| 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) |
0.04 | 0.47% | 31,700 | 21,300 | 0.2 |
8.45
8.80
8.64
|
|
2 tháng
(2025-10-06) |
-0.06 | -0.69% | 65,900 | 21,300 | 0.2 |
8.45
8.90
8.64
|
|
3 tháng
(2025-09-05) |
0.14 | 1.65% | 109,700 | 21,300 | 0.2 |
8.40
8.90
8.64
|
|
6 tháng
(2025-06-09) |
0.64 | 8% | 434,700 | 29,600 | 0.3 |
7.50
8.90
8.64
|
|
12 tháng
(2024-12-09) |
1.02 | 13.32% | 792,100 | 27,300 | 0.2 |
6.67
8.90
8.64
|
|
24 tháng
(2023-12-15) |
0.19 | 2.22% | 4,479,600 | -44,800 | -0.6 |
6.67
9.82
8.64
|
|
36 tháng
(2022-12-20) |
0.55 | 6.80% | 5,920,300 | 139,600 | 2.7 |
6.67
9.82
8.64
|
|
60 tháng
(2021-11-03) |
2.05 | 31.14% | 37,517,800 | 139,700 | 2.8 |
6.59
20.19
8.64
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
8.53
|
200 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 23/09/2024 |
8.57
|
400 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 20/09/2024 |
8.57
|
300 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 19/09/2024 |
8.57
|
2,900 | 8.29 | 8.57 | 7.96 | 0 | 0 | 0 |
| 18/09/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 17/09/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 16/09/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 13/09/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 12/09/2024 |
8.29
|
200 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 11/09/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 10/09/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 09/09/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 06/09/2024 |
8.48
|
200 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 05/09/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 04/09/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 30/08/2024 |
8.39
|
1,300 | 8.38 | 8.39 | 8.38 | 0 | 0 | 0 |
| 29/08/2024 |
7.97
|
200 | 8.20 | 8.20 | 7.97 | 0 | 0 | 0 |
| 28/08/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/08/2024 |
8.20
|
200 | 7.88 | 8.20 | 7.88 | 0 | 0 | 0 |
| 26/08/2024 |
8.20
|
400 | 7.91 | 8.20 | 7.91 | 0 | 0 | 0 |
| 23/08/2024 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 22/08/2024 |
8.45
|
2,100 | 8.33 | 8.48 | 7.95 | 1,000 | 0 | 0.0 |
| 21/08/2024 |
7.94
|
300 | 7.84 | 8.29 | 7.84 | 0 | 0 | 0 |
| 20/08/2024 |
8.33
|
2,600 | 7.79 | 8.33 | 7.79 | 0 | 0 | 0 |
| 19/08/2024 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 16/08/2024 |
8.27
|
300 | 8.01 | 8.27 | 8.01 | 0 | 0 | 0 |
| 15/08/2024 |
7.88
|
800 | 8.29 | 8.29 | 7.88 | 0 | 0 | 0 |
| 14/08/2024 |
8.29
|
800 | 7.88 | 8.29 | 7.85 | 0 | 0 | 0 |
| 13/08/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 12/08/2024 |
8.43
|
800 | 8.44 | 8.44 | 8.43 | 0 | 0 | 0 |
| 09/08/2024 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 08/08/2024 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/08/2024 |
8.20
|
600 | 7.81 | 8.20 | 7.81 | 0 | 0 | 0 |
| 06/08/2024 |
7.75
|
7,200 | 7.73 | 7.75 | 7.73 | 0 | 0 | 0 |
| 05/08/2024 |
7.75
|
8,900 | 8.04 | 8.04 | 7.75 | 0 | 0 | 0 |
| 02/08/2024 |
8.29
|
2,900 | 8.05 | 8.53 | 8.04 | 0 | 0 | 0 |
| 01/08/2024 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 31/07/2024 |
8.10
|
2,600 | 8.29 | 8.29 | 8.09 | 0 | 0 | 0 |
| 30/07/2024 |
8.29
|
500 | 8.56 | 8.56 | 8.29 | 100 | 0 | 0.0 |
| 29/07/2024 |
8.10
|
1,500 | 8.10 | 8.10 | 8.10 | 100 | 0 | 0.0 |
| 26/07/2024 |
8.20
|
300 | 8.39 | 8.39 | 8.20 | 0 | 0 | 0 |
| 25/07/2024 |
8.27
|
7,400 | 8.20 | 8.39 | 8.20 | 0 | 0 | 0 |
| 24/07/2024 |
8.39
|
1,600 | 8.21 | 8.39 | 8.21 | 0 | 0 | 0 |
| 23/07/2024 |
8.21
|
1,800 | 8.48 | 8.48 | 8.21 | 0 | 0 | 0 |
| 22/07/2024 |
8.48
|
1,000 | 8.59 | 8.67 | 8.48 | 0 | 0 | 0 |
| 19/07/2024 |
8.48
|
300 | 8.48 | 8.48 | 8.46 | 0 | 0 | 0 |
| 18/07/2024 |
8.48
|
500 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 17/07/2024 |
8.39
|
3,500 | 8.48 | 8.48 | 8.39 | 0 | 0 | 0 |
| 16/07/2024 |
8.58
|
16,900 | 8.65 | 8.65 | 8.39 | 0 | 16,600 | -0.1 |
| 15/07/2024 |
8.66
|
400 | 8.39 | 8.66 | 8.30 | 0 | 0 | 0 |
| 12/07/2024 |
8.58
|
200 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 11/07/2024 |
8.58
|
500 | 8.62 | 8.62 | 8.58 | 0 | 0 | 0 |
| 10/07/2024 |
8.53
|
2,700 | 8.57 | 8.58 | 8.28 | 0 | 0 | 0 |
| 09/07/2024 |
8.54
|
600 | 8.53 | 8.54 | 8.53 | 0 | 0 | 0 |
| 08/07/2024 |
8.49
|
3,600 | 8.44 | 8.49 | 8.29 | 100 | 0 | 0.0 |
| 05/07/2024 |
8.44
|
5,200 | 8.58 | 8.58 | 8.39 | 0 | 0 | 0 |
| 04/07/2024 |
8.41
|
7,300 | 8.58 | 8.58 | 8.29 | 0 | 0 | 0 |
| 03/07/2024 |
8.36
|
3,100 | 8.40 | 8.55 | 8.36 | 0 | 0 | 0 |
| 02/07/2024 |
8.48
|
2,000 | 8.58 | 8.58 | 8.48 | 0 | 0 | 0 |
| 01/07/2024 |
8.58
|
1,700 | 8.39 | 8.58 | 8.39 | 0 | 0 | 0 |
| 28/06/2024 |
8.43
|
900 | 8.57 | 8.57 | 8.10 | 0 | 0 | 0 |
| 27/06/2024 |
8.48
|
400 | 8.58 | 8.58 | 8.48 | 0 | 0 | 0 |
| 26/06/2024 |
8.39
|
5,900 | 8.67 | 8.67 | 8.29 | 0 | 0 | 0 |
| 25/06/2024 |
8.39
|
400 | 8.91 | 8.91 | 8.25 | 0 | 0 | 0 |
| 24/06/2024 |
8.34
|
6,600 | 8.34 | 8.62 | 8.20 | 0 | 0 | 0 |
| 21/06/2024 |
8.34
|
5,200 | 8.50 | 8.50 | 8.34 | 0 | 0 | 0 |
| 20/06/2024 |
8.50
|
8,900 | 8.65 | 8.65 | 8.48 | 0 | 0 | 0 |
| 19/06/2024 |
8.58
|
2,300 | 8.67 | 8.77 | 8.25 | 0 | 0 | 0 |
| 18/06/2024 |
8.62
|
19,800 | 8.23 | 8.62 | 8.23 | 0 | 0 | 0 |
| 17/06/2024 |
8.77
|
2,700 | 8.70 | 8.77 | 8.70 | 0 | 0 | 0 |
| 14/06/2024 |
8.58
|
4,300 | 8.58 | 8.58 | 8.44 | 0 | 0 | 0 |
| 13/06/2024 |
8.58
|
5,200 | 8.48 | 8.58 | 8.44 | 0 | 0 | 0 |
| 12/06/2024 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 11/06/2024 |
8.58
|
8,300 | 8.62 | 8.62 | 8.58 | 0 | 0 | 0 |
| 10/06/2024 |
8.63
|
2,100 | 8.63 | 8.63 | 8.62 | 0 | 0 | 0 |
| 07/06/2024 |
8.63
|
1,000 | 8.67 | 8.67 | 8.58 | 0 | 0 | 0 |
| 06/06/2024 |
8.67
|
1,700 | 8.77 | 8.77 | 8.10 | 0 | 0 | 0 |
| 05/06/2024 |
8.67
|
600 | 8.71 | 8.71 | 8.67 | 0 | 0 | 0 |
| 04/06/2024 |
8.67
|
3,300 | 8.62 | 8.67 | 8.62 | 0 | 0 | 0 |
| 03/06/2024 |
8.74
|
200 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 31/05/2024 |
8.63
|
500 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 30/05/2024 |
8.67
|
3,200 | 8.58 | 8.67 | 8.58 | 100 | 0 | 0.0 |
| 29/05/2024 |
8.61
|
3,500 | 8.59 | 8.67 | 8.58 | 0 | 2,000 | -0.0 |
| 28/05/2024 |
8.61
|
2,600 | 8.98 | 8.98 | 8.58 | 0 | 0 | 0 |
| 27/05/2024 |
8.60
|
500 | 8.76 | 8.76 | 8.60 | 0 | 0 | 0 |
| 24/05/2024 |
8.58
|
6,700 | 8.65 | 8.65 | 8.58 | 0 | 0 | 0 |
| 23/05/2024 |
8.66
|
1,100 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 22/05/2024 |
8.67
|
1,100 | 8.77 | 8.77 | 8.67 | 0 | 0 | 0 |
| 21/05/2024 |
8.77
|
900 | 8.78 | 8.82 | 8.77 | 0 | 0 | 0 |
| 20/05/2024 |
8.67
|
1,100 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 17/05/2024 |
8.67
|
1,300 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 16/05/2024 |
8.63
|
1,100 | 8.86 | 8.86 | 8.63 | 0 | 0 | 0 |
| 15/05/2024 |
8.86
|
1,100 | 8.77 | 8.86 | 8.77 | 0 | 0 | 0 |
| 14/05/2024 |
8.86
|
900 | 8.77 | 8.86 | 8.67 | 0 | 0 | 0 |
| 13/05/2024 |
8.81
|
1,400 | 9.01 | 9.01 | 8.80 | 0 | 0 | 0 |
| 10/05/2024 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 09/05/2024 |
9.01
|
1,200 | 8.73 | 9.01 | 8.58 | 0 | 0 | 0 |
| 08/05/2024 |
8.61
|
900 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 07/05/2024 |
8.60
|
5,600 | 8.65 | 9.05 | 8.58 | 0 | 0 | 0 |
| 06/05/2024 |
8.59
|
2,600 | 8.59 | 8.67 | 8.59 | 0 | 0 | 0 |