| 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) |
0.69 | 7.66% | 2,700 | 0 | 0 |
9.01
9.90
9.60
|
|
2 tháng
(2025-11-28) |
0.30 | 3.19% | 3,900 | 0 | 0 |
9.01
9.90
9.60
|
|
3 tháng
(2025-10-29) |
-0.80 | -7.62% | 47,000 | 30,000 | 0.3 |
9.01
10.50
9.60
|
|
6 tháng
(2025-07-31) |
0.19 | 1.95% | 170,400 | 30,000 | 0.3 |
9.01
10.50
9.60
|
|
12 tháng
(2025-02-03) |
-0.10 | -1.02% | 509,500 | 30,000 | 0.3 |
8.56
10.56
9.60
|
|
24 tháng
(2024-02-07) |
-3.87 | -28.50% | 2,546,900 | 15,000 | 0.1 |
8.56
13.57
9.60
|
|
36 tháng
(2023-02-13) |
0.23 | 2.48% | 3,470,000 | -19,100 | -1.8 |
8.56
16.84
9.60
|
|
60 tháng
(2021-02-22) |
-0.27 | -2.73% | 11,233,700 | -13,212 | -1.7 |
8.56
19.24
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
9.80
|
1,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 12/11/2024 |
9.90
|
600 | 9.99 | 9.99 | 9.90 | 0 | 0 | 0 |
| 11/11/2024 |
9.99
|
300 | 10.47 | 10.47 | 9.99 | 0 | 0 | 0 |
| 08/11/2024 |
9.94
|
1,000 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 07/11/2024 |
9.94
|
1,200 | 9.99 | 9.99 | 9.94 | 0 | 0 | 0 |
| 06/11/2024 |
9.94
|
1,900 | 9.94 | 9.94 | 9.90 | 0 | 0 | 0 |
| 05/11/2024 |
9.94
|
2,600 | 9.37 | 9.94 | 9.30 | 0 | 0 | 0 |
| 04/11/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 01/11/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 31/10/2024 |
9.99
|
500 | 9.80 | 9.99 | 9.70 | 0 | 0 | 0 |
| 30/10/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 29/10/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 28/10/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 25/10/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 24/10/2024 |
9.99
|
300 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 23/10/2024 |
10.09
|
0 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 22/10/2024 |
10.09
|
300 | 9.85 | 10.09 | 9.61 | 0 | 0 | 0 |
| 21/10/2024 |
9.90
|
900 | 9.99 | 9.99 | 9.90 | 0 | 0 | 0 |
| 18/10/2024 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 17/10/2024 |
10.04
|
200 | 9.90 | 10.04 | 9.90 | 0 | 0 | 0 |
| 16/10/2024 |
10.47
|
100 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
| 15/10/2024 |
10.04
|
1,800 | 9.90 | 10.04 | 9.51 | 0 | 0 | 0 |
| 14/10/2024 |
9.85
|
2,300 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 11/10/2024 |
10.23
|
10,900 | 10.28 | 10.28 | 9.80 | 0 | 0 | 0 |
| 10/10/2024 |
9.94
|
2,500 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 09/10/2024 |
9.94
|
1,200 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 08/10/2024 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 07/10/2024 |
9.94
|
1,600 | 9.94 | 9.99 | 9.94 | 0 | 0 | 0 |
| 04/10/2024 |
9.99
|
400 | 10.04 | 10.04 | 9.99 | 0 | 0 | 0 |
| 03/10/2024 |
10.09
|
1,000 | 10.09 | 10.09 | 10.09 | 0 | 0 | 0 |
| 02/10/2024 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 01/10/2024 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 30/09/2024 |
9.85
|
2,800 | 9.80 | 9.85 | 9.80 | 0 | 0 | 0 |
| 27/09/2024 |
9.85
|
1,000 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 26/09/2024 |
9.85
|
300 | 9.90 | 9.90 | 9.85 | 0 | 0 | 0 |
| 25/09/2024 |
9.94
|
3,300 | 9.94 | 10.18 | 9.85 | 0 | 0 | 0 |
| 24/09/2024 |
9.94
|
2,700 | 9.90 | 10.28 | 9.85 | 0 | 0 | 0 |
| 23/09/2024 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
| 20/09/2024 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
| 19/09/2024 |
10.37
|
200 | 10.85 | 10.85 | 10.37 | 0 | 0 | 0 |
| 18/09/2024 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 17/09/2024 |
10.42
|
900 | 9.70 | 10.56 | 9.70 | 0 | 0 | 0 |
| 16/09/2024 |
9.90
|
500 | 9.90 | 9.94 | 9.90 | 0 | 0 | 0 |
| 13/09/2024 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 12/09/2024 |
10.28
|
100 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 11/09/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 10/09/2024 |
9.99
|
3,100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 09/09/2024 |
9.99
|
1,200 | 10.32 | 10.32 | 9.99 | 0 | 0 | 0 |
| 06/09/2024 |
10.32
|
400 | 9.85 | 10.32 | 9.85 | 0 | 0 | 0 |
| 05/09/2024 |
9.70
|
200 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 04/09/2024 |
10.09
|
1,900 | 9.80 | 10.09 | 9.80 | 0 | 0 | 0 |
| 30/08/2024 |
9.99
|
400 | 10.04 | 10.04 | 9.99 | 0 | 0 | 0 |
| 29/08/2024 |
10.04
|
300 | 10.09 | 10.09 | 10.04 | 0 | 0 | 0 |
| 28/08/2024 |
9.94
|
600 | 9.99 | 9.99 | 9.94 | 0 | 0 | 0 |
| 27/08/2024 |
10.18
|
1,000 | 9.90 | 10.18 | 9.90 | 0 | 0 | 0 |
| 26/08/2024 |
10.04
|
1,500 | 10.75 | 10.75 | 9.90 | 0 | 0 | 0 |
| 23/08/2024 |
10.28
|
2,000 | 9.99 | 10.28 | 9.99 | 0 | 0 | 0 |
| 22/08/2024 |
9.99
|
200 | 10.56 | 10.56 | 9.99 | 0 | 0 | 0 |
| 21/08/2024 |
10.18
|
2,600 | 10.04 | 10.28 | 9.99 | 0 | 0 | 0 |
| 20/08/2024 |
10.28
|
200 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 19/08/2024 |
10.28
|
17,200 | 9.90 | 10.42 | 9.90 | 0 | 0 | 0 |
| 16/08/2024 |
10.09
|
3,500 | 9.70 | 10.42 | 9.70 | 0 | 0 | 0 |
| 15/08/2024 |
10.04
|
3,500 | 10.28 | 10.28 | 9.99 | 0 | 0 | 0 |
| 14/08/2024 |
10.28
|
200 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 13/08/2024 |
10.47
|
100 | 10.47 | 10.47 | 10.47 | 0 | 0 | 0 |
| 12/08/2024 |
9.80
|
1,000 | 9.94 | 9.94 | 9.80 | 0 | 0 | 0 |
| 09/08/2024 |
9.99
|
800 | 10.18 | 10.18 | 9.99 | 0 | 0 | 0 |
| 08/08/2024 |
10.09
|
400 | 9.99 | 10.09 | 9.99 | 0 | 0 | 0 |
| 07/08/2024 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 06/08/2024 |
10.18
|
6,200 | 9.99 | 10.18 | 9.34 | 0 | 100 | -0.0 |
| 05/08/2024 |
9.80
|
12,000 | 10.09 | 10.37 | 9.70 | 0 | 0 | 0 |
| 02/08/2024 |
10.37
|
1,300 | 10.09 | 10.37 | 9.99 | 0 | 0 | 0 |
| 01/08/2024 |
10.09
|
3,400 | 9.90 | 10.28 | 9.14 | 0 | 0 | 0 |
| 31/07/2024 |
9.80
|
8,900 | 9.85 | 10.18 | 9.80 | 0 | 0 | 0 |
| 30/07/2024 |
9.90
|
3,300 | 9.99 | 9.99 | 9.90 | 0 | 0 | 0 |
| 29/07/2024 |
9.99
|
5,000 | 10.09 | 10.18 | 9.94 | 0 | 0 | 0 |
| 26/07/2024 |
10.32
|
1,600 | 10.32 | 10.32 | 10.28 | 0 | 0 | 0 |
| 25/07/2024 |
9.94
|
400 | 10.13 | 10.13 | 9.94 | 0 | 0 | 0 |
| 24/07/2024 |
10.13
|
7,600 | 9.90 | 10.32 | 9.85 | 0 | 0 | 0 |
| 23/07/2024 |
9.90
|
300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 22/07/2024 |
10.13
|
1,100 | 10.09 | 10.13 | 9.70 | 0 | 0 | 0 |
| 19/07/2024 |
9.99
|
300 | 9.94 | 9.99 | 9.94 | 0 | 0 | 0 |
| 18/07/2024 |
10.23
|
500 | 10.23 | 10.23 | 10.23 | 0 | 0 | 0 |
| 17/07/2024 |
10.23
|
1,600 | 10.18 | 10.28 | 10.18 | 0 | 0 | 0 |
| 16/07/2024 |
10.37
|
2,200 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
| 15/07/2024 |
10.37
|
400 | 10.28 | 10.37 | 10.28 | 0 | 0 | 0 |
| 12/07/2024 |
10.47
|
15,900 | 10.47 | 10.51 | 10.47 | 0 | 0 | 0 |
| 11/07/2024 |
10.61
|
6,200 | 10.61 | 10.61 | 10.47 | 0 | 0 | 0 |
| 10/07/2024 |
10.61
|
8,500 | 10.66 | 10.66 | 10.09 | 0 | 0 | 0 |
| 09/07/2024 |
10.66
|
10,200 | 10.47 | 10.85 | 9.85 | 0 | 0 | 0 |
| 08/07/2024 |
10.56
|
1,000 | 10.56 | 11.04 | 10.56 | 0 | 0 | 0 |
| 05/07/2024 |
10.47
|
7,200 | 10.85 | 10.85 | 10.42 | 0 | 0 | 0 |
| 04/07/2024 |
10.42
|
600 | 10.37 | 10.42 | 10.28 | 0 | 0 | 0 |
| 03/07/2024 |
10.18
|
400 | 10.09 | 10.18 | 10.09 | 0 | 0 | 0 |
| 02/07/2024 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 01/07/2024 |
10.28
|
10,200 | 10.09 | 10.28 | 9.99 | 0 | 0 | 0 |
| 28/06/2024 |
10.09
|
15,000 | 10.42 | 10.47 | 10.09 | 0 | 0 | 0 |
| 27/06/2024 |
10.37
|
3,800 | 10.28 | 10.37 | 10.18 | 0 | 0 | 0 |
| 26/06/2024 |
10.37
|
15,500 | 10.18 | 10.37 | 10.09 | 0 | 0 | 0 |
| 25/06/2024 |
10.28
|
4,200 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |