| 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) |
0.40 | 3.12% | 2,552,300 | 0 | 0 |
12.70
13.50
13.40
|
|
2 tháng
(2025-11-28) |
0.40 | 3.12% | 4,223,800 | 0 | 0 |
12.60
13.50
13.40
|
|
3 tháng
(2025-10-29) |
0.10 | 0.76% | 7,069,000 | 2,000 | 0.0 |
12.60
13.50
13.40
|
|
6 tháng
(2025-07-31) |
-0.20 | -1.49% | 33,497,500 | -37,600 | -0.5 |
12.60
15.30
13.40
|
|
12 tháng
(2025-02-03) |
2.57 | 24.17% | 81,071,204 | -255,800 | -2.9 |
8.65
15.30
13.40
|
|
24 tháng
(2024-02-07) |
4.68 | 54.97% | 116,970,062 | 5,101 | -0.4 |
6.94
15.30
13.40
|
|
36 tháng
(2023-02-13) |
9.41 | 248.66% | 169,301,611 | 5,607 | -0.5 |
3.71
15.30
13.40
|
|
60 tháng
(2021-02-22) |
8.13 | 160.49% | 248,622,280 | 14,800 | -0.5 |
3.01
21.59
13.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
8.38
|
55,151 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 |
| 12/11/2024 |
8.20
|
19,684 | 8.20 | 8.20 | 8.11 | 0 | 0 | 0 |
| 11/11/2024 |
8.20
|
66,341 | 8.29 | 8.29 | 8.11 | 0 | 0 | 0 |
| 08/11/2024 |
8.20
|
23,928 | 8.38 | 8.38 | 8.20 | 0 | 0 | 0 |
| 07/11/2024 |
8.29
|
31,707 | 8.29 | 8.29 | 8.20 | 0 | 0 | 0 |
| 06/11/2024 |
8.20
|
77,041 | 8.29 | 8.29 | 8.20 | 0 | 0 | 0 |
| 05/11/2024 |
8.11
|
12,751 | 8.20 | 8.20 | 8.11 | 0 | 0 | 0 |
| 04/11/2024 |
8.29
|
18,253 | 8.11 | 8.29 | 8.11 | 0 | 0 | 0 |
| 01/11/2024 |
8.11
|
68,639 | 8.38 | 8.38 | 8.11 | 0 | 0 | 0 |
| 31/10/2024 |
8.29
|
28,957 | 8.29 | 8.38 | 8.20 | 0 | 0 | 0 |
| 30/10/2024 |
8.38
|
45,811 | 8.38 | 8.38 | 8.29 | 0 | 0 | 0 |
| 29/10/2024 |
8.29
|
107,170 | 8.38 | 8.38 | 8.11 | 0 | 0 | 0 |
| 28/10/2024 |
8.38
|
21,324 | 8.38 | 8.38 | 8.29 | 0 | 0 | 0 |
| 25/10/2024 |
8.38
|
22,672 | 8.20 | 8.38 | 8.20 | 0 | 0 | 0 |
| 24/10/2024 |
8.38
|
74,110 | 8.38 | 8.38 | 8.20 | 0 | 0 | 0 |
| 23/10/2024 |
8.38
|
45,993 | 8.38 | 8.47 | 8.29 | 0 | 0 | 0 |
| 22/10/2024 |
8.47
|
44,741 | 8.56 | 8.56 | 8.47 | 26,000 | 0 | 0.2 |
| 21/10/2024 |
8.47
|
56,271 | 8.56 | 8.56 | 8.47 | 45,000 | 0 | 0.4 |
| 18/10/2024 |
8.56
|
51,533 | 8.47 | 8.56 | 8.47 | 4,500 | 0 | 0.0 |
| 17/10/2024 |
8.56
|
68,536 | 8.47 | 8.56 | 8.29 | 28,200 | 0 | 0.3 |
| 16/10/2024 |
8.47
|
64,404 | 8.47 | 8.47 | 8.38 | 0 | 0 | 0 |
| 15/10/2024 |
8.56
|
119,402 | 8.38 | 8.65 | 8.38 | 0 | 0 | 0 |
| 14/10/2024 |
8.29
|
86,500 | 8.47 | 8.47 | 8.29 | 0 | 0 | 0 |
| 11/10/2024 |
8.56
|
12,590 | 8.47 | 8.56 | 8.47 | 0 | 0 | 0 |
| 10/10/2024 |
8.47
|
36,446 | 8.74 | 8.74 | 8.47 | 0 | 0 | 0 |
| 09/10/2024 |
8.56
|
44,939 | 8.56 | 8.56 | 8.47 | 0 | 0 | 0 |
| 08/10/2024 |
8.65
|
86,778 | 8.65 | 8.65 | 8.47 | 0 | 0 | 0 |
| 07/10/2024 |
8.74
|
32,136 | 8.83 | 8.83 | 8.65 | 0 | 0 | 0 |
| 04/10/2024 |
8.74
|
129,375 | 8.65 | 8.83 | 8.65 | 3,800 | 0 | 0.0 |
| 03/10/2024 |
8.74
|
186,355 | 8.56 | 8.74 | 8.56 | 0 | 0 | 0 |
| 02/10/2024 |
8.65
|
154,308 | 8.56 | 8.74 | 8.29 | 0 | 0 | 0 |
| 01/10/2024 |
8.47
|
250,357 | 8.20 | 8.74 | 8.20 | 0 | 0 | 0 |
| 30/09/2024 |
8.20
|
54,350 | 8.20 | 8.29 | 8.11 | 0 | 0 | 0 |
| 27/09/2024 |
8.20
|
81,071 | 8.29 | 8.38 | 8.11 | 0 | 0 | 0 |
| 26/09/2024 |
8.29
|
63,758 | 8.29 | 8.38 | 8.20 | 0 | 0 | 0 |
| 25/09/2024 |
8.29
|
88,949 | 8.29 | 8.38 | 8.20 | 0 | 0 | 0 |
| 24/09/2024 |
8.20
|
52,043 | 8.02 | 8.20 | 8.02 | 0 | 0 | 0 |
| 23/09/2024 |
7.93
|
36,266 | 8.11 | 8.11 | 7.93 | 0 | 0 | 0 |
| 20/09/2024 |
8.11
|
142,116 | 8.38 | 8.38 | 8.11 | 0 | 0 | 0 |
| 19/09/2024 |
8.20
|
290,294 | 7.75 | 8.38 | 7.75 | 0 | 0 | 0 |
| 18/09/2024 |
7.66
|
36,460 | 7.57 | 7.66 | 7.48 | 0 | 0 | 0 |
| 17/09/2024 |
7.48
|
27,381 | 7.21 | 7.48 | 7.21 | 0 | 99 | -0.0 |
| 16/09/2024 |
7.48
|
27,563 | 7.39 | 7.48 | 7.21 | 0 | 0 | 0 |
| 13/09/2024 |
7.48
|
11,323 | 7.48 | 7.48 | 7.39 | 0 | 0 | 0 |
| 12/09/2024 |
7.39
|
27,324 | 7.39 | 7.48 | 7.30 | 0 | 0 | 0 |
| 11/09/2024 |
7.30
|
24,182 | 7.39 | 7.39 | 7.21 | 0 | 0 | 0 |
| 10/09/2024 |
7.39
|
47,945 | 7.48 | 7.48 | 7.21 | 0 | 0 | 0 |
| 09/09/2024 |
7.57
|
25,844 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 |
| 06/09/2024 |
7.57
|
43,139 | 7.48 | 7.57 | 7.48 | 0 | 0 | 0 |
| 05/09/2024 |
7.57
|
45,802 | 7.48 | 7.75 | 7.48 | 0 | 0 | 0 |
| 04/09/2024 |
7.66
|
79,573 | 7.66 | 7.75 | 7.48 | 0 | 0 | 0 |
| 30/08/2024 |
7.75
|
38,668 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 |
| 29/08/2024 |
7.84
|
71,972 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 |
| 28/08/2024 |
7.84
|
41,425 | 7.93 | 7.93 | 7.75 | 0 | 0 | 0 |
| 27/08/2024 |
7.84
|
179,966 | 7.93 | 7.93 | 7.75 | 32,600 | 0 | 0.3 |
| 26/08/2024 |
7.93
|
129,177 | 7.84 | 7.93 | 7.84 | 37,400 | 0 | 0.3 |
| 23/08/2024 |
7.93
|
75,185 | 7.84 | 7.93 | 7.66 | 0 | 0 | 0 |
| 22/08/2024 |
7.84
|
38,143 | 7.93 | 7.93 | 7.75 | 0 | 0 | 0 |
| 21/08/2024 |
7.93
|
117,071 | 7.84 | 7.93 | 7.75 | 0 | 0 | 0 |
| 20/08/2024 |
7.84
|
61,015 | 7.84 | 7.84 | 7.66 | 0 | 0 | 0 |
| 19/08/2024 |
7.84
|
36,342 | 7.84 | 7.84 | 7.75 | 0 | 0 | 0 |
| 16/08/2024 |
7.84
|
116,680 | 7.39 | 8.02 | 7.30 | 0 | 0 | 0 |
| 15/08/2024 |
7.21
|
21,893 | 7.39 | 7.39 | 7.21 | 0 | 0 | 0 |
| 14/08/2024 |
7.48
|
45,338 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 |
| 13/08/2024 |
7.39
|
30,310 | 7.57 | 7.57 | 7.39 | 0 | 0 | 0 |
| 12/08/2024 |
7.66
|
63,034 | 7.84 | 7.84 | 7.39 | 0 | 0 | 0 |
| 09/08/2024 |
7.84
|
96,046 | 7.48 | 7.84 | 7.48 | 0 | 0 | 0 |
| 08/08/2024 |
7.30
|
76,568 | 7.39 | 7.66 | 7.30 | 0 | 0 | 0 |
| 07/08/2024 |
7.39
|
31,146 | 7.39 | 7.48 | 7.21 | 0 | 0 | 0 |
| 06/08/2024 |
7.30
|
44,739 | 6.94 | 7.39 | 6.94 | 0 | 0 | 0 |
| 05/08/2024 |
6.94
|
74,735 | 7.30 | 7.30 | 6.76 | 0 | 0 | 0 |
| 02/08/2024 |
7.48
|
58,470 | 7.30 | 7.57 | 7.21 | 0 | 0 | 0 |
| 01/08/2024 |
7.39
|
101,975 | 7.84 | 7.84 | 7.30 | 0 | 0 | 0 |
| 31/07/2024 |
7.93
|
36,406 | 7.84 | 7.93 | 7.66 | 0 | 0 | 0 |
| 30/07/2024 |
7.93
|
40,075 | 8.02 | 8.02 | 7.84 | 15,300 | 0 | 0.1 |
| 29/07/2024 |
8.02
|
65,041 | 8.02 | 8.11 | 7.93 | 14,700 | 0 | 0.1 |
| 26/07/2024 |
7.93
|
71,810 | 7.75 | 7.93 | 7.66 | 0 | 0 | 0 |
| 25/07/2024 |
7.75
|
15,620 | 7.93 | 7.93 | 7.57 | 0 | 0 | 0 |
| 24/07/2024 |
7.75
|
51,606 | 7.66 | 7.84 | 7.57 | 0 | 0 | 0 |
| 23/07/2024 |
7.75
|
79,021 | 7.93 | 7.93 | 7.66 | 0 | 0 | 0 |
| 22/07/2024 |
7.84
|
142,884 | 8.11 | 8.11 | 7.57 | 0 | 0 | 0 |
| 19/07/2024 |
8.11
|
202,037 | 8.38 | 8.38 | 7.93 | 0 | 0 | 0 |
| 18/07/2024 |
8.47
|
273,085 | 8.74 | 8.74 | 8.29 | 10,000 | 0 | 0.1 |
| 17/07/2024 |
8.74
|
133,527 | 9.01 | 9.01 | 8.65 | 0 | 0 | 0 |
| 16/07/2024 |
8.92
|
52,400 | 9.10 | 9.10 | 8.92 | 0 | 0 | 0 |
| 15/07/2024 |
8.92
|
66,487 | 9.01 | 9.10 | 8.92 | 0 | 0 | 0 |
| 12/07/2024 |
9.01
|
123,310 | 9.01 | 9.19 | 8.92 | 0 | 0 | 0 |
| 11/07/2024 |
9.01
|
75,610 | 8.92 | 9.01 | 8.83 | 0 | 0 | 0 |
| 10/07/2024 |
8.83
|
131,285 | 9.10 | 9.10 | 8.83 | 0 | 0 | 0 |
| 09/07/2024 |
9.01
|
224,471 | 8.83 | 9.10 | 8.65 | 0 | 0 | 0 |
| 08/07/2024 |
8.83
|
55,026 | 8.83 | 8.92 | 8.74 | 0 | 0 | 0 |
| 05/07/2024 |
8.74
|
83,760 | 9.01 | 9.01 | 8.56 | 0 | 0 | 0 |
| 04/07/2024 |
8.83
|
65,372 | 8.74 | 9.01 | 8.56 | 0 | 0 | 0 |
| 03/07/2024 |
8.83
|
101,930 | 8.83 | 8.92 | 8.74 | 0 | 0 | 0 |
| 02/07/2024 |
8.83
|
34,057 | 8.92 | 8.92 | 8.74 | 0 | 0 | 0 |
| 01/07/2024 |
8.92
|
41,100 | 8.65 | 8.92 | 8.65 | 0 | 0 | 0 |
| 28/06/2024 |
8.74
|
35,129 | 8.74 | 8.74 | 8.56 | 0 | 0 | 0 |
| 27/06/2024 |
8.83
|
47,133 | 9.01 | 9.10 | 8.65 | 0 | 0 | 0 |
| 26/06/2024 |
8.74
|
55,067 | 8.83 | 8.92 | 8.56 | 0 | 0 | 0 |
| 25/06/2024 |
8.83
|
67,408 | 8.92 | 8.92 | 8.65 | 0 | 0 | 0 |