| 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 | -1.33% | 82,700 | 0 | 0 |
7.40
7.60
7.50
|
|
2 tháng
(2025-11-28) |
-0.10 | -1.33% | 130,600 | 0 | 0 |
7.40
7.60
7.50
|
|
3 tháng
(2025-10-29) |
0 | 0% | 305,700 | 0 | 0 |
7.40
7.60
7.50
|
|
6 tháng
(2025-07-31) |
-0.30 | -3.90% | 1,253,500 | -200 | -0.0 |
7.40
7.80
7.50
|
|
12 tháng
(2025-02-03) |
-0.55 | -6.92% | 1,934,146 | -200 | -0.0 |
6.84
8.32
7.50
|
|
24 tháng
(2024-02-07) |
0.30 | 4.25% | 4,372,396 | 2,400 | 0.0 |
6.84
9.24
7.50
|
|
36 tháng
(2023-02-13) |
2.14 | 40.77% | 8,060,358 | -139,300 | -1.8 |
5.26
11.31
7.50
|
|
60 tháng
(2021-02-22) |
1.34 | 22.14% | 17,991,473 | -970,216 | -10.6 |
5.10
11.31
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 12/11/2024 |
8.04
|
5,200 | 7.86 | 8.04 | 7.86 | 0 | 0 | 0 |
| 11/11/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 08/11/2024 |
7.86
|
1,504 | 8.04 | 8.04 | 7.67 | 0 | 0 | 0 |
| 07/11/2024 |
8.13
|
5,200 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 06/11/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 05/11/2024 |
8.13
|
2,600 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 |
| 04/11/2024 |
8.04
|
2,401 | 8.13 | 8.13 | 7.67 | 0 | 0 | 0 |
| 01/11/2024 |
8.13
|
5,500 | 8.13 | 8.13 | 7.58 | 0 | 0 | 0 |
| 31/10/2024 |
8.13
|
1,489 | 8.23 | 8.23 | 7.95 | 0 | 0 | 0 |
| 30/10/2024 |
7.95
|
2,501 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 |
| 29/10/2024 |
7.95
|
307 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 |
| 28/10/2024 |
8.04
|
530 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 25/10/2024 |
8.04
|
2,200 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 |
| 24/10/2024 |
7.95
|
2,900 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 23/10/2024 |
8.04
|
1,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 22/10/2024 |
8.23
|
1,400 | 8.23 | 8.32 | 8.13 | 0 | 0 | 0 |
| 21/10/2024 |
8.23
|
1 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 18/10/2024 |
8.23
|
12,803 | 7.95 | 8.23 | 7.95 | 500 | 0 | 0.0 |
| 17/10/2024 |
8.23
|
2,100 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 |
| 16/10/2024 |
8.04
|
1,004 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 |
| 15/10/2024 |
8.04
|
1,201 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 14/10/2024 |
8.04
|
136 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 11/10/2024 |
8.04
|
101 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 10/10/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 09/10/2024 |
8.04
|
400 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 08/10/2024 |
8.04
|
1,200 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 07/10/2024 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 04/10/2024 |
8.04
|
5 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 03/10/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 02/10/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 01/10/2024 |
8.04
|
5,150 | 8.23 | 8.23 | 8.04 | 0 | 0 | 0 |
| 30/09/2024 |
8.13
|
1,934 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 |
| 27/09/2024 |
8.13
|
10 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 26/09/2024 |
8.13
|
1,301 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 |
| 25/09/2024 |
8.13
|
110 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 24/09/2024 |
8.13
|
300 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 |
| 23/09/2024 |
8.23
|
800 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 20/09/2024 |
8.32
|
4,406 | 8.04 | 8.32 | 8.04 | 0 | 0 | 0 |
| 19/09/2024 |
8.04
|
3,203 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 |
| 18/09/2024 |
8.04
|
3,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 17/09/2024 |
8.04
|
2,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 16/09/2024 |
8.04
|
1,702 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 13/09/2024 |
8.23
|
518 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 12/09/2024 |
8.13
|
2,706 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 11/09/2024 |
8.13
|
500 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 10/09/2024 |
8.13
|
508 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 |
| 09/09/2024 |
8.04
|
2,013 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 06/09/2024 |
8.04
|
2,000 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 |
| 05/09/2024 |
7.95
|
1 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 04/09/2024 |
7.95
|
5,400 | 8.13 | 8.13 | 7.40 | 0 | 0 | 0 |
| 30/08/2024 |
8.13
|
2,200 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 29/08/2024 |
8.04
|
3,600 | 8.13 | 8.13 | 8.04 | 0 | 0 | 0 |
| 28/08/2024 |
8.13
|
1,747 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 27/08/2024 |
8.13
|
1,800 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 26/08/2024 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 23/08/2024 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 22/08/2024 |
8.13
|
1,804 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 21/08/2024 |
8.13
|
800 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 20/08/2024 |
8.13
|
1,500 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 19/08/2024 |
8.13
|
1,700 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 16/08/2024 |
8.23
|
5,000 | 7.95 | 8.32 | 7.95 | 0 | 0 | 0 |
| 15/08/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 14/08/2024 |
8.04
|
122 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 13/08/2024 |
8.04
|
5,504 | 8.04 | 8.04 | 8.04 | 1,000 | 0 | 0.0 |
| 12/08/2024 |
8.04
|
7,900 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 09/08/2024 |
8.04
|
400 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 |
| 08/08/2024 |
7.95
|
500 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 |
| 07/08/2024 |
7.95
|
6,500 | 8.04 | 8.04 | 7.86 | 0 | 0 | 0 |
| 06/08/2024 |
8.04
|
10,345 | 7.95 | 8.04 | 7.86 | 0 | 0 | 0 |
| 05/08/2024 |
7.95
|
7,911 | 7.95 | 8.23 | 7.77 | 0 | 0 | 0 |
| 02/08/2024 |
8.23
|
2,845 | 8.04 | 8.23 | 7.95 | 0 | 0 | 0 |
| 01/08/2024 |
8.23
|
8,450 | 8.23 | 8.23 | 7.49 | 0 | 0 | 0 |
| 31/07/2024 |
8.23
|
1,800 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 30/07/2024 |
8.23
|
2,200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 29/07/2024 |
8.23
|
2,004 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 26/07/2024 |
8.23
|
400 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 25/07/2024 |
8.13
|
700 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 |
| 24/07/2024 |
8.23
|
5,500 | 8.23 | 8.23 | 8.13 | 0 | 0 | 0 |
| 23/07/2024 |
8.23
|
746 | 8.41 | 8.41 | 8.23 | 0 | 0 | 0 |
| 22/07/2024 |
8.23
|
3,200 | 7.58 | 8.32 | 7.58 | 0 | 0 | 0 |
| 19/07/2024 |
8.32
|
1,800 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 |
| 18/07/2024 |
8.32
|
11,800 | 8.41 | 8.41 | 8.32 | 0 | 0 | 0 |
| 17/07/2024 |
8.41
|
16,104 | 8.32 | 8.50 | 8.32 | 0 | 0 | 0 |
| 16/07/2024 |
8.50
|
10,310 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 15/07/2024 |
8.41
|
3,500 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 12/07/2024 |
8.41
|
1,200 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 11/07/2024 |
8.41
|
3,901 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 10/07/2024 |
8.41
|
16,200 | 8.41 | 8.41 | 8.23 | 0 | 0 | 0 |
| 09/07/2024 |
8.41
|
9,100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 08/07/2024 |
8.50
|
4,002 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/07/2024 |
8.50
|
1,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/07/2024 |
8.50
|
14,700 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 03/07/2024 |
8.50
|
3,300 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/07/2024 |
8.50
|
2,700 | 8.41 | 8.50 | 8.41 | 0 | 0 | 0 |
| 01/07/2024 |
8.50
|
7,501 | 8.41 | 8.50 | 8.32 | 500 | 0 | 0.0 |
| 28/06/2024 |
8.41
|
5,800 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 27/06/2024 |
8.50
|
2,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 26/06/2024 |
8.60
|
14,249 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 25/06/2024 |
8.60
|
5,831 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |