| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
1.20 | 14.29% | 5,400 | 0 | 0 |
8.40
10
9
|
|
2 tháng
(2025-10-06) |
0.30 | 3.23% | 9,100 | 0 | 0 |
8
10
9
|
|
3 tháng
(2025-09-05) |
0.40 | 4.35% | 20,100 | 0 | 0 |
8
10.50
9
|
|
6 tháng
(2025-06-09) |
0.60 | 6.67% | 166,200 | -100 | -0.0 |
8
10.50
9
|
|
12 tháng
(2024-12-09) |
1.53 | 18.97% | 213,127 | 0 | -0 |
7
10.50
9
|
|
24 tháng
(2023-12-15) |
1.34 | 16.23% | 567,930 | 0 | -0 |
6.84
10.50
9
|
|
36 tháng
(2022-12-20) |
1.50 | 18.55% | 870,504 | 0 | -0 |
6.84
10.50
9
|
|
60 tháng
(2020-12-30) |
0 | 0.02% | 2,769,198 | -2,000 | -0.1 |
6.84
13.43
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 23/09/2024 |
8.07
|
900 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 20/09/2024 |
7.78
|
100 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 19/09/2024 |
7.97
|
5,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 18/09/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 17/09/2024 |
7.78
|
2,900 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 16/09/2024 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 13/09/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 12/09/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 11/09/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 10/09/2024 |
7.59
|
700 | 8.07 | 8.07 | 7.59 | 0 | 0 | 0 |
| 09/09/2024 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 06/09/2024 |
7.78
|
3,000 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 05/09/2024 |
7.69
|
5,000 | 7.69 | 7.78 | 7.69 | 0 | 0 | 0 |
| 04/09/2024 |
7.59
|
1,000 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 30/08/2024 |
7.69
|
1,500 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 29/08/2024 |
7.59
|
4,000 | 7.59 | 7.69 | 7.59 | 0 | 0 | 0 |
| 28/08/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 27/08/2024 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 26/08/2024 |
7.69
|
2,300 | 7.78 | 7.78 | 7.69 | 0 | 0 | 0 |
| 23/08/2024 |
7.78
|
8,200 | 7.59 | 7.78 | 7.50 | 0 | 0 | 0 |
| 22/08/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 21/08/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 20/08/2024 |
7.59
|
1,700 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 19/08/2024 |
7.97
|
15,301 | 7.78 | 7.97 | 7.59 | 0 | 0 | 0 |
| 16/08/2024 |
7.69
|
300 | 7.97 | 7.97 | 7.69 | 0 | 0 | 0 |
| 15/08/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 14/08/2024 |
8.54
|
18,200 | 7.59 | 8.54 | 7.59 | 0 | 0 | 0 |
| 13/08/2024 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 12/08/2024 |
7.59
|
10,000 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 09/08/2024 |
7.59
|
100 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 08/08/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 07/08/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 06/08/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 05/08/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 02/08/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 01/08/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 31/07/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 30/07/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 29/07/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 26/07/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 25/07/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 24/07/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 23/07/2024 |
8.26
|
6,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 22/07/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 19/07/2024 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 18/07/2024 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 17/07/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 16/07/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 15/07/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 12/07/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 11/07/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 10/07/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 09/07/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/07/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 05/07/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 04/07/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 03/07/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 02/07/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 01/07/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 28/06/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 27/06/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 26/06/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 25/06/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 24/06/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 21/06/2024 |
8.26
|
600 | 7.22 | 8.26 | 7.22 | 0 | 0 | 0 |
| 20/06/2024 |
7.22
|
100 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 19/06/2024 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 18/06/2024 |
7.69
|
9,600 | 7.78 | 7.78 | 7.69 | 0 | 0 | 0 |
| 17/06/2024 |
7.59
|
6,200 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 14/06/2024 |
7.97
|
400 | 7.59 | 7.97 | 7.59 | 0 | 0 | 0 |
| 13/06/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 12/06/2024 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 11/06/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 10/06/2024 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 07/06/2024 |
7.59
|
4,200 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 06/06/2024 |
7.50
|
6,400 | 8.35 | 8.35 | 7.50 | 0 | 0 | 0 |
| 05/06/2024 |
7.31
|
1,900 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 04/06/2024 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 03/06/2024 |
7.22
|
15,100 | 7.22 | 7.78 | 7.22 | 0 | 0 | 0 |
| 31/05/2024 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 30/05/2024 |
7.12
|
1,300 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 29/05/2024 |
7.22
|
5,800 | 7.12 | 7.22 | 7.12 | 0 | 0 | 0 |
| 28/05/2024 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 27/05/2024 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 24/05/2024 |
7.12
|
1,000 | 7.40 | 7.40 | 7.12 | 0 | 0 | 0 |
| 23/05/2024 |
7.31
|
100 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 22/05/2024 |
6.93
|
400 | 6.84 | 6.93 | 6.84 | 0 | 0 | 0 |
| 21/05/2024 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 20/05/2024 |
7.69
|
7,100 | 6.74 | 7.78 | 6.65 | 0 | 0 | 0 |
| 17/05/2024 |
7.78
|
18,100 | 7.97 | 7.97 | 7.78 | 0 | 0 | 0 |
| 16/05/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 15/05/2024 |
7.97
|
6,800 | 8.07 | 8.07 | 7.88 | 0 | 0 | 0 |
| 14/05/2024 |
7.03
|
0 | 7.03 | 7.03 | 7.03 | 0 | 0 | 0 |
| 13/05/2024 |
6.93
|
3,000 | 7.12 | 7.12 | 6.93 | 0 | 0 | 0 |
| 10/05/2024 |
7.50
|
16,800 | 7.59 | 7.59 | 7.50 | 0 | 0 | 0 |
| 09/05/2024 |
7.59
|
31,900 | 7.78 | 7.78 | 7.59 | 0 | 0 | 0 |
| 08/05/2024 |
7.78
|
10,000 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 07/05/2024 |
7.78
|
400 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 06/05/2024 |
7.78
|
2,000 | 7.88 | 7.88 | 7.78 | 0 | 0 | 0 |