| 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) |
2.80 | 37.84% | 31,400 | 0 | 0 |
7.40
10.70
10
|
|
2 tháng
(2025-11-28) |
-0.80 | -7.27% | 43,400 | 0 | 0 |
7.40
11
10
|
|
3 tháng
(2025-10-29) |
0.20 | 2% | 49,500 | 0 | 0 |
7.40
11
10
|
|
6 tháng
(2025-07-31) |
0.40 | 4.08% | 258,500 | 0 | -0.0 |
5.60
12
10
|
|
12 tháng
(2025-02-03) |
-0.10 | -0.97% | 482,900 | 100 | 0.0 |
5.60
17.10
10
|
|
24 tháng
(2024-02-07) |
5.30 | 108.16% | 1,414,049 | -9,900 | -0.1 |
3.40
17.10
10
|
|
36 tháng
(2023-02-13) |
5.20 | 104% | 1,625,434 | -9,900 | -0.1 |
3.30
17.10
10
|
|
60 tháng
(2021-02-22) |
3.40 | 50% | 4,270,636 | 100 | -0.0 |
2.80
17.10
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
8.10
|
24,203 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 12/11/2024 |
8.10
|
61 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/11/2024 |
8.10
|
7 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/11/2024 |
8.10
|
19,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 07/11/2024 |
8.10
|
3,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/11/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/11/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/11/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 01/11/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 31/10/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/10/2024 |
8.20
|
800 | 8 | 8.20 | 8 | 0 | 0 | 0 |
| 29/10/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/10/2024 |
7.90
|
1,200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 25/10/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 24/10/2024 |
9.10
|
70 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 23/10/2024 |
9.10
|
70 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 22/10/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 21/10/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 18/10/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/10/2024 |
9.10
|
15,007 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 16/10/2024 |
8.90
|
707 | 10.20 | 10.20 | 8.90 | 0 | 0 | 0 |
| 15/10/2024 |
8.90
|
183 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 14/10/2024 |
7.90
|
20,300 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
| 11/10/2024 |
7.90
|
3,100 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 10/10/2024 |
7.50
|
1,862 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 09/10/2024 |
7.90
|
11,305 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 08/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 07/10/2024 |
7.90
|
10,600 | 6.90 | 7.90 | 6.90 | 0 | 0 | 0 |
| 04/10/2024 |
6.90
|
13,065 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 03/10/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 02/10/2024 |
6
|
2,800 | 6 | 6 | 6 | 0 | 0 | 0 |
| 01/10/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 30/09/2024 |
6.10
|
850 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 27/09/2024 |
6.10
|
11,401 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 26/09/2024 |
5.50
|
10,100 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 25/09/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/09/2024 |
5.20
|
709 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 23/09/2024 |
5
|
2,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 20/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/09/2024 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/09/2024 |
5.10
|
23,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 16/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/09/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/08/2024 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/08/2024 |
5
|
3,600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/08/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/08/2024 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/08/2024 |
5
|
1,304 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/08/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/08/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 21/08/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 20/08/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/08/2024 |
4.40
|
6,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 16/08/2024 |
4.40
|
8 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 15/08/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 14/08/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 13/08/2024 |
4.40
|
6,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 12/08/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/08/2024 |
4.30
|
3,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 08/08/2024 |
4.30
|
2,300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 07/08/2024 |
5
|
3,600 | 4.30 | 5 | 4.30 | 0 | 0 | 0 |
| 06/08/2024 |
4.40
|
2,108 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 05/08/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 02/08/2024 |
4.30
|
4,300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 01/08/2024 |
4.20
|
4,510 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 31/07/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 30/07/2024 |
4.40
|
2,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 29/07/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 26/07/2024 |
4.40
|
21,418 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/07/2024 |
4.40
|
13,900 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/07/2024 |
4.40
|
12 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 23/07/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/07/2024 |
4.40
|
8,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/07/2024 |
4.30
|
16,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 18/07/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 17/07/2024 |
4.20
|
4,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 16/07/2024 |
4.20
|
17,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 15/07/2024 |
4.20
|
9,100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 12/07/2024 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/07/2024 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/07/2024 |
4.10
|
900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 09/07/2024 |
4.10
|
4,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 08/07/2024 |
4.20
|
1,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/07/2024 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 04/07/2024 |
4.10
|
1,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/07/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/07/2024 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/07/2024 |
4.10
|
10,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 28/06/2024 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/06/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 26/06/2024 |
4.30
|
2,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 25/06/2024 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |