90 | 8.63 | 0 | 0 | 0 |
| 24/10/2024 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 23/10/2024 |
8.99
|
305 | 8.54 | 8.99 | 8.54 | 0 | 0 | 0 |
| 22/10/2024 |
8.63
|
1,310 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 21/10/2024 |
8.63
|
6,204 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 18/10/2024 |
8.63
|
2,302 | 8.54 | 8.99 | 8.54 | 0 | 0 | 0 |
| 17/10/2024 |
8.63
|
5,702 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 16/10/2024 |
8.72
|
13,422 | 8.63 | 8.72 | 8.63 | 0 | 0 | 0 |
| 15/10/2024 |
8.45
|
16,000 | 8.35 | 8.45 | 8.26 | 0 | 0 | 0 |
| 14/10/2024 |
8.45
|
4,206 | 8.35 | 8.54 | 8.35 | 0 | 0 | 0 |
| 11/10/2024 |
8.81
|
1,537 | 8.26 | 8.81 | 8.26 | 0 | 0 | 0 |
| 10/10/2024 |
8.26
|
659 | 8.99 | 8.99 | 8.26 | 0 | 0 | 0 |
| 09/10/2024 |
8.26
|
8,106 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 08/10/2024 |
8.26
|
1,900 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 07/10/2024 |
8.26
|
6,001 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 04/10/2024 |
8.26
|
2,816 | 8.54 | 8.54 | 8.26 | 0 | 0 | 0 |
| 03/10/2024 |
8.54
|
4,203 | 8.26 | 8.54 | 8.26 | 0 | 0 | 0 |
| 02/10/2024 |
8.35
|
6,300 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 01/10/2024 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 30/09/2024 |
8.17
|
55,220 | 10.17 | 10.17 | 8.17 | 0 | 0 | 0 |
| 27/09/2024 |
8.90
|
6 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/09/2024 |
8.90
|
102 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 25/09/2024 |
8.45
|
503 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 24/09/2024 |
8.45
|
9,600 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 23/09/2024 |
8.26
|
1 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 20/09/2024 |
8.26
|
1 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 19/09/2024 |
8.26
|
1,511 | 8.54 | 8.54 | 8.26 | 0 | 0 | 0 |
| 18/09/2024 |
8.63
|
5,006 | 8.45 | 8.63 | 8.45 | 0 | 0 | 0 |
| 17/09/2024 |
8.35
|
24 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 16/09/2024 |
8.35
|
210 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 13/09/2024 |
9.81
|
1 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 12/09/2024 |
9.81
|
9 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 11/09/2024 |
9.81
|
150 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 10/09/2024 |
8.54
|
198 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 09/09/2024 |
8.35
|
2,219 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 06/09/2024 |
8.17
|
8 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 05/09/2024 |
8.17
|
917 | 8.45 | 8.45 | 8.17 | 0 | 0 | 0 |
| 04/09/2024 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 30/08/2024 |
8.63
|
8 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 29/08/2024 |
8.63
|
1,021 | 8.35 | 8.63 | 8.35 | 0 | 0 | 0 |
| 28/08/2024 |
8.26
|
902 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 27/08/2024 |
8.26
|
3,000 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 26/08/2024 |
8.26
|
3,326 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 23/08/2024 |
8.08
|
3,200 | 8.08 | 8.17 | 8.08 | 0 | 0 | 0 |
| 22/08/2024 |
8.08
|
5,104 | 8.17 | 8.17 | 7.90 | 0 | 0 | 0 |
| 21/08/2024 |
8.26
|
862 | 8.54 | 8.54 | 8.26 | 0 | 0 | 0 |
| 20/08/2024 |
8.35
|
10,719 | 8.17 | 8.35 | 7.08 | 0 | 0 | 0 |
| 19/08/2024 |
8.26
|
1,551 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 16/08/2024 |
8.26
|
15,600 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 15/08/2024 |
8.26
|
3,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 14/08/2024 |
8.45
|
7,700 | 8.26 | 8.45 | 8.26 | 0 | 0 | 0 |
| 13/08/2024 |
8.54
|
2,657 | 9.08 | 9.08 | 8.26 | 0 | 0 | 0 |
| 12/08/2024 |
8.26
|
476 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/08/2024 |
8.26
|
2,501 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 08/08/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 07/08/2024 |
8.17
|
1 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 06/08/2024 |
8.17
|
3,800 | 8.17 | 8.17 | 7.99 | 0 | 0 | 0 |
| 05/08/2024 |
8.17
|
1,103 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 |
| 02/08/2024 |
8.17
|
1,700 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 01/08/2024 |
8.17
|
1,801 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 31/07/2024 |
8.26
|
7,506 | 8.17 | 8.26 | 7.99 | 0 | 0 | 0 |
| 30/07/2024 |
8.26
|
2,329 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 |
| 29/07/2024 |
8.26
|
1,504 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 26/07/2024 |
8.17
|
2,700 | 8.35 | 8.35 | 8.08 | 0 | 0 | 0 |
| 25/07/2024 |
8.26
|
11,100 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 |
| 24/07/2024 |
8.26
|
1,922 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 |
| 23/07/2024 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 22/07/2024 |
8.45
|
726 | 9.08 | 9.08 | 8.45 | 0 | 0 | 0 |
| 19/07/2024 |
8.26
|
12,900 | 8.35 | 8.35 | 8.17 | 0 | 0 | 0 |
| 18/07/2024 |
8.17
|
2,500 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 17/07/2024 |
8.35
|
301 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 16/07/2024 |
8.45
|
2,001 | 8.26 | 8.45 | 8.26 | 0 | 0 | 0 |
| 15/07/2024 |
8.35
|
300 | 8.08 | 8.35 | 8.08 | 0 | 0 | 0 |
| 12/07/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 11/07/2024 |
8.26
|
11,500 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 10/07/2024 |
8.35
|
7,300 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 |
| 09/07/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 08/07/2024 |
8.45
|
16,800 | 8.26 | 8.45 | 8.26 | 0 | 0 | 0 |
| 05/07/2024 |
8.17
|
1,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 04/07/2024 |
8.17
|
1 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 03/07/2024 |
8.17
|
2,300 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 02/07/2024 |
8.26
|
13,300 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 01/07/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 28/06/2024 |
8.17
|
2,930 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 27/06/2024 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 26/06/2024 |
8.17
|
8,720 | 8.35 | 8.35 | 7.81 | 0 | 0 | 0 |
| 25/06/2024 |
8.17
|
2,110 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 |