| 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) |
-0.10 | -14.29% | 2,942,500 | 0 | 0 |
0.60
0.70
0.60
|
|
2 tháng
(2025-11-28) |
-0.10 | -14.29% | 17,329,300 | -99,600 | -0.0 |
0.60
0.90
0.60
|
|
3 tháng
(2025-10-29) |
-0.20 | -25% | 25,400,400 | -49,600 | 0.0 |
0.60
0.90
0.60
|
|
6 tháng
(2025-07-31) |
-1 | -62.50% | 123,790,900 | 151,200 | 0.2 |
0.60
1.70
0.60
|
|
12 tháng
(2025-02-03) |
-1.10 | -64.71% | 187,685,752 | 296,800 | 0.3 |
0.60
2.10
0.60
|
|
24 tháng
(2024-02-07) |
-9.20 | -93.88% | 249,655,947 | 361,605 | 0.4 |
0.60
11.20
0.60
|
|
36 tháng
(2023-02-13) |
-13.90 | -95.86% | 253,441,741 | 361,605 | 0.4 |
0.60
16.60
0.60
|
|
60 tháng
(2021-07-08) |
-20.20 | -97.12% | 258,179,925 | 361,605 | 0.4 |
0.60
32.50
0.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 21/06/2024 |
8.50
|
121,900 | 8.10 | 8.50 | 8 | 0 | 0 | 0 |
| 20/06/2024 |
8
|
20,900 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 19/06/2024 |
8.10
|
21,400 | 8.90 | 8.90 | 8.10 | 0 | 0 | 0 |
| 18/06/2024 |
8
|
21,400 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 17/06/2024 |
8.40
|
258,000 | 9.20 | 9.20 | 8.40 | 0 | 0 | 0 |
| 14/06/2024 |
8.30
|
15,600 | 9.70 | 9.70 | 8.30 | 0 | 0 | 0 |
| 13/06/2024 |
8.40
|
12,300 | 9.50 | 9.50 | 8.40 | 0 | 0 | 0 |
| 12/06/2024 |
8.50
|
15,300 | 8.70 | 8.70 | 8.10 | 0 | 0 | 0 |
| 11/06/2024 |
9
|
30,100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/06/2024 |
8.80
|
16,300 | 9.40 | 9.40 | 8.60 | 0 | 0 | 0 |
| 07/06/2024 |
8.70
|
76,500 | 8.70 | 10.10 | 8.60 | 0 | 0 | 0 |
| 06/06/2024 |
8.40
|
35,807 | 9 | 9 | 8.40 | 0 | 0 | 0 |
| 05/06/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 04/06/2024 |
9
|
23,300 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 03/06/2024 |
9
|
62,400 | 9.10 | 9.10 | 8 | 0 | 0 | 0 |
| 31/05/2024 |
9
|
14,000 | 9.40 | 9.40 | 8.40 | 0 | 0 | 0 |
| 30/05/2024 |
9
|
19,412 | 11.90 | 11.90 | 9 | 0 | 0 | 0 |
| 29/05/2024 |
10.40
|
100 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 28/05/2024 |
8.90
|
1,012 | 10.40 | 10.40 | 8.90 | 0 | 0 | 0 |
| 27/05/2024 |
9.10
|
10,000 | 8.90 | 9.10 | 8.90 | 0 | 0 | 0 |
| 24/05/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 23/05/2024 |
9
|
15,252 | 10.40 | 10.40 | 9 | 0 | 0 | 0 |
| 22/05/2024 |
9.20
|
17,400 | 11.40 | 11.40 | 8.50 | 0 | 0 | 0 |
| 21/05/2024 |
10
|
268 | 10 | 10 | 10 | 0 | 0 | 0 |
| 20/05/2024 |
8.80
|
5,100 | 8 | 8.80 | 8 | 0 | 0 | 0 |
| 17/05/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 16/05/2024 |
9
|
25,500 | 7.90 | 9 | 7.90 | 0 | 0 | 0 |
| 15/05/2024 |
9.20
|
53,600 | 8.10 | 9.30 | 8.10 | 0 | 0 | 0 |
| 14/05/2024 |
9.50
|
25,000 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 13/05/2024 |
9.40
|
52,100 | 9.90 | 9.90 | 8.20 | 0 | 0 | 0 |
| 10/05/2024 |
9.60
|
768 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 09/05/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 08/05/2024 |
11.20
|
0 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |
| 07/05/2024 |
8.90
|
19,644 | 11.90 | 11.90 | 8.90 | 0 | 0 | 0 |
| 06/05/2024 |
10.50
|
48,700 | 9.10 | 10.50 | 9.10 | 0 | 0 | 0 |
| 03/05/2024 |
10.60
|
50,000 | 10.30 | 10.70 | 10.30 | 0 | 0 | 0 |
| 02/05/2024 |
10.50
|
101,800 | 8.80 | 10.50 | 8.50 | 0 | 0 | 0 |
| 26/04/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 25/04/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 24/04/2024 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 23/04/2024 |
10
|
6,100 | 8.80 | 10 | 8.80 | 0 | 0 | 0 |
| 22/04/2024 |
10.20
|
1 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 19/04/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 17/04/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 16/04/2024 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 15/04/2024 |
10.20
|
7,000 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 12/04/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 11/04/2024 |
10.30
|
200 | 9.30 | 10.30 | 9.30 | 0 | 0 | 0 |
| 10/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 09/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 08/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 05/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 04/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 03/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 02/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 01/04/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 29/03/2024 |
10.60
|
7,045 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 28/03/2024 |
9.90
|
7,500 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 27/03/2024 |
9.80
|
10,100 | 8.50 | 9.80 | 8.50 | 0 | 0 | 0 |
| 26/03/2024 |
9.80
|
10,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 25/03/2024 |
9.80
|
6,000 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 22/03/2024 |
9.70
|
13,600 | 8.40 | 9.70 | 8.40 | 0 | 0 | 0 |
| 21/03/2024 |
9.50
|
2,200 | 9 | 9.60 | 9 | 0 | 0 | 0 |
| 20/03/2024 |
10.30
|
6,700 | 10.30 | 10.30 | 10.30 | 0 | 0 | 0 |
| 19/03/2024 |
10.10
|
0 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 18/03/2024 |
10
|
11,500 | 8.90 | 10.30 | 8.90 | 0 | 0 | 0 |
| 15/03/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 14/03/2024 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 13/03/2024 |
10.40
|
30,000 | 10.10 | 10.40 | 10.10 | 0 | 0 | 0 |
| 12/03/2024 |
10.50
|
5,000 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 11/03/2024 |
9.90
|
5,810 | 8.80 | 10 | 8.80 | 0 | 0 | 0 |
| 08/03/2024 |
10.20
|
5,700 | 8.80 | 10.20 | 8.80 | 0 | 0 | 0 |
| 07/03/2024 |
10.30
|
8,000 | 9.70 | 10.30 | 9.70 | 0 | 0 | 0 |
| 06/03/2024 |
9.70
|
8,700 | 9.70 | 9.70 | 8.40 | 0 | 0 | 0 |
| 05/03/2024 |
9.60
|
200 | 8.40 | 9.60 | 8.40 | 0 | 0 | 0 |
| 04/03/2024 |
9.70
|
300 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 01/03/2024 |
9.90
|
10,800 | 10.10 | 10.10 | 8.50 | 0 | 0 | 0 |
| 29/02/2024 |
10.10
|
21,318 | 9.10 | 10.10 | 8.80 | 0 | 0 | 0 |
| 28/02/2024 |
9.70
|
6,800 | 10.20 | 10.20 | 8.80 | 0 | 0 | 0 |
| 27/02/2024 |
10.20
|
53,500 | 8 | 10.20 | 8 | 0 | 0 | 0 |
| 26/02/2024 |
8.80
|
12,755 | 9.10 | 9.10 | 7.90 | 0 | 0 | 0 |
| 23/02/2024 |
9.10
|
17,000 | 8.30 | 9.10 | 8.20 | 0 | 0 | 0 |
| 22/02/2024 |
9.20
|
6,300 | 9.40 | 9.40 | 8.30 | 0 | 0 | 0 |
| 21/02/2024 |
9.30
|
9,200 | 8.30 | 9.30 | 8.30 | 0 | 0 | 0 |
| 20/02/2024 |
9.60
|
13 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 19/02/2024 |
9.60
|
4,300 | 9 | 9.60 | 9 | 0 | 0 | 0 |
| 16/02/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 15/02/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 07/02/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 06/02/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/02/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 02/02/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 01/02/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 31/01/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 30/01/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 29/01/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 26/01/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 25/01/2024 |
9.80
|
104,900 | 9.90 | 9.90 | 9.80 | 0 | 0 | 0 |
| 24/01/2024 |
9.30
|
2,500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |