| 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) |
-0.10 | -1.22% | 7,300 | 0 | 0 |
8
8.20
8.10
|
|
2 tháng
(2025-11-28) |
-0.30 | -3.57% | 11,100 | 1,300 | 0.0 |
7.70
8.40
8.10
|
|
3 tháng
(2025-10-29) |
-0.23 | -2.76% | 21,300 | 1,300 | 0.0 |
7.41
8.40
8.10
|
|
6 tháng
(2025-07-31) |
0.30 | 3.85% | 33,600 | 1,300 | 0.0 |
7.41
8.85
8.10
|
|
12 tháng
(2025-02-03) |
0.20 | 2.53% | 74,600 | -4,606 | -0.0 |
7.41
8.85
8.10
|
|
24 tháng
(2024-02-07) |
0.36 | 4.70% | 411,200 | -20,263 | -0.1 |
6.83
10.65
8.10
|
|
36 tháng
(2023-02-13) |
1.43 | 21.49% | 802,200 | -109,563 | -0.5 |
6.06
10.65
8.10
|
|
60 tháng
(2021-02-22) |
-1.46 | -15.29% | 2,227,200 | -167,440 | -3.4 |
5.96
16.51
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/11/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 08/11/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 100 | -0.0 |
| 07/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 31/10/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/10/2024 |
7.80
|
3,900 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 29/10/2024 |
8.20
|
200 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 28/10/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 25/10/2024 |
8.19
|
100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 24/10/2024 |
8.10
|
2,400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/10/2024 |
8.20
|
500 | 8.20 | 8.20 | 8.20 | 0 | 500 | -0.0 |
| 22/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 18/10/2024 |
8.20
|
1,300 | 8.30 | 8.30 | 8.20 | 0 | 100 | -0.0 |
| 17/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 16/10/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 15/10/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/10/2024 |
8.20
|
1,200 | 8 | 8.30 | 8 | 0 | 100 | -0.0 |
| 11/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 10/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/10/2024 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/10/2024 |
8.39
|
100 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 04/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/10/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 02/10/2024 |
8.30
|
1,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 01/10/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 30/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/09/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/09/2024 |
8.30
|
1,800 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/09/2024 |
8.40
|
6,000 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 24/09/2024 |
8.40
|
7,300 | 8.50 | 8.50 | 8.40 | 0 | 5,200 | -0.0 |
| 23/09/2024 |
8.50
|
6,000 | 8.50 | 8.50 | 8.50 | 0 | 2,000 | -0.0 |
| 20/09/2024 |
8.50
|
5,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/09/2024 |
8.50
|
4,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/09/2024 |
8.50
|
5,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/09/2024 |
8.50
|
6,600 | 8.79 | 8.79 | 8.50 | 0 | 0 | 0 |
| 12/09/2024 |
8.80
|
7,100 | 8.99 | 8.99 | 8.80 | 0 | 100 | -0.0 |
| 11/09/2024 |
8.80
|
2,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/09/2024 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 09/09/2024 |
9
|
3,100 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 06/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/09/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 100 | -0.0 |
| 04/09/2024 |
8.80
|
11,600 | 8.51 | 8.80 | 8.51 | 0 | 6,600 | -0.1 |
| 30/08/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 29/08/2024 |
9.10
|
5,100 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 28/08/2024 |
9.10
|
1,100 | 9.10 | 9.10 | 9.10 | 0 | 1,100 | -0.0 |
| 27/08/2024 |
9.10
|
3,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 26/08/2024 |
9.20
|
2,500 | 9.10 | 9.20 | 9.10 | 0 | 100 | -0.0 |
| 23/08/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 22/08/2024 |
9.10
|
8,800 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 21/08/2024 |
9.10
|
11,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 20/08/2024 |
9.10
|
1,100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 19/08/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 16/08/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 15/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/08/2024 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 12/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 09/08/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 08/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 07/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 02/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 01/08/2024 |
9
|
600 | 9 | 9 | 9 | 0 | 0 | 0 |
| 31/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 30/07/2024 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 29/07/2024 |
9.59
|
100 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 26/07/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/07/2024 |
9
|
5,900 | 9 | 9 | 9 | 0 | 0 | 0 |
| 24/07/2024 |
9.65
|
100 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 23/07/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 22/07/2024 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 19/07/2024 |
9.70
|
1,100 | 9 | 9.70 | 9 | 0 | 0 | 0 |
| 18/07/2024 |
9.30
|
10,100 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 17/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 16/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 15/07/2024 |
9.50
|
2,000 | 9.10 | 9.50 | 9.10 | 0 | 0 | 0 |
| 12/07/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 11/07/2024 |
9.98
|
5,100 | 9.20 | 9.98 | 9.17 | 0 | 0 | 0 |
| 10/07/2024 |
9.85
|
2,200 | 9.20 | 9.85 | 9.20 | 0 | 0 | 0 |
| 09/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 08/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 04/07/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 03/07/2024 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 02/07/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 01/07/2024 |
9.85
|
0 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 28/06/2024 |
9.85
|
100 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 |
| 27/06/2024 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 26/06/2024 |
9.50
|
100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 25/06/2024 |
9.45
|
5,100 | 9.20 | 9.45 | 9.20 | 0 | 0 | 0 |