| 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 | 0% | 71,300 | 0 | 0 |
7.40
8.60
7.50
|
|
2 tháng
(2025-11-28) |
0.20 | 2.74% | 138,400 | 0 | 0 |
7.10
8.60
7.50
|
|
3 tháng
(2025-10-29) |
-0.40 | -5.06% | 161,100 | 0 | 0 |
7.10
8.60
7.50
|
|
6 tháng
(2025-07-31) |
0.40 | 5.63% | 1,066,400 | -1,300 | -0.0 |
7.10
9.50
7.50
|
|
12 tháng
(2025-02-03) |
-0.40 | -5.06% | 4,223,333 | 10,200 | 0.1 |
6
9.50
7.50
|
|
24 tháng
(2024-02-07) |
-1.70 | -18.48% | 14,217,642 | 56,271 | 0.6 |
6
13.20
7.50
|
|
36 tháng
(2023-02-13) |
-3 | -28.57% | 15,060,606 | 71,971 | 0.7 |
6
13.20
7.50
|
|
60 tháng
(2021-02-22) |
-1.41 | -15.82% | 16,593,725 | 126,394 | 1.3 |
6
22.27
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 |
7.80
|
32,211 | 8.30 | 8.30 | 7.40 | 0 | 0 | 0 |
| 12/11/2024 |
8
|
20,044 | 8.70 | 8.70 | 7.80 | 0 | 0 | 0 |
| 11/11/2024 |
8.40
|
84,040 | 8.90 | 9 | 8 | 0 | 0 | 0 |
| 08/11/2024 |
8.80
|
117,646 | 8 | 8.80 | 8 | 0 | 0 | 0 |
| 07/11/2024 |
7.70
|
74,974 | 7.30 | 8 | 7.10 | 0 | 0 | 0 |
| 06/11/2024 |
7
|
16,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 05/11/2024 |
7
|
9,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 04/11/2024 |
7.10
|
19,302 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
| 01/11/2024 |
7.10
|
11,101 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 31/10/2024 |
7
|
10,801 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 30/10/2024 |
7.30
|
36,200 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 29/10/2024 |
7.10
|
18,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/10/2024 |
7.30
|
11,400 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 25/10/2024 |
7
|
12,700 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 24/10/2024 |
7.20
|
18,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 23/10/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 22/10/2024 |
7.20
|
19,400 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 21/10/2024 |
7
|
11,601 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 18/10/2024 |
7.30
|
2,500 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/10/2024 |
7.30
|
8,101 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 16/10/2024 |
7.40
|
10,100 | 7 | 7.40 | 7 | 0 | 0 | 0 |
| 15/10/2024 |
7.40
|
1,075 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 14/10/2024 |
7.30
|
2,435 | 7.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 11/10/2024 |
7.50
|
4,891 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 10/10/2024 |
7.50
|
129,600 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
| 09/10/2024 |
7.20
|
29,830 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/10/2024 |
7
|
28,900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/10/2024 |
6.90
|
31,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 04/10/2024 |
6.90
|
23,700 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 03/10/2024 |
7
|
25,300 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 02/10/2024 |
7
|
8,700 | 7 | 7 | 7 | 0 | 0 | 0 |
| 01/10/2024 |
6.90
|
52,700 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 30/09/2024 |
7
|
13,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 27/09/2024 |
7
|
4,842 | 7 | 7 | 6.90 | 0 | 529 | -0.0 |
| 26/09/2024 |
6.80
|
19,510 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 25/09/2024 |
7
|
15,218 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 24/09/2024 |
7
|
4,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/09/2024 |
7.10
|
8,300 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 20/09/2024 |
7
|
18,500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 19/09/2024 |
7.10
|
24,676 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 18/09/2024 |
7.20
|
14,200 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 17/09/2024 |
7.30
|
29,613 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 16/09/2024 |
7.20
|
300 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 13/09/2024 |
7.20
|
4,206 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 12/09/2024 |
7.40
|
500 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 11/09/2024 |
7.30
|
2,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 10/09/2024 |
7.20
|
2,308 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 09/09/2024 |
7.20
|
2,200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 06/09/2024 |
7.40
|
10,508 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 05/09/2024 |
7.20
|
27,527 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 04/09/2024 |
7.10
|
13,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 30/08/2024 |
7.20
|
17,301 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 29/08/2024 |
7.10
|
14,735 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/08/2024 |
7.30
|
11,700 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 27/08/2024 |
7.20
|
8,000 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 26/08/2024 |
7.20
|
53,003 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 23/08/2024 |
7.10
|
20,606 | 7.10 | 7.10 | 7 | 9,700 | 0 | 0.1 |
| 22/08/2024 |
7.20
|
14,326 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 21/08/2024 |
7.10
|
12,202 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 20/08/2024 |
7.10
|
53,900 | 7.20 | 7.30 | 7.10 | 10,000 | 0 | 0.1 |
| 19/08/2024 |
7
|
25,700 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 16/08/2024 |
7
|
51,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 15/08/2024 |
7.10
|
15,526 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 14/08/2024 |
7.30
|
21,625 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 13/08/2024 |
7.30
|
5,006 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 12/08/2024 |
7.20
|
16,697 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 09/08/2024 |
7.20
|
8,300 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 08/08/2024 |
7
|
38,602 | 7.30 | 7.40 | 6.90 | 0 | 0 | 0 |
| 07/08/2024 |
7.40
|
27,361 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 06/08/2024 |
7.30
|
49,600 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
| 05/08/2024 |
7.50
|
15,574 | 8 | 8 | 7.30 | 0 | 0 | 0 |
| 02/08/2024 |
7.80
|
13,700 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 01/08/2024 |
7.60
|
42,705 | 8.10 | 8.10 | 7.20 | 0 | 0 | 0 |
| 31/07/2024 |
8
|
5,205 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 30/07/2024 |
8.10
|
10,400 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 29/07/2024 |
7.90
|
9,402 | 8.50 | 8.50 | 7.80 | 0 | 0 | 0 |
| 26/07/2024 |
8
|
7,907 | 8.40 | 8.40 | 7.90 | 0 | 0 | 0 |
| 25/07/2024 |
7.80
|
8,218 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
| 24/07/2024 |
8.10
|
9,251 | 8.40 | 8.40 | 7.70 | 0 | 0 | 0 |
| 23/07/2024 |
8.10
|
11,613 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 22/07/2024 |
8.10
|
20,705 | 9 | 9 | 8 | 0 | 0 | 0 |
| 19/07/2024 |
8.60
|
20,700 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 18/07/2024 |
8.70
|
8,106 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 17/07/2024 |
8.50
|
94,359 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 16/07/2024 |
9
|
89,610 | 9.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 15/07/2024 |
9.50
|
51,305 | 9.90 | 10 | 9 | 0 | 0 | 0 |
| 12/07/2024 |
9.80
|
105,100 | 10.20 | 10.20 | 9.70 | 0 | 0 | 0 |
| 11/07/2024 |
10.10
|
20,008 | 10.50 | 10.50 | 10.10 | 0 | 0 | 0 |
| 10/07/2024 |
10.20
|
57,500 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 |
| 09/07/2024 |
10.20
|
97,704 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
| 08/07/2024 |
10.30
|
32,800 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
| 05/07/2024 |
10.40
|
89,700 | 10.90 | 10.90 | 10.20 | 0 | 0 | 0 |
| 04/07/2024 |
10.70
|
77,100 | 10.40 | 11 | 10.40 | 0 | 0 | 0 |
| 03/07/2024 |
10.40
|
74,600 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
| 02/07/2024 |
10.40
|
50,600 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
| 01/07/2024 |
10.50
|
85,719 | 10.40 | 10.70 | 10.10 | 0 | 0 | 0 |
| 28/06/2024 |
10.40
|
98,100 | 10.70 | 10.70 | 10.10 | 0 | 0 | 0 |
| 27/06/2024 |
10.50
|
151,200 | 11.50 | 11.50 | 10.50 | 0 | 0 | 0 |
| 26/06/2024 |
11.40
|
96,464 | 11.60 | 11.90 | 11.20 | 500 | 0 | 0.0 |
| 25/06/2024 |
11.60
|
178,487 | 12.90 | 12.90 | 11.30 | 0 | 0 | 0 |