| 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 | -1.25% | 43,300 | 0 | 0 |
7.80
8
7.90
|
|
2 tháng
(2025-11-28) |
0.20 | 2.60% | 67,200 | 0 | 0 |
7.50
8
7.90
|
|
3 tháng
(2025-10-29) |
0.10 | 1.28% | 93,000 | 0 | 0 |
7.30
8
7.90
|
|
6 tháng
(2025-07-31) |
0.10 | 1.33% | 174,900 | 0 | 0 |
7.10
8
7.90
|
|
12 tháng
(2025-02-03) |
-0.09 | -1.11% | 404,200 | -100 | 0 |
6.74
8.37
7.90
|
|
24 tháng
(2024-02-07) |
-0.18 | -2.25% | 899,957 | -8,200 | -0.1 |
6.74
8.66
7.90
|
|
36 tháng
(2023-02-13) |
0.34 | 4.51% | 1,325,009 | -1,600 | -0.0 |
6.74
8.92
7.90
|
|
60 tháng
(2021-02-22) |
1.79 | 29.39% | 4,275,866 | -1,500 | -0.0 |
4.85
14.72
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
7.99
|
500 | 7.89 | 7.99 | 7.89 | 0 | 0 | 0 |
| 12/11/2024 |
7.99
|
10 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/11/2024 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 08/11/2024 |
7.99
|
700 | 7.89 | 7.99 | 7.80 | 0 | 0 | 0 |
| 07/11/2024 |
8.09
|
2,527 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 06/11/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 05/11/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 04/11/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 01/11/2024 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 31/10/2024 |
8.09
|
3,388 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 |
| 30/10/2024 |
8.09
|
200 | 7.89 | 8.09 | 7.89 | 0 | 0 | 0 |
| 29/10/2024 |
7.89
|
2,478 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 28/10/2024 |
7.99
|
12 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/10/2024 |
7.99
|
900 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 24/10/2024 |
8.09
|
2,488 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 23/10/2024 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 22/10/2024 |
7.99
|
2,701 | 7.89 | 7.99 | 7.89 | 0 | 0 | 0 |
| 21/10/2024 |
7.89
|
8,501 | 7.99 | 7.99 | 7.89 | 0 | 0 | 0 |
| 18/10/2024 |
8.09
|
2,478 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 17/10/2024 |
8.09
|
800 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 16/10/2024 |
7.99
|
1,900 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 15/10/2024 |
8.18
|
3,878 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 |
| 14/10/2024 |
8.09
|
1,715 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 |
| 11/10/2024 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 10/10/2024 |
8.37
|
214 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 09/10/2024 |
8.18
|
2 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 08/10/2024 |
8.18
|
4,003 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
| 07/10/2024 |
7.99
|
1,500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 04/10/2024 |
8.28
|
120 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 03/10/2024 |
8.28
|
200 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 02/10/2024 |
8.09
|
2,200 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
| 01/10/2024 |
8.18
|
5 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 30/09/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 27/09/2024 |
8.18
|
10,300 | 7.99 | 8.28 | 7.99 | 0 | 0 | 0 |
| 26/09/2024 |
8.09
|
2,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 25/09/2024 |
8.18
|
112 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 24/09/2024 |
8.09
|
1,301 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 |
| 23/09/2024 |
7.99
|
2,700 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 |
| 20/09/2024 |
8.09
|
1,100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 19/09/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 18/09/2024 |
8.09
|
6,103 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 |
| 17/09/2024 |
8.09
|
300 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 16/09/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 13/09/2024 |
8.18
|
800 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 12/09/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/09/2024 |
8.18
|
2,800 | 7.99 | 8.18 | 7.99 | 0 | 0 | 0 |
| 10/09/2024 |
8.09
|
707 | 7.89 | 8.28 | 7.89 | 0 | 0 | 0 |
| 09/09/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 06/09/2024 |
8.18
|
2 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 05/09/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 04/09/2024 |
8.09
|
1,300 | 7.99 | 8.09 | 7.99 | 0 | 0 | 0 |
| 30/08/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 29/08/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 28/08/2024 |
8.18
|
1,029 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 27/08/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 26/08/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 23/08/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 22/08/2024 |
8.09
|
3,608 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
| 21/08/2024 |
8.18
|
1,400 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 |
| 20/08/2024 |
8.28
|
6,113 | 8.18 | 8.28 | 8.18 | 0 | 0 | 0 |
| 19/08/2024 |
8.18
|
2,210 | 9.34 | 9.34 | 8.18 | 0 | 0 | 0 |
| 16/08/2024 |
8.18
|
3,700 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 15/08/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 14/08/2024 |
8.09
|
34 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 13/08/2024 |
8.09
|
5,000 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
| 12/08/2024 |
8.09
|
2,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 09/08/2024 |
8.09
|
2,310 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 08/08/2024 |
8.09
|
2,601 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 07/08/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 06/08/2024 |
8.09
|
7,200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 05/08/2024 |
8.09
|
2,500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 02/08/2024 |
8.09
|
1 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 01/08/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 31/07/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 30/07/2024 |
8.09
|
3,549 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 29/07/2024 |
8.18
|
4 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 26/07/2024 |
8.18
|
203 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 25/07/2024 |
7.99
|
616 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 |
| 24/07/2024 |
8.18
|
11 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 23/07/2024 |
8.18
|
5 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 22/07/2024 |
8.18
|
251 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 19/07/2024 |
8.18
|
2,970 | 8.09 | 8.18 | 7.99 | 0 | 0 | 0 |
| 18/07/2024 |
8.18
|
6,110 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 |
| 17/07/2024 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 16/07/2024 |
8.09
|
4,383 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 15/07/2024 |
8.37
|
106 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 12/07/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 11/07/2024 |
8.28
|
3,301 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 10/07/2024 |
8.28
|
1,049 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 09/07/2024 |
8.18
|
1,403 | 8.18 | 8.18 | 8.18 | 0 | 1,000 | -0.0 |
| 08/07/2024 |
8.28
|
1,203 | 8.09 | 8.28 | 8.09 | 0 | 0 | 0 |
| 05/07/2024 |
8.09
|
1,700 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 04/07/2024 |
8.09
|
2,500 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 03/07/2024 |
8.18
|
2,005 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 |
| 02/07/2024 |
8.18
|
701 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 01/07/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 28/06/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 27/06/2024 |
8.18
|
150 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 26/06/2024 |
8.09
|
3,500 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 |
| 25/06/2024 |
8.09
|
7,801 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 |