| 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) |
0.70 | 8.54% | 109,100 | 0 | 0 |
8
9.10
9
|
|
2 tháng
(2025-10-06) |
-0.20 | -2.20% | 168,900 | 0 | 0 |
8
9.70
9
|
|
3 tháng
(2025-09-05) |
0.20 | 2.30% | 281,900 | 0 | 0 |
8
9.70
9
|
|
6 tháng
(2025-06-09) |
0.40 | 4.71% | 889,300 | 0 | 0 |
8
10.50
9
|
|
12 tháng
(2024-12-09) |
1.08 | 13.84% | 3,109,881 | 0 | 0 |
7.04
13.68
9
|
|
24 tháng
(2023-12-15) |
2.06 | 30.11% | 5,227,526 | -1,000 | -0.0 |
5.86
13.68
9
|
|
36 tháng
(2022-12-20) |
2.35 | 35.93% | 5,763,922 | -1,000 | -0.0 |
5.18
13.68
9
|
|
60 tháng
(2020-12-30) |
-3.02 | -25.35% | 10,964,677 | 1,000 | 0.0 |
5.18
23.36
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
8.01
|
4,500 | 8.11 | 8.11 | 8.01 | 0 | 0 | 0 |
| 02/05/2024 |
8.31
|
400 | 8.11 | 8.31 | 7.82 | 0 | 0 | 0 |
| 26/04/2024 |
8.01
|
4,600 | 8.31 | 8.31 | 8.01 | 0 | 0 | 0 |
| 25/04/2024 |
8.50
|
4,700 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/04/2024 |
8.70
|
1,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/04/2024 |
8.21
|
11,400 | 8.99 | 9.38 | 8.21 | 0 | 0 | 0 |
| 22/04/2024 |
8.60
|
5,100 | 8.60 | 8.60 | 8.31 | 0 | 0 | 0 |
| 19/04/2024 |
8.31
|
23,800 | 9.58 | 9.58 | 8.21 | 0 | 0 | 0 |
| 17/04/2024 |
9.38
|
33,500 | 9.48 | 9.67 | 8.89 | 0 | 0 | 0 |
| 16/04/2024 |
9.28
|
15,900 | 9.09 | 9.48 | 8.99 | 0 | 0 | 0 |
| 15/04/2024 |
9.67
|
50,515 | 8.89 | 10.07 | 8.89 | 0 | 0 | 0 |
| 12/04/2024 |
9.48
|
16,200 | 9.28 | 9.58 | 8.99 | 0 | 0 | 0 |
| 11/04/2024 |
9.67
|
1,100 | 9.28 | 9.67 | 9.28 | 0 | 0 | 0 |
| 10/04/2024 |
8.99
|
70,000 | 10.26 | 10.26 | 8.99 | 0 | 0 | 0 |
| 09/04/2024 |
9.77
|
11,706 | 9.58 | 9.77 | 9.38 | 0 | 0 | 0 |
| 08/04/2024 |
9.48
|
18,100 | 9.48 | 9.58 | 9.48 | 0 | 0 | 0 |
| 05/04/2024 |
9.67
|
21,399 | 9.58 | 9.77 | 9.58 | 0 | 0 | 0 |
| 04/04/2024 |
9.58
|
14,803 | 9.48 | 9.97 | 9.48 | 0 | 0 | 0 |
| 03/04/2024 |
9.87
|
42,406 | 10.07 | 10.07 | 9.87 | 0 | 0 | 0 |
| 02/04/2024 |
10.07
|
24,124 | 9.58 | 10.16 | 9.38 | 0 | 0 | 0 |
| 01/04/2024 |
9.67
|
30,711 | 9.87 | 9.87 | 9.48 | 0 | 0 | 0 |
| 29/03/2024 |
9.87
|
26,053 | 10.65 | 10.65 | 9.87 | 0 | 0 | 0 |
| 28/03/2024 |
9.97
|
53,437 | 10.75 | 10.75 | 9.48 | 0 | 0 | 0 |
| 27/03/2024 |
10.46
|
39,701 | 11.04 | 11.04 | 10.36 | 0 | 0 | 0 |
| 26/03/2024 |
10.07
|
122,532 | 8.70 | 10.07 | 8.70 | 0 | 0 | 0 |
| 25/03/2024 |
8.70
|
9,617 | 8.79 | 8.89 | 8.70 | 0 | 0 | 0 |
| 22/03/2024 |
8.79
|
37,230 | 9.19 | 9.19 | 8.70 | 0 | 0 | 0 |
| 21/03/2024 |
9.19
|
28,300 | 9.28 | 9.38 | 8.89 | 0 | 0 | 0 |
| 20/03/2024 |
8.99
|
61,579 | 9.77 | 9.77 | 8.99 | 0 | 0 | 0 |
| 19/03/2024 |
9.77
|
105,600 | 9.77 | 10.07 | 9.09 | 0 | 0 | 0 |
| 18/03/2024 |
8.79
|
78,035 | 8.60 | 8.79 | 8.60 | 0 | 0 | 0 |
| 15/03/2024 |
7.92
|
135,547 | 6.94 | 7.92 | 6.94 | 0 | 0 | 0 |
| 14/03/2024 |
6.94
|
5,200 | 6.94 | 7.04 | 6.74 | 0 | 0 | 0 |
| 13/03/2024 |
6.94
|
11,900 | 7.04 | 7.04 | 6.55 | 0 | 0 | 0 |
| 12/03/2024 |
7.04
|
27,000 | 6.74 | 7.04 | 6.55 | 0 | 0 | 0 |
| 11/03/2024 |
6.74
|
4,800 | 6.45 | 6.84 | 6.35 | 0 | 0 | 0 |
| 08/03/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 07/03/2024 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 06/03/2024 |
6.55
|
1,400 | 6.55 | 6.65 | 6.55 | 0 | 0 | 0 |
| 05/03/2024 |
6.55
|
1,500 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 04/03/2024 |
6.55
|
6,700 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 01/03/2024 |
6.65
|
1,100 | 6.55 | 6.65 | 6.55 | 0 | 0 | 0 |
| 29/02/2024 |
6.45
|
6,400 | 6.55 | 6.55 | 6.45 | 0 | 0 | 0 |
| 28/02/2024 |
6.65
|
1,600 | 6.65 | 6.65 | 6.55 | 0 | 0 | 0 |
| 27/02/2024 |
6.55
|
240 | 6.74 | 6.74 | 6.55 | 0 | 0 | 0 |
| 26/02/2024 |
6.45
|
1,300 | 6.35 | 6.45 | 6.35 | 0 | 0 | 0 |
| 23/02/2024 |
6.35
|
30,100 | 6.45 | 6.74 | 6.35 | 0 | 0 | 0 |
| 22/02/2024 |
6.45
|
2,600 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 21/02/2024 |
6.25
|
28,227 | 6.45 | 6.45 | 6.25 | 0 | 0 | 0 |
| 20/02/2024 |
6.45
|
2,410 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 19/02/2024 |
6.45
|
4,800 | 6.55 | 6.55 | 6.45 | 0 | 0 | 0 |
| 16/02/2024 |
6.55
|
10,000 | 6.45 | 6.55 | 6.35 | 0 | 0 | 0 |
| 15/02/2024 |
6.35
|
300 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 07/02/2024 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 06/02/2024 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 05/02/2024 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
| 02/02/2024 |
6.45
|
4,500 | 6.35 | 6.45 | 6.35 | 0 | 0 | 0 |
| 01/02/2024 |
6.25
|
2,300 | 6.25 | 6.35 | 6.16 | 0 | 0 | 0 |
| 31/01/2024 |
6.25
|
500 | 6.45 | 6.45 | 6.25 | 0 | 0 | 0 |
| 30/01/2024 |
6.35
|
5,600 | 6.55 | 6.55 | 6.25 | 0 | 0 | 0 |
| 29/01/2024 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 26/01/2024 |
6.35
|
5,501 | 5.86 | 6.35 | 5.86 | 0 | 0 | 0 |
| 25/01/2024 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 24/01/2024 |
6.25
|
2,700 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 23/01/2024 |
6.45
|
2,000 | 6.06 | 6.45 | 6.06 | 0 | 0 | 0 |
| 22/01/2024 |
6.45
|
5,700 | 6.45 | 6.55 | 6.45 | 0 | 0 | 0 |
| 19/01/2024 |
6.55
|
1,500 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 18/01/2024 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 17/01/2024 |
6.35
|
4,000 | 5.86 | 6.35 | 5.86 | 0 | 0 | 0 |
| 16/01/2024 |
6.45
|
14,700 | 6.55 | 6.55 | 6.45 | 0 | 0 | 0 |
| 15/01/2024 |
6.55
|
8,100 | 6.25 | 6.55 | 6.25 | 0 | 0 | 0 |
| 12/01/2024 |
6.16
|
2,600 | 6.16 | 6.55 | 6.16 | 0 | 0 | 0 |
| 11/01/2024 |
6.74
|
10,300 | 5.96 | 6.74 | 5.96 | 0 | 0 | 0 |
| 10/01/2024 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 09/01/2024 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 08/01/2024 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 05/01/2024 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 04/01/2024 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 03/01/2024 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 02/01/2024 |
6.65
|
1 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 29/12/2023 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 28/12/2023 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 27/12/2023 |
6.65
|
200 | 7.13 | 7.13 | 6.65 | 0 | 0 | 0 |
| 26/12/2023 |
6.65
|
600 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
| 25/12/2023 |
6.65
|
121 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
| 22/12/2023 |
6.65
|
301 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
| 21/12/2023 |
5.96
|
1 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 20/12/2023 |
6.74
|
7,801 | 6.74 | 6.74 | 5.86 | 0 | 0 | 0 |
| 19/12/2023 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 18/12/2023 |
5.86
|
8,606 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 15/12/2023 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 14/12/2023 |
6.84
|
3,000 | 6.94 | 6.94 | 6.84 | 0 | 0 | 0 |
| 13/12/2023 |
6.84
|
1,324 | 6.94 | 6.94 | 6.84 | 0 | 0 | 0 |
| 12/12/2023 |
6.45
|
400 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 11/12/2023 |
6.35
|
1,300 | 6.06 | 6.35 | 6.06 | 0 | 0 | 0 |
| 08/12/2023 |
6.06
|
1,001 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 07/12/2023 |
6.06
|
3,100 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 06/12/2023 |
6.06
|
10,000 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 05/12/2023 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 04/12/2023 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |