| 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) |
-1.70 | -5.54% | 338,000 | -1,800 | -0.1 |
27.10
30.70
27.70
|
|
2 tháng
(2025-11-28) |
3.60 | 14.17% | 1,210,700 | -500 | -0.0 |
24.70
30.70
27.70
|
|
3 tháng
(2025-10-29) |
5.60 | 23.93% | 1,882,300 | -3,300 | -0.1 |
23.40
30.70
27.70
|
|
6 tháng
(2025-07-31) |
10.10 | 53.44% | 2,685,400 | 8,000 | 0.1 |
17.80
30.70
27.70
|
|
12 tháng
(2025-02-03) |
19.95 | 220.46% | 4,202,900 | 5,400 | 0.1 |
8.25
30.70
27.70
|
|
24 tháng
(2024-02-07) |
21.40 | 281.34% | 5,342,481 | 12,110 | 0.2 |
7.18
30.70
27.70
|
|
36 tháng
(2023-02-13) |
20.55 | 243.21% | 7,044,318 | 15,410 | 0.2 |
7.18
30.70
27.70
|
|
60 tháng
(2021-02-22) |
22.38 | 337.97% | 30,813,304 | -710,530 | -18.6 |
6.54
30.70
27.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
8.96
|
42,100 | 8.52 | 8.96 | 8.52 | 0 | 0 | 0 |
| 12/11/2024 |
8.52
|
13,401 | 8.69 | 8.87 | 8.52 | 0 | 0 | 0 |
| 11/11/2024 |
8.43
|
2,400 | 8.43 | 8.61 | 8.43 | 0 | 0 | 0 |
| 08/11/2024 |
8.43
|
11,200 | 8.25 | 8.43 | 8.25 | 0 | 0 | 0 |
| 07/11/2024 |
8.34
|
18,100 | 8.07 | 8.61 | 8.07 | 0 | 0 | 0 |
| 06/11/2024 |
8.07
|
5,100 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 05/11/2024 |
7.98
|
4,100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 04/11/2024 |
7.98
|
4,300 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 01/11/2024 |
8.16
|
9,900 | 8.07 | 8.16 | 7.98 | 0 | 0 | 0 |
| 31/10/2024 |
8.16
|
3,500 | 8.07 | 8.25 | 7.98 | 0 | 0 | 0 |
| 30/10/2024 |
8.07
|
54,700 | 7.81 | 8.25 | 7.81 | 0 | 0 | 0 |
| 29/10/2024 |
7.98
|
300 | 8.07 | 8.07 | 7.81 | 0 | 0 | 0 |
| 28/10/2024 |
7.81
|
100 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 25/10/2024 |
7.72
|
1,300 | 7.90 | 7.90 | 7.72 | 0 | 0 | 0 |
| 24/10/2024 |
7.90
|
700 | 7.98 | 7.98 | 7.90 | 0 | 0 | 0 |
| 23/10/2024 |
7.98
|
100 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 22/10/2024 |
7.81
|
200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 21/10/2024 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 18/10/2024 |
7.98
|
4,400 | 7.90 | 7.98 | 7.90 | 0 | 0 | 0 |
| 17/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 15/10/2024 |
7.90
|
2,800 | 7.98 | 7.98 | 7.90 | 0 | 0 | 0 |
| 14/10/2024 |
7.81
|
900 | 7.81 | 7.81 | 7.72 | 0 | 0 | 0 |
| 11/10/2024 |
7.81
|
6,602 | 7.81 | 7.90 | 7.81 | 0 | 0 | 0 |
| 10/10/2024 |
7.90
|
1,400 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 09/10/2024 |
7.90
|
5,510 | 7.98 | 7.98 | 7.81 | 0 | 1,000 | -0.0 |
| 08/10/2024 |
7.98
|
500 | 7.81 | 7.98 | 7.81 | 0 | 0 | 0 |
| 07/10/2024 |
7.98
|
300 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 04/10/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 03/10/2024 |
8.07
|
10 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 02/10/2024 |
8.07
|
2,461 | 7.90 | 8.07 | 7.90 | 0 | 0 | 0 |
| 01/10/2024 |
7.90
|
1,300 | 7.72 | 8.07 | 7.72 | 0 | 0 | 0 |
| 30/09/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 27/09/2024 |
8.07
|
5,861 | 8.07 | 8.07 | 7.98 | 0 | 60 | -0.0 |
| 26/09/2024 |
8.07
|
5,600 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 25/09/2024 |
8.07
|
3,200 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 24/09/2024 |
8.07
|
900 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 23/09/2024 |
8.07
|
6,001 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |
| 20/09/2024 |
8.07
|
3,300 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |
| 19/09/2024 |
8.16
|
500 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 18/09/2024 |
8.25
|
3,600 | 8.25 | 8.34 | 8.25 | 0 | 0 | 0 |
| 17/09/2024 |
8.25
|
7,400 | 8.07 | 8.25 | 8.07 | 0 | 0 | 0 |
| 16/09/2024 |
8.07
|
5,300 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 |
| 13/09/2024 |
8.25
|
6,000 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 12/09/2024 |
8.25
|
5,600 | 8.07 | 8.25 | 7.90 | 0 | 0 | 0 |
| 11/09/2024 |
8.07
|
9,600 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 10/09/2024 |
8.07
|
3,800 | 8.25 | 8.34 | 8.07 | 0 | 0 | 0 |
| 09/09/2024 |
8.25
|
2,012 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 06/09/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 05/09/2024 |
8.34
|
400 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 04/09/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 30/08/2024 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 29/08/2024 |
8.25
|
2,200 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 |
| 28/08/2024 |
8.25
|
1,300 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 27/08/2024 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 26/08/2024 |
8.16
|
1,700 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 23/08/2024 |
8.16
|
800 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 22/08/2024 |
8.16
|
4,100 | 8.16 | 8.16 | 8.07 | 500 | 0 | 0.0 |
| 21/08/2024 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 20/08/2024 |
8.43
|
1,300 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 19/08/2024 |
8.43
|
25,118 | 8.43 | 8.43 | 8.07 | 2,500 | 0 | 0.0 |
| 16/08/2024 |
8.96
|
104 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 15/08/2024 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 14/08/2024 |
8.96
|
290 | 8.52 | 8.96 | 8.52 | 0 | 0 | 0 |
| 13/08/2024 |
8.61
|
300 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 12/08/2024 |
8.43
|
600 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 09/08/2024 |
8.43
|
600 | 8.16 | 8.69 | 8.16 | 0 | 0 | 0 |
| 08/08/2024 |
8.69
|
1,700 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 07/08/2024 |
8.78
|
100 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 06/08/2024 |
8.16
|
2,100 | 8.16 | 8.16 | 8.16 | 0 | 2,000 | -0.0 |
| 05/08/2024 |
8.78
|
7,301 | 8.25 | 8.78 | 8.16 | 0 | 0 | 0 |
| 02/08/2024 |
8.87
|
4,700 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 01/08/2024 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 31/07/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 30/07/2024 |
8.87
|
800 | 8.87 | 8.87 | 8.61 | 0 | 0 | 0 |
| 29/07/2024 |
8.87
|
200 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 26/07/2024 |
8.87
|
401 | 8.61 | 8.87 | 8.61 | 0 | 0 | 0 |
| 25/07/2024 |
8.61
|
1 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 24/07/2024 |
8.61
|
600 | 8.52 | 8.61 | 8.52 | 0 | 0 | 0 |
| 23/07/2024 |
8.69
|
5,500 | 8.78 | 8.87 | 8.69 | 0 | 0 | 0 |
| 22/07/2024 |
8.78
|
700 | 8.69 | 8.78 | 8.69 | 0 | 0 | 0 |
| 19/07/2024 |
8.87
|
1,700 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 18/07/2024 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 17/07/2024 |
8.87
|
3,900 | 8.96 | 9.05 | 8.87 | 0 | 0 | 0 |
| 16/07/2024 |
9.40
|
5,100 | 9.58 | 9.58 | 9.40 | 0 | 0 | 0 |
| 15/07/2024 |
8.87
|
1,900 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 12/07/2024 |
8.87
|
300 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 11/07/2024 |
8.87
|
2,600 | 9.58 | 9.58 | 8.87 | 0 | 0 | 0 |
| 10/07/2024 |
8.87
|
4,700 | 9.14 | 9.14 | 8.87 | 0 | 0 | 0 |
| 09/07/2024 |
9.67
|
1,600 | 9.32 | 9.67 | 9.32 | 0 | 0 | 0 |
| 08/07/2024 |
9.32
|
3,002 | 9.23 | 9.76 | 9.23 | 0 | 0 | 0 |
| 05/07/2024 |
9.32
|
2,701 | 9.32 | 9.49 | 9.23 | 0 | 0 | 0 |
| 04/07/2024 |
9.23
|
2,301 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 03/07/2024 |
9.32
|
0 | 9.32 | 9.32 | 9.32 | 0 | 0 | 0 |
| 02/07/2024 |
9.32
|
2,201 | 10.11 | 10.11 | 9.05 | 0 | 0 | 0 |
| 01/07/2024 |
9.23
|
0 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 28/06/2024 |
9.23
|
2,800 | 9.14 | 9.23 | 9.05 | 0 | 200 | -0.0 |
| 27/06/2024 |
8.96
|
2,900 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 26/06/2024 |
8.87
|
2,700 | 8.96 | 9.14 | 8.69 | 0 | 0 | 0 |
| 25/06/2024 |
8.96
|
4,600 | 8.96 | 9.32 | 8.78 | 0 | 0 | 0 |