| 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) |
0.70 | 8.54% | 109,100 | 0 | 0 |
8
9.10
9
|
|
2 tháng
(2025-10-06) |
-0.20 | -2.20% | 168,900 | 0 | 0 |
8
9.70
9
|
|
3 tháng
(2025-09-05) |
0.20 | 2.30% | 281,900 | 0 | 0 |
8
9.70
9
|
|
6 tháng
(2025-06-09) |
0.40 | 4.71% | 889,300 | 0 | 0 |
8
10.50
9
|
|
12 tháng
(2024-12-09) |
1.08 | 13.84% | 3,109,881 | 0 | 0 |
7.04
13.68
9
|
|
24 tháng
(2023-12-15) |
2.06 | 30.11% | 5,227,526 | -1,000 | -0.0 |
5.86
13.68
9
|
|
36 tháng
(2022-12-20) |
2.35 | 35.93% | 5,763,922 | -1,000 | -0.0 |
5.18
13.68
9
|
|
60 tháng
(2020-12-30) |
-3.02 | -25.35% | 10,964,677 | 1,000 | 0.0 |
5.18
23.36
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
8.40
|
5,500 | 8.01 | 8.40 | 8.01 | 0 | 0 | 0 |
| 23/09/2024 |
8.40
|
939 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 20/09/2024 |
8.40
|
10,011 | 8.40 | 8.40 | 7.82 | 0 | 0 | 0 |
| 19/09/2024 |
8.40
|
500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 18/09/2024 |
8.40
|
2,312 | 8.79 | 8.79 | 8.40 | 0 | 0 | 0 |
| 17/09/2024 |
7.72
|
619 | 8.40 | 8.40 | 7.62 | 0 | 0 | 0 |
| 16/09/2024 |
7.33
|
5,900 | 7.62 | 7.62 | 7.33 | 0 | 0 | 0 |
| 13/09/2024 |
7.82
|
14 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 12/09/2024 |
7.82
|
4,500 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 11/09/2024 |
8.11
|
3,205 | 7.82 | 8.11 | 7.23 | 0 | 0 | 0 |
| 10/09/2024 |
8.21
|
733 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 09/09/2024 |
7.62
|
1,100 | 7.62 | 7.62 | 7.23 | 0 | 0 | 0 |
| 06/09/2024 |
8.11
|
506 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 05/09/2024 |
8.01
|
3,100 | 8.11 | 8.11 | 8.01 | 0 | 0 | 0 |
| 04/09/2024 |
8.01
|
6,810 | 8.21 | 8.21 | 8.01 | 0 | 0 | 0 |
| 30/08/2024 |
7.23
|
1,000 | 7.33 | 7.33 | 7.23 | 0 | 0 | 0 |
| 29/08/2024 |
8.11
|
1,600 | 8.31 | 8.31 | 7.92 | 0 | 0 | 0 |
| 28/08/2024 |
8.89
|
203 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 27/08/2024 |
7.92
|
1,801 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 26/08/2024 |
8.21
|
400 | 7.92 | 8.21 | 7.92 | 0 | 0 | 0 |
| 23/08/2024 |
8.01
|
1,400 | 7.82 | 8.01 | 7.82 | 0 | 0 | 0 |
| 22/08/2024 |
8.21
|
900 | 7.62 | 8.21 | 7.62 | 0 | 0 | 0 |
| 21/08/2024 |
8.21
|
10 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 20/08/2024 |
8.21
|
311 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 19/08/2024 |
8.11
|
10,801 | 8.79 | 8.79 | 8.11 | 0 | 0 | 0 |
| 16/08/2024 |
8.11
|
3,314 | 8.01 | 8.11 | 7.82 | 0 | 0 | 0 |
| 15/08/2024 |
7.23
|
76 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 14/08/2024 |
7.23
|
18,500 | 8.40 | 8.40 | 7.23 | 0 | 0 | 0 |
| 13/08/2024 |
8.11
|
3,701 | 8.40 | 8.50 | 8.11 | 0 | 0 | 0 |
| 12/08/2024 |
9.09
|
500 | 10.94 | 10.94 | 9.09 | 0 | 0 | 0 |
| 09/08/2024 |
9.28
|
809 | 11.34 | 11.34 | 9.19 | 0 | 0 | 0 |
| 08/08/2024 |
9.19
|
201 | 10.55 | 10.55 | 9.19 | 0 | 0 | 0 |
| 07/08/2024 |
8.70
|
16,500 | 8.40 | 9.58 | 8.40 | 0 | 0 | 0 |
| 06/08/2024 |
8.40
|
600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/08/2024 |
8.31
|
1,300 | 8.50 | 8.89 | 8.31 | 0 | 0 | 0 |
| 02/08/2024 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/08/2024 |
8.11
|
1,500 | 8.01 | 8.70 | 8.01 | 0 | 0 | 0 |
| 31/07/2024 |
8.99
|
1,500 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 30/07/2024 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 29/07/2024 |
9.09
|
900 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 26/07/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/07/2024 |
8.60
|
1,300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/07/2024 |
8.70
|
800 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/07/2024 |
8.40
|
2,500 | 8.79 | 8.79 | 8.40 | 0 | 0 | 0 |
| 22/07/2024 |
8.60
|
3,600 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 19/07/2024 |
8.70
|
28,200 | 8.89 | 8.89 | 7.52 | 0 | 0 | 0 |
| 18/07/2024 |
8.79
|
8,800 | 8.89 | 8.89 | 8.70 | 0 | 0 | 0 |
| 17/07/2024 |
8.70
|
17,519 | 9.09 | 9.09 | 8.60 | 0 | 0 | 0 |
| 16/07/2024 |
8.79
|
7,600 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 |
| 15/07/2024 |
8.89
|
5,800 | 9.28 | 9.28 | 8.79 | 0 | 0 | 0 |
| 12/07/2024 |
8.89
|
4,119 | 9.09 | 9.09 | 8.79 | 0 | 0 | 0 |
| 11/07/2024 |
8.79
|
6,300 | 9.09 | 9.09 | 8.79 | 0 | 0 | 0 |
| 10/07/2024 |
9.19
|
4,800 | 8.99 | 9.19 | 8.89 | 0 | 0 | 0 |
| 09/07/2024 |
9.09
|
13,410 | 9.19 | 9.28 | 8.99 | 0 | 0 | 0 |
| 08/07/2024 |
9.19
|
13,100 | 8.99 | 9.28 | 8.79 | 0 | 1,000 | -0.0 |
| 05/07/2024 |
8.99
|
2,600 | 9.28 | 9.28 | 8.99 | 0 | 0 | 0 |
| 04/07/2024 |
8.99
|
2,600 | 9.48 | 9.48 | 8.99 | 0 | 0 | 0 |
| 03/07/2024 |
9.28
|
4,400 | 9.38 | 9.48 | 8.79 | 0 | 0 | 0 |
| 02/07/2024 |
9.28
|
700 | 8.89 | 9.38 | 8.89 | 0 | 0 | 0 |
| 01/07/2024 |
9.28
|
5,000 | 8.89 | 9.28 | 8.89 | 0 | 0 | 0 |
| 28/06/2024 |
8.79
|
29,800 | 9.77 | 9.77 | 8.70 | 0 | 0 | 0 |
| 27/06/2024 |
9.19
|
13,200 | 9.77 | 9.77 | 8.99 | 0 | 0 | 0 |
| 26/06/2024 |
9.38
|
8,607 | 9.19 | 9.48 | 9.19 | 0 | 0 | 0 |
| 25/06/2024 |
9.09
|
9,400 | 9.77 | 9.77 | 8.79 | 0 | 0 | 0 |
| 24/06/2024 |
9.38
|
11,500 | 9.87 | 9.87 | 9.28 | 0 | 0 | 0 |
| 21/06/2024 |
9.67
|
47,600 | 9.19 | 9.87 | 9.09 | 0 | 0 | 0 |
| 20/06/2024 |
9.28
|
5,600 | 9.38 | 9.38 | 9.09 | 0 | 0 | 0 |
| 19/06/2024 |
9.28
|
10,800 | 9.38 | 9.38 | 8.99 | 0 | 0 | 0 |
| 18/06/2024 |
9.19
|
7,100 | 9.09 | 9.38 | 9.09 | 0 | 0 | 0 |
| 17/06/2024 |
8.79
|
9,700 | 8.99 | 9.28 | 8.79 | 0 | 0 | 0 |
| 14/06/2024 |
8.89
|
29,000 | 9.19 | 9.19 | 8.89 | 0 | 0 | 0 |
| 13/06/2024 |
9.38
|
5,200 | 9.28 | 9.38 | 9.09 | 0 | 0 | 0 |
| 12/06/2024 |
9.38
|
10,210 | 9.58 | 9.58 | 9.38 | 0 | 0 | 0 |
| 11/06/2024 |
9.38
|
66,419 | 8.89 | 9.58 | 8.89 | 0 | 0 | 0 |
| 10/06/2024 |
8.79
|
9,710 | 8.79 | 8.99 | 8.79 | 0 | 0 | 0 |
| 07/06/2024 |
8.79
|
28,500 | 8.50 | 8.89 | 8.50 | 0 | 0 | 0 |
| 06/06/2024 |
8.50
|
5,700 | 8.79 | 8.79 | 8.50 | 0 | 0 | 0 |
| 05/06/2024 |
8.70
|
3,239 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 |
| 04/06/2024 |
9.09
|
10,316 | 9.09 | 9.09 | 8.70 | 0 | 0 | 0 |
| 03/06/2024 |
8.99
|
6,853 | 9.09 | 9.19 | 8.99 | 0 | 0 | 0 |
| 31/05/2024 |
8.89
|
3,800 | 8.89 | 8.89 | 8.79 | 0 | 0 | 0 |
| 30/05/2024 |
8.89
|
10,301 | 8.89 | 8.99 | 8.60 | 0 | 0 | 0 |
| 29/05/2024 |
8.79
|
16,800 | 8.99 | 9.09 | 8.79 | 0 | 0 | 0 |
| 28/05/2024 |
8.99
|
16,030 | 8.70 | 8.99 | 8.50 | 0 | 0 | 0 |
| 27/05/2024 |
8.60
|
4,300 | 8.31 | 8.60 | 8.31 | 0 | 0 | 0 |
| 24/05/2024 |
8.31
|
9,230 | 8.40 | 8.99 | 8.31 | 0 | 0 | 0 |
| 23/05/2024 |
8.11
|
5,900 | 8.31 | 8.40 | 8.11 | 0 | 0 | 0 |
| 22/05/2024 |
8.40
|
22,500 | 8.21 | 8.40 | 8.11 | 0 | 0 | 0 |
| 21/05/2024 |
8.11
|
3,400 | 8.31 | 8.31 | 8.11 | 0 | 0 | 0 |
| 20/05/2024 |
8.31
|
5,100 | 8.40 | 8.50 | 8.31 | 0 | 0 | 0 |
| 17/05/2024 |
8.21
|
7,100 | 8.31 | 8.60 | 8.21 | 0 | 0 | 0 |
| 16/05/2024 |
8.31
|
2,545 | 8.21 | 8.70 | 8.21 | 0 | 0 | 0 |
| 15/05/2024 |
8.31
|
3,600 | 8.31 | 8.50 | 8.31 | 0 | 0 | 0 |
| 14/05/2024 |
8.79
|
9,800 | 8.31 | 8.79 | 8.11 | 0 | 0 | 0 |
| 13/05/2024 |
8.21
|
7,200 | 8.31 | 8.31 | 8.11 | 0 | 0 | 0 |
| 10/05/2024 |
8.31
|
7,800 | 8.40 | 8.60 | 8.31 | 0 | 0 | 0 |
| 09/05/2024 |
8.40
|
4,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 08/05/2024 |
8.50
|
2,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/05/2024 |
8.60
|
8,000 | 8.40 | 8.60 | 8.31 | 0 | 0 | 0 |
| 06/05/2024 |
8.60
|
1,400 | 8.01 | 8.60 | 8.01 | 0 | 0 | 0 |