| 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) |
-0.50 | -5.95% | 82,400 | 0 | 0 |
7.80
8.70
7.80
|
|
2 tháng
(2025-11-28) |
-0.58 | -6.84% | 145,900 | 1,300 | 0.0 |
7.80
8.70
7.80
|
|
3 tháng
(2025-10-29) |
-0.59 | -6.95% | 180,200 | 21,300 | 0.2 |
7.80
8.80
7.80
|
|
6 tháng
(2025-07-31) |
-0.64 | -7.49% | 412,300 | 25,800 | 0.2 |
7.80
8.90
7.80
|
|
12 tháng
(2025-02-03) |
0.29 | 3.75% | 806,400 | 27,300 | 0.2 |
6.67
8.90
7.80
|
|
24 tháng
(2024-02-07) |
-0.61 | -7.20% | 4,535,500 | -45,200 | -0.6 |
6.67
9.82
7.80
|
|
36 tháng
(2023-02-13) |
-0.60 | -7.08% | 5,909,000 | 139,400 | 2.5 |
6.67
9.82
7.80
|
|
60 tháng
(2021-11-03) |
1.31 | 19.91% | 37,658,500 | 139,700 | 2.8 |
6.59
20.19
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
7.77
|
2,600 | 7.76 | 7.77 | 7.62 | 0 | 0 | 0 |
| 12/11/2024 |
7.81
|
400 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 11/11/2024 |
7.76
|
100 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 08/11/2024 |
7.96
|
1,500 | 7.68 | 7.96 | 7.68 | 0 | 0 | 0 |
| 07/11/2024 |
7.68
|
200 | 7.79 | 7.79 | 7.68 | 0 | 0 | 0 |
| 06/11/2024 |
7.68
|
1,100 | 7.89 | 7.90 | 7.66 | 0 | 0 | 0 |
| 05/11/2024 |
7.77
|
8,100 | 7.30 | 7.86 | 7.30 | 0 | 0 | 0 |
| 04/11/2024 |
7.61
|
1,000 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 01/11/2024 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 31/10/2024 |
7.71
|
1,000 | 8.43 | 8.43 | 7.41 | 0 | 0 | 0 |
| 30/10/2024 |
7.89
|
4,200 | 7.88 | 7.89 | 7.88 | 3,800 | 0 | 0.0 |
| 29/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/10/2024 |
7.90
|
1,600 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 |
| 25/10/2024 |
7.89
|
300 | 7.90 | 7.96 | 7.89 | 0 | 0 | 0 |
| 24/10/2024 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/10/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 22/10/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 21/10/2024 |
8.01
|
300 | 8.01 | 8.01 | 8.00 | 0 | 0 | 0 |
| 18/10/2024 |
7.81
|
300 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 17/10/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 16/10/2024 |
7.81
|
600 | 7.87 | 7.87 | 7.81 | 0 | 0 | 0 |
| 15/10/2024 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 14/10/2024 |
7.89
|
500 | 7.91 | 7.91 | 7.89 | 0 | 0 | 0 |
| 11/10/2024 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 10/10/2024 |
7.78
|
6,300 | 7.72 | 7.78 | 7.67 | 0 | 0 | 0 |
| 09/10/2024 |
7.72
|
10,100 | 7.95 | 7.95 | 7.72 | 100 | 0 | 0.0 |
| 08/10/2024 |
7.97
|
1,800 | 7.68 | 8.05 | 7.68 | 0 | 0 | 0 |
| 07/10/2024 |
8.14
|
400 | 7.81 | 8.14 | 7.81 | 0 | 0 | 0 |
| 04/10/2024 |
7.81
|
2,600 | 7.86 | 7.97 | 7.81 | 0 | 0 | 0 |
| 03/10/2024 |
7.82
|
10,000 | 8.01 | 8.01 | 7.82 | 0 | 0 | 0 |
| 02/10/2024 |
8.01
|
800 | 8.10 | 8.10 | 8.01 | 0 | 0 | 0 |
| 01/10/2024 |
8.29
|
200 | 8.10 | 8.29 | 8.10 | 0 | 0 | 0 |
| 30/09/2024 |
8.29
|
31,800 | 7.82 | 8.29 | 7.82 | 100 | 0 | 0.0 |
| 27/09/2024 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 26/09/2024 |
8.39
|
800 | 8.03 | 8.51 | 8.03 | 0 | 0 | 0 |
| 25/09/2024 |
8.51
|
700 | 8.56 | 8.56 | 8.51 | 0 | 0 | 0 |
| 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 |