| 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) |
-0.70 | -7% | 258,700 | 0 | 0 |
9
10
9.60
|
|
2 tháng
(2025-11-28) |
0.50 | 5.68% | 990,000 | 0 | 0 |
8.80
10.60
9.60
|
|
3 tháng
(2025-10-29) |
0.50 | 5.68% | 1,224,300 | 0 | 0 |
8.20
10.60
9.60
|
|
6 tháng
(2025-07-31) |
3.40 | 57.63% | 4,947,000 | -1,100 | -0.0 |
5.90
10.60
9.60
|
|
12 tháng
(2025-02-03) |
2.50 | 36.76% | 6,963,000 | -1,100 | -0.0 |
5.70
10.60
9.60
|
|
24 tháng
(2024-02-07) |
2.10 | 29.17% | 10,382,958 | -1,100 | -0.0 |
5.70
10.60
9.60
|
|
36 tháng
(2023-02-13) |
3.14 | 50.99% | 19,503,957 | -1,100 | -0.0 |
5.70
10.60
9.60
|
|
60 tháng
(2021-02-22) |
0.21 | 2.26% | 39,325,949 | -12,360 | -0.1 |
5.64
15.93
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2024 |
6.90
|
200 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 12/11/2024 |
6.80
|
4,900 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
| 11/11/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 08/11/2024 |
6.70
|
2,900 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 07/11/2024 |
6.80
|
7,200 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
| 06/11/2024 |
6.90
|
265 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 05/11/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 04/11/2024 |
7
|
110 | 7 | 7 | 7 | 0 | 0 | 0 |
| 01/11/2024 |
6.70
|
1,701 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 31/10/2024 |
6.90
|
6,000 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 30/10/2024 |
6.70
|
9,664 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 29/10/2024 |
6.90
|
321 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 28/10/2024 |
6.80
|
1,720 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 25/10/2024 |
6.90
|
1,400 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 24/10/2024 |
6.90
|
1,400 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 23/10/2024 |
7.10
|
701 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
| 22/10/2024 |
6.90
|
300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 21/10/2024 |
6.90
|
13,900 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 18/10/2024 |
7.20
|
2,100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 17/10/2024 |
6.90
|
515 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 16/10/2024 |
6.90
|
1,800 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 15/10/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/10/2024 |
6.80
|
3,200 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 11/10/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 10/10/2024 |
7
|
2,600 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 09/10/2024 |
6.80
|
2,501 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 08/10/2024 |
7
|
3,240 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 07/10/2024 |
6.90
|
101 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 04/10/2024 |
7.30
|
100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 03/10/2024 |
6.90
|
11,900 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 02/10/2024 |
7
|
961 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 01/10/2024 |
6.90
|
6,102 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 30/09/2024 |
7
|
2,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 27/09/2024 |
7.10
|
50,685 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 26/09/2024 |
6.90
|
17,410 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 25/09/2024 |
7
|
13,380 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 24/09/2024 |
7.10
|
1,400 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 23/09/2024 |
7.20
|
1,000 | 8.30 | 8.30 | 7.20 | 0 | 0 | 0 |
| 20/09/2024 |
7.20
|
13,170 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 19/09/2024 |
7.20
|
400 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 18/09/2024 |
7
|
3,501 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
| 17/09/2024 |
7.20
|
50,201 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 16/09/2024 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 13/09/2024 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 12/09/2024 |
7.10
|
2,808 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 11/09/2024 |
7.10
|
738 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 10/09/2024 |
7.10
|
20 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/09/2024 |
7.10
|
1,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 06/09/2024 |
7.10
|
117 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 05/09/2024 |
7
|
3,400 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 04/09/2024 |
7
|
1,105 | 7 | 7 | 7 | 0 | 0 | 0 |
| 30/08/2024 |
7
|
3,300 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 29/08/2024 |
7.10
|
4,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/08/2024 |
7.10
|
800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 27/08/2024 |
7
|
1,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 26/08/2024 |
7
|
5,215 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 23/08/2024 |
7.10
|
6,786 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 22/08/2024 |
7.20
|
2,720 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 21/08/2024 |
7.10
|
2,502 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 20/08/2024 |
7.30
|
14,600 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 19/08/2024 |
7.30
|
2,901 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 16/08/2024 |
7.20
|
12,300 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 15/08/2024 |
7.20
|
603 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 14/08/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 13/08/2024 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 12/08/2024 |
7.20
|
214 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 09/08/2024 |
7.10
|
40,949 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 08/08/2024 |
7.30
|
3,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 07/08/2024 |
7.10
|
17,336 | 7.10 | 7.30 | 7 | 0 | 0 | 0 |
| 06/08/2024 |
7.10
|
15,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/08/2024 |
6.90
|
16,800 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
| 02/08/2024 |
7.40
|
1,302 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 01/08/2024 |
7.20
|
41,241 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 31/07/2024 |
7.50
|
20,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 30/07/2024 |
7.50
|
3,607 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 29/07/2024 |
7.50
|
29,400 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 26/07/2024 |
7.50
|
14,600 | 7.10 | 7.50 | 7 | 0 | 0 | 0 |
| 25/07/2024 |
7.20
|
8,123 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
| 24/07/2024 |
7
|
4,567 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 23/07/2024 |
7.20
|
10,601 | 7.30 | 7.30 | 6.70 | 0 | 0 | 0 |
| 22/07/2024 |
7.30
|
12,801 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 19/07/2024 |
7.40
|
3,500 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 18/07/2024 |
7.30
|
14,000 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
| 17/07/2024 |
7.40
|
4,725 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 16/07/2024 |
7.60
|
6,866 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
| 15/07/2024 |
7.50
|
8,700 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 12/07/2024 |
7.60
|
1,110 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 11/07/2024 |
7.70
|
13,956 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 10/07/2024 |
7.60
|
4,537 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 09/07/2024 |
7.70
|
5,100 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/07/2024 |
7.40
|
4,011 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 05/07/2024 |
7.60
|
11,620 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
| 04/07/2024 |
7.50
|
11,005 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 03/07/2024 |
7.80
|
20,600 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
| 02/07/2024 |
7.40
|
37,018 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 01/07/2024 |
7.80
|
23,747 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 |
| 28/06/2024 |
7.80
|
21,518 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 27/06/2024 |
8.10
|
70,200 | 8.50 | 8.50 | 7.60 | 0 | 0 | 0 |
| 26/06/2024 |
8.30
|
14,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 25/06/2024 |
8.30
|
25,106 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |