| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0 | 0% | 9,600 | 0 | 0 |
6.50
6.80
6.80
|
|
2 tháng
(2026-01-16) |
0.10 | 1.49% | 10,400 | 0 | 0 |
6.50
7
6.80
|
|
3 tháng
(2025-12-17) |
0 | 0% | 20,000 | 0 | 0 |
6.50
7
6.80
|
|
6 tháng
(2025-09-18) |
0.35 | 5.35% | 61,000 | 0 | 0 |
6.30
7.60
6.80
|
|
12 tháng
(2025-03-24) |
-2.20 | -24.42% | 283,600 | 0 | 0 |
6.26
9
6.80
|
|
24 tháng
(2024-03-27) |
-0.44 | -6.13% | 1,001,920 | 2,300 | 0.0 |
6.26
9.78
6.80
|
|
36 tháng
(2023-04-03) |
1.13 | 20.02% | 3,701,125 | -9,200 | -0.1 |
5.28
10.18
6.80
|
|
60 tháng
(2021-04-12) |
1.35 | 24.80% | 7,405,683 | 3,300 | 0.0 |
4.27
11.77
6.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/12/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 24/12/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 23/12/2024 |
8.12
|
1 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 20/12/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 19/12/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 18/12/2024 |
8.12
|
1,000 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 17/12/2024 |
8.12
|
1,002 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 16/12/2024 |
8.21
|
2,800 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 13/12/2024 |
8.90
|
20 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 12/12/2024 |
8.90
|
5 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 11/12/2024 |
8.90
|
33,402 | 9.19 | 9.19 | 8.80 | 1,000 | 0 | 0.0 |
| 10/12/2024 |
8.21
|
1,605 | 9.09 | 9.19 | 8.02 | 1,300 | 0 | 0.0 |
| 09/12/2024 |
8.02
|
1 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 06/12/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 05/12/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 04/12/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 03/12/2024 |
8.02
|
500 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 02/12/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 29/11/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 28/11/2024 |
8.31
|
200 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 27/11/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 26/11/2024 |
8.61
|
5,100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 25/11/2024 |
8.70
|
1,400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 22/11/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 21/11/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 20/11/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 19/11/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 18/11/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 15/11/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 14/11/2024 |
7.92
|
3,600 | 7.92 | 8.02 | 7.92 | 0 | 0 | 0 |
| 13/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 11/11/2024 |
8.31
|
4 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 08/11/2024 |
8.31
|
8,100 | 8.80 | 8.80 | 8.31 | 0 | 0 | 0 |
| 07/11/2024 |
8.41
|
1,000 | 8.51 | 8.70 | 8.41 | 0 | 0 | 0 |
| 06/11/2024 |
8.21
|
400 | 8.41 | 8.41 | 8.21 | 0 | 0 | 0 |
| 05/11/2024 |
8.41
|
1,100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 04/11/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 01/11/2024 |
8.31
|
700 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 31/10/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 30/10/2024 |
8.12
|
1,407 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 29/10/2024 |
8.31
|
903 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 28/10/2024 |
8.31
|
200 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 25/10/2024 |
8.31
|
101 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 24/10/2024 |
8.31
|
700 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 23/10/2024 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 22/10/2024 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 21/10/2024 |
8.31
|
5,001 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 18/10/2024 |
8.31
|
200 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 17/10/2024 |
8.31
|
900 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 16/10/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 15/10/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 14/10/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 11/10/2024 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 10/10/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 09/10/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 08/10/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 07/10/2024 |
8.31
|
1,300 | 8.12 | 8.31 | 8.12 | 0 | 0 | 0 |
| 04/10/2024 |
8.80
|
2 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 03/10/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 02/10/2024 |
8.80
|
201 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 01/10/2024 |
8.31
|
100 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 30/09/2024 |
8.31
|
2,600 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 27/09/2024 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 26/09/2024 |
8.41
|
500 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 25/09/2024 |
8.41
|
700 | 8.41 | 8.41 | 8.31 | 0 | 0 | 0 |
| 24/09/2024 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 23/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 20/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 19/09/2024 |
8.80
|
9,300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 18/09/2024 |
8.41
|
300 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 17/09/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 16/09/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 13/09/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 12/09/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 11/09/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 10/09/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 09/09/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 06/09/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 05/09/2024 |
8.31
|
500 | 8.51 | 8.51 | 8.31 | 0 | 0 | 0 |
| 04/09/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 30/08/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 29/08/2024 |
8.21
|
1,003 | 8.61 | 8.61 | 8.21 | 0 | 0 | 0 |
| 28/08/2024 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 27/08/2024 |
8.41
|
1,100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 26/08/2024 |
8.41
|
300 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 23/08/2024 |
8.80
|
5,200 | 8.41 | 8.90 | 8.41 | 0 | 0 | 0 |
| 22/08/2024 |
8.31
|
201 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 21/08/2024 |
8.31
|
201 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 20/08/2024 |
8.21
|
1,400 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 19/08/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 16/08/2024 |
8.12
|
5,000 | 8.21 | 8.21 | 8.12 | 0 | 0 | 0 |
| 15/08/2024 |
8.61
|
10,200 | 8.12 | 8.80 | 8.12 | 0 | 0 | 0 |
| 14/08/2024 |
8.12
|
1,000 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 13/08/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 12/08/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 09/08/2024 |
8.61
|
5,100 | 8.61 | 8.61 | 8.51 | 0 | 0 | 0 |
| 08/08/2024 |
7.82
|
1,000 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 07/08/2024 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 06/08/2024 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |