| 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) |
-1.60 | -8.99% | 308,500 | 0 | 0 |
16.20
17.80
16.20
|
|
2 tháng
(2025-10-06) |
-6.40 | -28.32% | 805,500 | 0 | 0 |
16.20
23.30
16.20
|
|
3 tháng
(2025-09-05) |
-7.30 | -31.06% | 1,166,800 | 0 | 0 |
16.20
23.50
16.20
|
|
6 tháng
(2025-06-09) |
-8.15 | -33.46% | 3,018,800 | 0 | 0 |
16.20
29
16.20
|
|
12 tháng
(2024-12-09) |
6.13 | 60.92% | 10,400,109 | -2,700 | -0.0 |
9.91
29
16.20
|
|
24 tháng
(2023-12-15) |
8.49 | 110.18% | 12,156,802 | -2,800 | -0.0 |
6.92
29
16.20
|
|
36 tháng
(2022-12-20) |
5.65 | 53.57% | 12,345,052 | -35,419 | -0.4 |
6.92
29
16.20
|
|
60 tháng
(2020-12-30) |
7.93 | 95.99% | 13,850,272 | -55,919 | -0.5 |
6.92
29
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 23/09/2024 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 20/09/2024 |
8.97
|
1,200 | 9.04 | 9.04 | 8.97 | 0 | 0 | 0 |
| 19/09/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 18/09/2024 |
8.97
|
600 | 8.81 | 8.97 | 8.73 | 0 | 0 | 0 |
| 17/09/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 16/09/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 13/09/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 12/09/2024 |
8.97
|
18 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 11/09/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 10/09/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 09/09/2024 |
8.97
|
300 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 06/09/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 05/09/2024 |
8.97
|
500 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 04/09/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 30/08/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 29/08/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 28/08/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 27/08/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 26/08/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 23/08/2024 |
8.97
|
1,900 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 22/08/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 21/08/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 20/08/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 19/08/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 16/08/2024 |
9.44
|
600 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 15/08/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 14/08/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 13/08/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 12/08/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 09/08/2024 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 08/08/2024 |
9.44
|
1,000 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 07/08/2024 |
9.28
|
1,200 | 9.44 | 9.44 | 9.28 | 0 | 0 | 0 |
| 06/08/2024 |
9.52
|
100 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
| 05/08/2024 |
10.54
|
400 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
| 02/08/2024 |
11.64
|
0 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
| 01/08/2024 |
11.64
|
100 | 11.64 | 11.64 | 11.64 | 0 | 0 | 0 |
| 31/07/2024 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
| 30/07/2024 |
10.62
|
0 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
| 29/07/2024 |
10.62
|
100 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 |
| 26/07/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 25/07/2024 |
9.67
|
900 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 24/07/2024 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 23/07/2024 |
9.99
|
100 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 22/07/2024 |
10.54
|
6,100 | 10.54 | 10.54 | 10.54 | 0 | 0 | 0 |
| 19/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 18/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 17/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 16/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 15/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 12/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 11/07/2024 |
9.60
|
18 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 10/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 09/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 08/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 05/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 04/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 03/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 02/07/2024 |
9.60
|
3,100 | 8.73 | 9.60 | 8.73 | 0 | 0 | 0 |
| 01/07/2024 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 28/06/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 27/06/2024 |
9.67
|
0 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 26/06/2024 |
9.67
|
900 | 9.67 | 9.67 | 9.67 | 0 | 0 | 0 |
| 25/06/2024 |
10.70
|
100 | 10.70 | 10.70 | 10.70 | 0 | 0 | 0 |
| 24/06/2024 |
11.88
|
100 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
| 21/06/2024 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
| 20/06/2024 |
10.93
|
900 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
| 19/06/2024 |
10.22
|
200 | 8.49 | 10.22 | 8.49 | 0 | 0 | 0 |
| 18/06/2024 |
9.36
|
2,200 | 9.04 | 9.36 | 9.04 | 0 | 0 | 0 |
| 17/06/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 14/06/2024 |
8.57
|
3,000 | 9.04 | 9.04 | 8.57 | 0 | 0 | 0 |
| 13/06/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 12/06/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 11/06/2024 |
8.97
|
19 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 10/06/2024 |
8.97
|
400 | 8.89 | 8.97 | 8.89 | 0 | 0 | 0 |
| 07/06/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 06/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 31/05/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/05/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/05/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/05/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 27/05/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 24/05/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 23/05/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 22/05/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 21/05/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 20/05/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 17/05/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 16/05/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 15/05/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 14/05/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 13/05/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 10/05/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 09/05/2024 |
8.65
|
9 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 08/05/2024 |
8.65
|
2,100 | 9.20 | 9.20 | 8.65 | 0 | 0 | 0 |
| 07/05/2024 |
8.42
|
400 | 8.34 | 8.42 | 8.34 | 0 | 0 | 0 |
| 06/05/2024 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |