| 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) |
-0.20 | -1.53% | 453,900 | -1,200 | -0.0 |
11.70
15.40
12.60
|
|
2 tháng
(2025-11-28) |
-4.10 | -24.12% | 1,308,800 | -25,800 | -0.5 |
11.70
29.80
12.60
|
|
3 tháng
(2025-10-29) |
4.50 | 53.57% | 1,497,400 | -29,800 | -0.5 |
8
29.80
12.60
|
|
6 tháng
(2025-07-31) |
4.50 | 53.57% | 1,610,100 | -31,900 | -0.5 |
7.70
29.80
12.60
|
|
12 tháng
(2025-02-03) |
4.46 | 52.78% | 1,962,759 | -12,196 | -0.4 |
7
29.80
12.60
|
|
24 tháng
(2024-02-07) |
5.38 | 71.46% | 3,409,211 | -9,429 | -0.4 |
7
29.80
12.60
|
|
36 tháng
(2023-02-13) |
2.53 | 24.36% | 3,931,349 | -125,013 | -1.5 |
7
29.80
12.60
|
|
60 tháng
(2021-02-22) |
4.04 | 45.64% | 5,846,928 | -16,732 | -0.1 |
7
29.80
12.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
8.16
|
209 | 7.79 | 8.16 | 7.79 | 0 | 0 | 0 |
| 12/11/2024 |
7.70
|
580 | 7.89 | 7.89 | 7.70 | 0 | 0 | 0 |
| 11/11/2024 |
8.35
|
1,810 | 9.00 | 9.00 | 8.35 | 0 | 0 | 0 |
| 08/11/2024 |
8.35
|
14,300 | 7.79 | 8.35 | 7.79 | 0 | 0 | 0 |
| 07/11/2024 |
7.89
|
1,500 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 06/11/2024 |
7.61
|
2,610 | 7.61 | 7.61 | 7.52 | 0 | 0 | 0 |
| 05/11/2024 |
7.61
|
2,600 | 7.52 | 7.61 | 7.52 | 0 | 0 | 0 |
| 04/11/2024 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 01/11/2024 |
7.52
|
3,200 | 7.89 | 7.89 | 7.52 | 0 | 0 | 0 |
| 31/10/2024 |
7.61
|
4,500 | 7.61 | 7.61 | 7.61 | 0 | 4,000 | -0.0 |
| 30/10/2024 |
7.61
|
1,746 | 7.79 | 7.89 | 7.52 | 200 | 0 | 0.0 |
| 29/10/2024 |
7.52
|
4 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 28/10/2024 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 25/10/2024 |
7.89
|
400 | 7.61 | 7.89 | 7.61 | 0 | 0 | 0 |
| 24/10/2024 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 23/10/2024 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 22/10/2024 |
7.79
|
600 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 21/10/2024 |
7.70
|
101 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/10/2024 |
7.89
|
1,005 | 7.89 | 7.89 | 7.89 | 200 | 0 | 0.0 |
| 17/10/2024 |
7.89
|
1,222 | 7.89 | 7.89 | 7.70 | 300 | 0 | 0.0 |
| 16/10/2024 |
7.89
|
300 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 15/10/2024 |
7.98
|
4,308 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 14/10/2024 |
7.70
|
3,837 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |
| 11/10/2024 |
7.89
|
4,300 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 10/10/2024 |
7.98
|
8,104 | 7.89 | 8.07 | 7.89 | 0 | 0 | 0 |
| 09/10/2024 |
8.07
|
3,103 | 8.07 | 8.07 | 8.07 | 100 | 0 | 0.0 |
| 08/10/2024 |
7.79
|
2,340 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 07/10/2024 |
7.70
|
601 | 8.16 | 8.16 | 7.70 | 0 | 0 | 0 |
| 04/10/2024 |
7.89
|
1,100 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 03/10/2024 |
7.89
|
1,100 | 7.98 | 7.98 | 7.89 | 0 | 0 | 0 |
| 02/10/2024 |
7.98
|
616 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 01/10/2024 |
7.89
|
3,510 | 8.16 | 8.16 | 7.89 | 600 | 0 | 0.0 |
| 30/09/2024 |
7.70
|
2,029 | 8.26 | 8.26 | 7.70 | 0 | 0 | 0 |
| 27/09/2024 |
8.26
|
3,886 | 7.79 | 8.26 | 7.79 | 0 | 0 | 0 |
| 26/09/2024 |
7.89
|
2,501 | 8.63 | 8.63 | 7.70 | 1,000 | 0 | 0.0 |
| 25/09/2024 |
8.16
|
51 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 24/09/2024 |
8.16
|
770 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 23/09/2024 |
8.16
|
1,704 | 8.16 | 8.16 | 7.89 | 1,000 | 0 | 0.0 |
| 20/09/2024 |
8.26
|
1,955 | 7.79 | 8.26 | 7.79 | 0 | 0 | 0 |
| 19/09/2024 |
7.79
|
2,160 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 18/09/2024 |
7.79
|
152 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 17/09/2024 |
7.89
|
200 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 16/09/2024 |
7.70
|
2,199 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |
| 13/09/2024 |
7.79
|
2,402 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 12/09/2024 |
7.89
|
17,643 | 7.89 | 7.89 | 7.79 | 0 | 16,200 | -0.1 |
| 11/09/2024 |
7.89
|
1,602 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 10/09/2024 |
7.89
|
3,451 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 09/09/2024 |
7.89
|
4,808 | 7.89 | 8.07 | 7.89 | 0 | 0 | 0 |
| 06/09/2024 |
7.79
|
2,488 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 05/09/2024 |
7.89
|
5,103 | 7.89 | 7.89 | 7.79 | 0 | 4,600 | -0.0 |
| 04/09/2024 |
7.79
|
167 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 30/08/2024 |
7.79
|
6,000 | 7.89 | 7.89 | 7.79 | 0 | 0 | 0 |
| 29/08/2024 |
7.79
|
3,204 | 7.98 | 7.98 | 7.61 | 0 | 100 | -0.0 |
| 28/08/2024 |
8.07
|
5,602 | 7.98 | 8.16 | 7.98 | 200 | 4,200 | -0.0 |
| 27/08/2024 |
8.26
|
1,412 | 8.35 | 8.35 | 7.89 | 0 | 1,000 | -0.0 |
| 26/08/2024 |
8.35
|
9,304 | 8.44 | 8.54 | 8.35 | 0 | 3,500 | -0.0 |
| 23/08/2024 |
8.26
|
3,163 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 22/08/2024 |
8.26
|
1,302 | 8.07 | 8.26 | 8.07 | 200 | 0 | 0.0 |
| 21/08/2024 |
8.07
|
3,339 | 8.07 | 8.35 | 7.98 | 0 | 800 | -0.0 |
| 20/08/2024 |
7.98
|
9,710 | 7.89 | 8.54 | 7.89 | 0 | 0 | 0 |
| 19/08/2024 |
7.79
|
5,412 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |
| 16/08/2024 |
7.89
|
1,940 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 15/08/2024 |
7.61
|
6,408 | 7.89 | 7.89 | 7.61 | 0 | 0 | 0 |
| 14/08/2024 |
7.89
|
506 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 13/08/2024 |
7.79
|
2,369 | 7.89 | 7.89 | 7.70 | 0 | 0 | 0 |
| 12/08/2024 |
7.79
|
12,319 | 7.98 | 7.98 | 7.79 | 0 | 0 | 0 |
| 09/08/2024 |
8.07
|
1,605 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 08/08/2024 |
7.98
|
7 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 07/08/2024 |
7.98
|
2,802 | 8.16 | 8.16 | 7.98 | 0 | 0 | 0 |
| 06/08/2024 |
8.16
|
3,500 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 05/08/2024 |
8.16
|
4,939 | 8.16 | 8.16 | 7.89 | 0 | 0 | 0 |
| 02/08/2024 |
8.16
|
2,603 | 8.26 | 8.26 | 8.16 | 0 | 0 | 0 |
| 01/08/2024 |
8.16
|
803 | 8.26 | 8.26 | 8.16 | 0 | 0 | 0 |
| 31/07/2024 |
8.81
|
1,247 | 9.19 | 9.28 | 8.81 | 0 | 0 | 0 |
| 30/07/2024 |
8.81
|
701 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 29/07/2024 |
8.81
|
3,085 | 9.28 | 9.28 | 8.81 | 1,000 | 81 | 0.0 |
| 26/07/2024 |
8.81
|
423 | 8.72 | 8.81 | 8.72 | 0 | 0 | 0 |
| 25/07/2024 |
8.63
|
703 | 8.44 | 8.63 | 8.44 | 0 | 0 | 0 |
| 24/07/2024 |
8.35
|
5,403 | 8.44 | 8.44 | 8.35 | 0 | 0 | 0 |
| 23/07/2024 |
8.63
|
44 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 22/07/2024 |
8.63
|
6,055 | 9.09 | 9.19 | 8.63 | 0 | 0 | 0 |
| 19/07/2024 |
9.19
|
2,900 | 9.37 | 9.37 | 8.81 | 100 | 0 | 0.0 |
| 18/07/2024 |
9.37
|
4,260 | 8.72 | 9.46 | 8.63 | 0 | 0 | 0 |
| 17/07/2024 |
8.72
|
8,909 | 8.91 | 8.91 | 8.72 | 0 | 0 | 0 |
| 16/07/2024 |
8.81
|
17,560 | 9.09 | 9.09 | 8.72 | 0 | 0 | 0 |
| 15/07/2024 |
9.09
|
19,000 | 9.28 | 9.28 | 8.81 | 200 | 0 | 0.0 |
| 12/07/2024 |
9.28
|
4,410 | 9.28 | 9.28 | 9.09 | 0 | 0 | 0 |
| 11/07/2024 |
9.28
|
9,125 | 10.21 | 10.21 | 9.09 | 0 | 0 | 0 |
| 10/07/2024 |
9.65
|
3,600 | 10.21 | 10.21 | 9.46 | 0 | 0 | 0 |
| 09/07/2024 |
9.28
|
41,187 | 9.28 | 9.37 | 9.00 | 0 | 0 | 0 |
| 08/07/2024 |
9.46
|
12,449 | 10.21 | 10.21 | 9.09 | 200 | 0 | 0.0 |
| 05/07/2024 |
9.74
|
7,325 | 10.21 | 10.21 | 9.56 | 0 | 0 | 0 |
| 04/07/2024 |
9.74
|
6,448 | 9.28 | 10.21 | 9.28 | 0 | 0 | 0 |
| 03/07/2024 |
9.28
|
31,587 | 9.28 | 9.93 | 9.00 | 0 | 0 | 0 |
| 02/07/2024 |
9.28
|
25,967 | 9.93 | 10.39 | 9.28 | 0 | 0 | 0 |
| 01/07/2024 |
9.93
|
8,471 | 10.39 | 10.86 | 9.93 | 0 | 0 | 0 |
| 28/06/2024 |
10.39
|
22,100 | 12.43 | 12.43 | 10.30 | 300 | 0 | 0.0 |
| 27/06/2024 |
11.41
|
20,324 | 10.30 | 12.34 | 10.30 | 0 | 0 | 0 |
| 26/06/2024 |
11.23
|
79,927 | 11.23 | 12.43 | 11.23 | 0 | 0 | 0 |
| 25/06/2024 |
12.43
|
20,430 | 14.75 | 14.75 | 12.43 | 400 | 0 | 0.0 |