| 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 | 4.30% | 26,500 | 0 | 0 |
9.30
10.70
10
|
|
2 tháng
(2025-11-28) |
1.50 | 18.29% | 42,200 | -1,400 | -0.0 |
8.20
10.70
10
|
|
3 tháng
(2025-10-29) |
1.50 | 18.29% | 53,900 | -3,200 | -0.0 |
8.20
10.70
10
|
|
6 tháng
(2025-07-31) |
0.40 | 4.30% | 127,400 | -9,800 | -0.1 |
7.90
10.70
10
|
|
12 tháng
(2025-02-03) |
4.07 | 72.44% | 366,802 | -26,300 | -0.2 |
5.27
10.70
10
|
|
24 tháng
(2024-02-07) |
4.07 | 72.44% | 1,023,868 | -37,100 | -0.3 |
4.82
12.59
10
|
|
36 tháng
(2023-02-13) |
4.88 | 101.19% | 1,446,042 | -37,500 | -0.3 |
4.20
12.59
10
|
|
60 tháng
(2021-02-22) |
4.34 | 81.07% | 3,773,967 | -29,038 | -0.3 |
3.93
17.32
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
5.98
|
100 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 12/11/2024 |
5.98
|
2 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 11/11/2024 |
5.98
|
2,810 | 6.07 | 6.43 | 5.98 | 0 | 0 | 0 |
| 08/11/2024 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 07/11/2024 |
6.07
|
463 | 5.80 | 6.25 | 5.80 | 0 | 0 | 0 |
| 06/11/2024 |
5.80
|
626 | 5.71 | 5.80 | 5.71 | 0 | 0 | 0 |
| 05/11/2024 |
5.80
|
23 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/11/2024 |
5.80
|
1,926 | 7.05 | 7.05 | 5.80 | 0 | 0 | 0 |
| 01/11/2024 |
6.43
|
107 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
| 31/10/2024 |
6.16
|
104 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 30/10/2024 |
5.80
|
3,600 | 5.36 | 5.80 | 5.36 | 0 | 0 | 0 |
| 29/10/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 28/10/2024 |
5.36
|
300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 25/10/2024 |
5.09
|
2,100 | 5.27 | 5.27 | 5.09 | 0 | 0 | 0 |
| 24/10/2024 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 23/10/2024 |
5.54
|
400 | 5.36 | 5.54 | 5.36 | 0 | 0 | 0 |
| 22/10/2024 |
5.27
|
100 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 21/10/2024 |
5.27
|
102 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 18/10/2024 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 17/10/2024 |
5.36
|
300 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 16/10/2024 |
5.27
|
2,900 | 5.27 | 5.27 | 5.09 | 0 | 0 | 0 |
| 15/10/2024 |
5.36
|
2,200 | 5.45 | 5.45 | 5.36 | 0 | 0 | 0 |
| 14/10/2024 |
5.36
|
1,500 | 5.54 | 5.54 | 5.09 | 0 | 0 | 0 |
| 11/10/2024 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 10/10/2024 |
5.54
|
3 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 09/10/2024 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 08/10/2024 |
5.54
|
1,300 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 07/10/2024 |
5.54
|
500 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
| 04/10/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 03/10/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 02/10/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 01/10/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 30/09/2024 |
5.89
|
1,100 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 27/09/2024 |
6.25
|
2,400 | 6.07 | 6.25 | 6.07 | 0 | 0 | 0 |
| 26/09/2024 |
6.07
|
10 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 25/09/2024 |
6.07
|
1,301 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 |
| 24/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 23/09/2024 |
5.80
|
1 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 20/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 19/09/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/09/2024 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 17/09/2024 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 16/09/2024 |
5.71
|
19 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 13/09/2024 |
5.71
|
1,000 | 5.80 | 5.80 | 5.71 | 0 | 0 | 0 |
| 12/09/2024 |
6.25
|
101 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 11/09/2024 |
6.70
|
319 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 10/09/2024 |
6.25
|
300 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 09/09/2024 |
6.25
|
21 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 06/09/2024 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 05/09/2024 |
6.25
|
200 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 04/09/2024 |
6.25
|
100 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 30/08/2024 |
6.25
|
400 | 5.89 | 6.25 | 5.89 | 0 | 0 | 0 |
| 29/08/2024 |
6.25
|
638 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 28/08/2024 |
6.25
|
3,463 | 6.16 | 6.25 | 6.07 | 0 | 0 | 0 |
| 27/08/2024 |
6.70
|
1 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 26/08/2024 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 23/08/2024 |
6.70
|
93 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/08/2024 |
6.70
|
103 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 21/08/2024 |
6.70
|
116 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 20/08/2024 |
6.70
|
40 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 19/08/2024 |
6.70
|
2,507 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 16/08/2024 |
6.70
|
4,100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 15/08/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 14/08/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 13/08/2024 |
6.88
|
1,209 | 6.96 | 6.96 | 6.88 | 0 | 0 | 0 |
| 12/08/2024 |
7.41
|
22 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 09/08/2024 |
7.41
|
2 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 08/08/2024 |
7.41
|
3 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 07/08/2024 |
7.41
|
1,412 | 6.88 | 7.50 | 6.88 | 0 | 0 | 0 |
| 06/08/2024 |
6.88
|
600 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 05/08/2024 |
6.88
|
80 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 02/08/2024 |
6.88
|
1,610 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 01/08/2024 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 31/07/2024 |
6.88
|
700 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 30/07/2024 |
6.79
|
1,005 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 29/07/2024 |
6.70
|
1,200 | 6.70 | 6.79 | 6.70 | 0 | 0 | 0 |
| 26/07/2024 |
6.70
|
822 | 7.77 | 7.77 | 6.70 | 0 | 0 | 0 |
| 25/07/2024 |
7.14
|
5 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 24/07/2024 |
7.14
|
913 | 6.79 | 7.14 | 6.70 | 0 | 0 | 0 |
| 23/07/2024 |
6.79
|
1,001 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 22/07/2024 |
6.70
|
2,662 | 6.79 | 6.79 | 6.70 | 0 | 0 | 0 |
| 19/07/2024 |
6.70
|
1,830 | 6.25 | 6.70 | 6.25 | 0 | 0 | 0 |
| 18/07/2024 |
6.16
|
525 | 6.70 | 6.70 | 6.16 | 0 | 0 | 0 |
| 17/07/2024 |
6.70
|
600 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 16/07/2024 |
7.32
|
935 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 15/07/2024 |
7.95
|
3,100 | 7.86 | 7.95 | 7.86 | 0 | 0 | 0 |
| 12/07/2024 |
7.86
|
260 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 11/07/2024 |
8.04
|
15 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 10/07/2024 |
8.04
|
1,620 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 09/07/2024 |
8.04
|
11,357 | 8.13 | 8.13 | 7.95 | 0 | 0 | 0 |
| 08/07/2024 |
8.75
|
1,208 | 8.66 | 8.75 | 8.57 | 0 | 0 | 0 |
| 05/07/2024 |
8.75
|
9,156 | 8.93 | 8.93 | 8.75 | 0 | 0 | 0 |
| 04/07/2024 |
9.64
|
4,400 | 8.93 | 9.64 | 8.93 | 0 | 0 | 0 |
| 03/07/2024 |
9.82
|
1,511 | 9.46 | 9.82 | 8.57 | 0 | 0 | 0 |
| 02/07/2024 |
9.46
|
500 | 8.21 | 9.46 | 8.21 | 0 | 0 | 0 |
| 01/07/2024 |
8.93
|
1,200 | 8.04 | 8.93 | 8.04 | 0 | 0 | 0 |
| 28/06/2024 |
8.13
|
6,879 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 27/06/2024 |
8.66
|
3,400 | 8.66 | 8.75 | 8.66 | 0 | 0 | 0 |
| 26/06/2024 |
8.66
|
1,400 | 8.75 | 9.46 | 8.57 | 0 | 0 | 0 |
| 25/06/2024 |
8.66
|
15,700 | 9.20 | 9.20 | 8.48 | 0 | 0 | 0 |