| 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 | -1.59% | 200 | 0 | 0 |
6.20
7.20
6.20
|
|
2 tháng
(2025-11-28) |
1 | 19.23% | 1,300 | 0 | 0 |
5.20
7.20
6.20
|
|
3 tháng
(2025-10-29) |
0.10 | 1.64% | 3,400 | 0 | 0 |
5.20
7.20
6.20
|
|
6 tháng
(2025-07-31) |
-0.20 | -3.13% | 26,700 | 0 | 0 |
5.20
7.20
6.20
|
|
12 tháng
(2025-02-03) |
-1.60 | -20.51% | 59,862 | 0 | 0 |
5.20
7.90
6.20
|
|
24 tháng
(2024-02-07) |
-0.80 | -11.43% | 366,771 | 0 | 0 |
4.70
10.40
6.20
|
|
36 tháng
(2023-02-13) |
1.84 | 42.15% | 673,727 | -400 | -0.0 |
4.09
11
6.20
|
|
60 tháng
(2021-02-22) |
2.64 | 74.14% | 1,455,754 | -400 | 0.0 |
3.56
26.53
6.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
7.80
|
281 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/11/2024 |
8
|
2,938 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
| 11/11/2024 |
7.50
|
525 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/11/2024 |
7.50
|
99 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/11/2024 |
7.50
|
32 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 06/11/2024 |
7.50
|
277 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/11/2024 |
7
|
712 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/11/2024 |
7.60
|
646 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 01/11/2024 |
6.80
|
781 | 7.80 | 7.80 | 6.80 | 0 | 0 | 0 |
| 31/10/2024 |
7.50
|
489 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
| 30/10/2024 |
7.50
|
237 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 29/10/2024 |
7.60
|
372 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 28/10/2024 |
6.90
|
1,295 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 25/10/2024 |
7.60
|
3,542 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 24/10/2024 |
7.40
|
611 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 23/10/2024 |
7.60
|
122 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 22/10/2024 |
7
|
770 | 7.80 | 7.80 | 7 | 0 | 0 | 0 |
| 21/10/2024 |
7.20
|
1,876 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 18/10/2024 |
7.20
|
344 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 17/10/2024 |
7.70
|
55 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 16/10/2024 |
7.80
|
130 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/10/2024 |
7.80
|
3,136 | 6.60 | 7.80 | 6.60 | 0 | 0 | 0 |
| 14/10/2024 |
7.70
|
103 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/10/2024 |
7.70
|
1,036 | 7.80 | 7.80 | 7 | 0 | 0 | 0 |
| 10/10/2024 |
7.30
|
2,428 | 6.90 | 7.30 | 6.90 | 0 | 0 | 0 |
| 09/10/2024 |
6.90
|
699 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 08/10/2024 |
7.80
|
844 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 07/10/2024 |
7.20
|
1,324 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 04/10/2024 |
6.60
|
2,469 | 7 | 7.60 | 6.60 | 0 | 0 | 0 |
| 03/10/2024 |
7
|
1,156 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/10/2024 |
7.80
|
1,557 | 7 | 7.80 | 6 | 0 | 0 | 0 |
| 01/10/2024 |
7.80
|
1,189 | 7 | 7.80 | 6.80 | 0 | 0 | 0 |
| 30/09/2024 |
7.90
|
1,126 | 8 | 8 | 7.10 | 0 | 0 | 0 |
| 27/09/2024 |
8
|
1,010 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 26/09/2024 |
8.40
|
1,029 | 7.40 | 8.40 | 7.40 | 0 | 0 | 0 |
| 25/09/2024 |
8.60
|
767 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/09/2024 |
7.80
|
2,211 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 23/09/2024 |
7.80
|
3,260 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
| 20/09/2024 |
6.50
|
622 | 7.50 | 7.50 | 6.40 | 0 | 0 | 0 |
| 19/09/2024 |
7.50
|
734 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 18/09/2024 |
7.50
|
670 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 17/09/2024 |
7.50
|
2,814 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 16/09/2024 |
7.20
|
1,371 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 13/09/2024 |
7.20
|
1,556 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 12/09/2024 |
7.20
|
1,075 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 11/09/2024 |
7.20
|
3,887 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 10/09/2024 |
7.80
|
1,655 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 09/09/2024 |
7.80
|
593 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/09/2024 |
7.80
|
3,557 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 05/09/2024 |
7.90
|
4,439 | 9.10 | 9.10 | 7.90 | 0 | 0 | 0 |
| 04/09/2024 |
9.10
|
2,129 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 30/08/2024 |
9.20
|
2,621 | 8.30 | 9.20 | 8.10 | 0 | 0 | 0 |
| 29/08/2024 |
8.30
|
5,136 | 9.90 | 9.90 | 8.30 | 0 | 0 | 0 |
| 28/08/2024 |
9.20
|
6,129 | 10 | 10 | 9.20 | 0 | 0 | 0 |
| 27/08/2024 |
10
|
2,642 | 10.40 | 11.70 | 10 | 0 | 0 | 0 |
| 26/08/2024 |
10.40
|
6,960 | 9.50 | 11.30 | 9.50 | 0 | 0 | 0 |
| 23/08/2024 |
9.50
|
5,836 | 8.90 | 10.40 | 8.90 | 0 | 0 | 0 |
| 22/08/2024 |
8.90
|
2,653 | 10 | 10 | 8.90 | 0 | 0 | 0 |
| 21/08/2024 |
8.50
|
5,960 | 9.80 | 9.80 | 8.50 | 0 | 0 | 0 |
| 20/08/2024 |
8.50
|
2,021 | 9.70 | 9.70 | 8.50 | 0 | 0 | 0 |
| 19/08/2024 |
8.50
|
2,190 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/08/2024 |
8
|
2,072 | 9 | 9 | 8 | 0 | 0 | 0 |
| 15/08/2024 |
7.90
|
1,508 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/08/2024 |
7.90
|
1,428 | 7.20 | 8.60 | 7.20 | 0 | 0 | 0 |
| 13/08/2024 |
7.20
|
2,709 | 7.20 | 8.30 | 7.20 | 0 | 0 | 0 |
| 12/08/2024 |
7.20
|
2,023 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 09/08/2024 |
7.20
|
1,173 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 08/08/2024 |
7.20
|
3,186 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 07/08/2024 |
7.20
|
4,959 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 06/08/2024 |
7
|
869 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 05/08/2024 |
6.60
|
1,955 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 02/08/2024 |
7.20
|
1,094 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 01/08/2024 |
6.70
|
2,946 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 31/07/2024 |
6.70
|
2,486 | 6.50 | 7.50 | 6 | 0 | 0 | 0 |
| 30/07/2024 |
6.50
|
751 | 7 | 7.10 | 6.50 | 0 | 0 | 0 |
| 29/07/2024 |
5.80
|
3,428 | 6.90 | 6.90 | 5.80 | 0 | 0 | 0 |
| 26/07/2024 |
6.90
|
1,320 | 5.90 | 6.90 | 5.90 | 0 | 0 | 0 |
| 25/07/2024 |
5.80
|
1,738 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
| 24/07/2024 |
6
|
1,153 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 23/07/2024 |
5.90
|
1,514 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 22/07/2024 |
5.60
|
7,217 | 5.60 | 6 | 5.50 | 0 | 0 | 0 |
| 19/07/2024 |
5.30
|
2,923 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/07/2024 |
5
|
113 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/07/2024 |
5
|
2,371 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/07/2024 |
5.40
|
2,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 15/07/2024 |
4.70
|
6,100 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
| 12/07/2024 |
5.40
|
307 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 11/07/2024 |
5
|
12 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/07/2024 |
5
|
103 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/07/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/07/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/07/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/07/2024 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 03/07/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/07/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/07/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/06/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/06/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/06/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/06/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |