| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.30 | -13.27% | 3,600 | 0 | 0 |
7.70
9.80
8.50
|
|
2 tháng
(2026-01-12) |
-1.30 | -13.27% | 3,600 | 0 | 0 |
7.70
9.80
8.50
|
|
3 tháng
(2025-12-15) |
1 | 13.33% | 11,200 | -2,800 | -0.0 |
7.50
9.90
8.50
|
|
6 tháng
(2025-09-15) |
0.10 | 1.19% | 16,000 | -3,100 | -0.0 |
5.70
9.90
8.50
|
|
12 tháng
(2025-03-18) |
-0.13 | -1.51% | 40,700 | -5,900 | -0.1 |
4.80
9.90
8.50
|
|
24 tháng
(2024-03-25) |
-2.60 | -23.40% | 100,885 | -5,100 | -0.1 |
4.75
11.64
8.50
|
|
36 tháng
(2023-03-29) |
0.39 | 4.79% | 142,850 | -2,200 | -0.0 |
4.75
13.43
8.50
|
|
60 tháng
(2021-04-08) |
-1.79 | -17.40% | 427,184 | 2,000 | 0.0 |
4.75
13.46
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2024 |
7.18
|
1,800 | 6.88 | 7.18 | 6.88 | 1,800 | 0 | 0.0 |
| 20/12/2024 |
6.30
|
23 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 19/12/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 18/12/2024 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 17/12/2024 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 16/12/2024 |
5.82
|
620 | 7.18 | 7.18 | 5.82 | 0 | 0 | 0 |
| 13/12/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 12/12/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 11/12/2024 |
7.18
|
3 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 10/12/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 09/12/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 06/12/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 05/12/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 04/12/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 03/12/2024 |
7.18
|
34 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 02/12/2024 |
7.18
|
10 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 29/11/2024 |
7.18
|
30 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 28/11/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 27/11/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 26/11/2024 |
7.18
|
200 | 7.18 | 7.18 | 7.18 | 200 | 0 | 0.0 |
| 25/11/2024 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 22/11/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/11/2024 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 20/11/2024 |
6.30
|
300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 19/11/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 18/11/2024 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 15/11/2024 |
8.24
|
1,470 | 7.27 | 8.24 | 7.18 | 0 | 0 | 0 |
| 14/11/2024 |
7.27
|
510 | 7.18 | 7.27 | 7.18 | 400 | 0 | 0.0 |
| 13/11/2024 |
7.08
|
4,751 | 9.41 | 9.41 | 7.08 | 0 | 0 | 0 |
| 12/11/2024 |
8.24
|
203 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 11/11/2024 |
9.31
|
4,601 | 9.31 | 9.31 | 6.98 | 0 | 0 | 0 |
| 08/11/2024 |
8.34
|
320 | 7.66 | 8.34 | 7.66 | 0 | 0 | 0 |
| 07/11/2024 |
7.27
|
1 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 06/11/2024 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 05/11/2024 |
7.27
|
500 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 04/11/2024 |
7.27
|
905 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 01/11/2024 |
7.08
|
31 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 31/10/2024 |
7.08
|
100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 30/10/2024 |
6.69
|
3 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
| 29/10/2024 |
6.69
|
101 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
| 28/10/2024 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
| 25/10/2024 |
6.21
|
300 | 6.11 | 7.66 | 6.11 | 0 | 0 | 0 |
| 24/10/2024 |
7.18
|
1,030 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 23/10/2024 |
7.18
|
5,840 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 22/10/2024 |
8.44
|
1,302 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 21/10/2024 |
9.89
|
1,001 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
| 18/10/2024 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
| 17/10/2024 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
| 16/10/2024 |
11.64
|
102 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
| 15/10/2024 |
10.18
|
500 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 14/10/2024 |
11.15
|
0 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
| 11/10/2024 |
11.15
|
110 | 11.15 | 11.15 | 11.15 | 0 | 0 | 0 |
| 10/10/2024 |
10.67
|
403 | 9.79 | 10.67 | 9.79 | 0 | 0 | 0 |
| 09/10/2024 |
10.67
|
5 | 9.79 | 9.79 | 9.79 | 0 | 0 | 0 |
| 08/10/2024 |
10.67
|
500 | 9.50 | 10.67 | 9.50 | 0 | 100 | -0.0 |
| 07/10/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 04/10/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 03/10/2024 |
8.34
|
500 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 02/10/2024 |
8.34
|
101 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 01/10/2024 |
8.53
|
900 | 8.15 | 8.53 | 8.15 | 0 | 0 | 0 |
| 30/09/2024 |
7.47
|
200 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 27/09/2024 |
7.56
|
200 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 26/09/2024 |
7.56
|
1,302 | 7.56 | 8.73 | 7.56 | 1,100 | 0 | 0.0 |
| 25/09/2024 |
8.73
|
2 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 24/09/2024 |
8.73
|
201 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 23/09/2024 |
10.18
|
502 | 9.70 | 10.67 | 9.70 | 0 | 0 | 0 |
| 20/09/2024 |
9.70
|
313 | 9.70 | 9.70 | 9.70 | 200 | 0 | 0.0 |
| 19/09/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
| 18/09/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
| 17/09/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
| 16/09/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
| 13/09/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
| 12/09/2024 |
11.35
|
12 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
| 11/09/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
| 10/09/2024 |
11.35
|
1 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
| 09/09/2024 |
11.35
|
1 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
| 06/09/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
| 05/09/2024 |
11.35
|
5 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
| 04/09/2024 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
| 30/08/2024 |
11.35
|
200 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
| 29/08/2024 |
9.99
|
5,909 | 9.99 | 9.99 | 9.79 | 0 | 3,300 | -0.0 |
| 28/08/2024 |
8.73
|
900 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 27/08/2024 |
8.15
|
1,000 | 8.24 | 8.24 | 6.11 | 0 | 0 | 0 |
| 26/08/2024 |
7.47
|
900 | 5.53 | 7.47 | 5.53 | 0 | 0 | 0 |
| 23/08/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 22/08/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 21/08/2024 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 20/08/2024 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 19/08/2024 |
4.75
|
1,600 | 5.82 | 5.82 | 4.75 | 0 | 0 | 0 |
| 16/08/2024 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 15/08/2024 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 14/08/2024 |
5.24
|
1,000 | 4.65 | 5.24 | 4.65 | 0 | 0 | 0 |
| 13/08/2024 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 12/08/2024 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 09/08/2024 |
5.72
|
0 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 08/08/2024 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 07/08/2024 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 06/08/2024 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 05/08/2024 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 02/08/2024 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |