| 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) |
-0.30 | -3.41% | 216,200 | 0 | 0 |
8.20
9.10
8.50
|
|
2 tháng
(2025-11-28) |
-0.51 | -5.68% | 297,500 | 0 | 0 |
8.20
9.11
8.50
|
|
3 tháng
(2025-10-29) |
0.08 | 0.98% | 424,900 | 0 | 0 |
7.92
9.61
8.50
|
|
6 tháng
(2025-07-31) |
-1.90 | -18.26% | 842,900 | 0 | 0 |
7.92
10.40
8.50
|
|
12 tháng
(2025-02-03) |
1.24 | 17.11% | 3,350,861 | 0 | 0 |
7.03
13.55
8.50
|
|
24 tháng
(2024-02-07) |
2.21 | 35.12% | 5,428,994 | -1,000 | -0.0 |
6.19
13.55
8.50
|
|
36 tháng
(2023-02-13) |
1.82 | 27.29% | 5,997,722 | -1,000 | -0.0 |
5.13
13.55
8.50
|
|
60 tháng
(2021-02-22) |
-0.31 | -3.48% | 11,250,677 | 1,000 | 0.0 |
5.13
23.13
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
9.29
|
11,500 | 9.77 | 9.77 | 9.19 | 0 | 0 | 0 |
| 21/06/2024 |
9.58
|
47,600 | 9.10 | 9.77 | 9.00 | 0 | 0 | 0 |
| 20/06/2024 |
9.19
|
5,600 | 9.29 | 9.29 | 9.00 | 0 | 0 | 0 |
| 19/06/2024 |
9.19
|
10,800 | 9.29 | 9.29 | 8.90 | 0 | 0 | 0 |
| 18/06/2024 |
9.10
|
7,100 | 9.00 | 9.29 | 9.00 | 0 | 0 | 0 |
| 17/06/2024 |
8.71
|
9,700 | 8.90 | 9.19 | 8.71 | 0 | 0 | 0 |
| 14/06/2024 |
8.81
|
29,000 | 9.10 | 9.10 | 8.81 | 0 | 0 | 0 |
| 13/06/2024 |
9.29
|
5,200 | 9.19 | 9.29 | 9.00 | 0 | 0 | 0 |
| 12/06/2024 |
9.29
|
10,210 | 9.48 | 9.48 | 9.29 | 0 | 0 | 0 |
| 11/06/2024 |
9.29
|
66,419 | 8.81 | 9.48 | 8.81 | 0 | 0 | 0 |
| 10/06/2024 |
8.71
|
9,710 | 8.71 | 8.90 | 8.71 | 0 | 0 | 0 |
| 07/06/2024 |
8.71
|
28,500 | 8.42 | 8.81 | 8.42 | 0 | 0 | 0 |
| 06/06/2024 |
8.42
|
5,700 | 8.71 | 8.71 | 8.42 | 0 | 0 | 0 |
| 05/06/2024 |
8.61
|
3,239 | 8.71 | 8.71 | 8.61 | 0 | 0 | 0 |
| 04/06/2024 |
9.00
|
10,316 | 9.00 | 9.00 | 8.61 | 0 | 0 | 0 |
| 03/06/2024 |
8.90
|
6,853 | 9.00 | 9.10 | 8.90 | 0 | 0 | 0 |
| 31/05/2024 |
8.81
|
3,800 | 8.81 | 8.81 | 8.71 | 0 | 0 | 0 |
| 30/05/2024 |
8.81
|
10,301 | 8.81 | 8.90 | 8.52 | 0 | 0 | 0 |
| 29/05/2024 |
8.71
|
16,800 | 8.90 | 9.00 | 8.71 | 0 | 0 | 0 |
| 28/05/2024 |
8.90
|
16,030 | 8.61 | 8.90 | 8.42 | 0 | 0 | 0 |
| 27/05/2024 |
8.52
|
4,300 | 8.23 | 8.52 | 8.23 | 0 | 0 | 0 |
| 24/05/2024 |
8.23
|
9,230 | 8.32 | 8.90 | 8.23 | 0 | 0 | 0 |
| 23/05/2024 |
8.03
|
5,900 | 8.23 | 8.32 | 8.03 | 0 | 0 | 0 |
| 22/05/2024 |
8.32
|
22,500 | 8.13 | 8.32 | 8.03 | 0 | 0 | 0 |
| 21/05/2024 |
8.03
|
3,400 | 8.23 | 8.23 | 8.03 | 0 | 0 | 0 |
| 20/05/2024 |
8.23
|
5,100 | 8.32 | 8.42 | 8.23 | 0 | 0 | 0 |
| 17/05/2024 |
8.13
|
7,100 | 8.23 | 8.52 | 8.13 | 0 | 0 | 0 |
| 16/05/2024 |
8.23
|
2,545 | 8.13 | 8.61 | 8.13 | 0 | 0 | 0 |
| 15/05/2024 |
8.23
|
3,600 | 8.23 | 8.42 | 8.23 | 0 | 0 | 0 |
| 14/05/2024 |
8.71
|
9,800 | 8.23 | 8.71 | 8.03 | 0 | 0 | 0 |
| 13/05/2024 |
8.13
|
7,200 | 8.23 | 8.23 | 8.03 | 0 | 0 | 0 |
| 10/05/2024 |
8.23
|
7,800 | 8.32 | 8.52 | 8.23 | 0 | 0 | 0 |
| 09/05/2024 |
8.32
|
4,700 | 8.42 | 8.52 | 8.32 | 0 | 0 | 0 |
| 08/05/2024 |
8.42
|
2,600 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 07/05/2024 |
8.52
|
8,000 | 8.32 | 8.52 | 8.23 | 0 | 0 | 0 |
| 06/05/2024 |
8.52
|
1,400 | 7.94 | 8.52 | 7.94 | 0 | 0 | 0 |
| 03/05/2024 |
7.94
|
4,500 | 8.03 | 8.03 | 7.94 | 0 | 0 | 0 |
| 02/05/2024 |
8.23
|
400 | 8.03 | 8.23 | 7.74 | 0 | 0 | 0 |
| 26/04/2024 |
7.94
|
4,600 | 8.23 | 8.23 | 7.94 | 0 | 0 | 0 |
| 25/04/2024 |
8.42
|
4,700 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 24/04/2024 |
8.61
|
1,200 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 23/04/2024 |
8.13
|
11,400 | 8.90 | 9.29 | 8.13 | 0 | 0 | 0 |
| 22/04/2024 |
8.52
|
5,100 | 8.52 | 8.52 | 8.23 | 0 | 0 | 0 |
| 19/04/2024 |
8.23
|
23,800 | 9.48 | 9.48 | 8.13 | 0 | 0 | 0 |
| 17/04/2024 |
9.29
|
33,500 | 9.39 | 9.58 | 8.81 | 0 | 0 | 0 |
| 16/04/2024 |
9.19
|
15,900 | 9.00 | 9.39 | 8.90 | 0 | 0 | 0 |
| 15/04/2024 |
9.58
|
50,515 | 8.81 | 9.97 | 8.81 | 0 | 0 | 0 |
| 12/04/2024 |
9.39
|
16,200 | 9.19 | 9.48 | 8.90 | 0 | 0 | 0 |
| 11/04/2024 |
9.58
|
1,100 | 9.19 | 9.58 | 9.19 | 0 | 0 | 0 |
| 10/04/2024 |
8.90
|
70,000 | 10.16 | 10.16 | 8.90 | 0 | 0 | 0 |
| 09/04/2024 |
9.68
|
11,706 | 9.48 | 9.68 | 9.29 | 0 | 0 | 0 |
| 08/04/2024 |
9.39
|
18,100 | 9.39 | 9.48 | 9.39 | 0 | 0 | 0 |
| 05/04/2024 |
9.58
|
21,399 | 9.48 | 9.68 | 9.48 | 0 | 0 | 0 |
| 04/04/2024 |
9.48
|
14,803 | 9.39 | 9.87 | 9.39 | 0 | 0 | 0 |
| 03/04/2024 |
9.77
|
42,406 | 9.97 | 9.97 | 9.77 | 0 | 0 | 0 |
| 02/04/2024 |
9.97
|
24,124 | 9.48 | 10.06 | 9.29 | 0 | 0 | 0 |
| 01/04/2024 |
9.58
|
30,711 | 9.77 | 9.77 | 9.39 | 0 | 0 | 0 |
| 29/03/2024 |
9.77
|
26,053 | 10.55 | 10.55 | 9.77 | 0 | 0 | 0 |
| 28/03/2024 |
9.87
|
53,437 | 10.65 | 10.65 | 9.39 | 0 | 0 | 0 |
| 27/03/2024 |
10.36
|
39,701 | 10.94 | 10.94 | 10.26 | 0 | 0 | 0 |
| 26/03/2024 |
9.97
|
122,532 | 8.61 | 9.97 | 8.61 | 0 | 0 | 0 |
| 25/03/2024 |
8.61
|
9,617 | 8.71 | 8.81 | 8.61 | 0 | 0 | 0 |
| 22/03/2024 |
8.71
|
37,230 | 9.10 | 9.10 | 8.61 | 0 | 0 | 0 |
| 21/03/2024 |
9.10
|
28,300 | 9.19 | 9.29 | 8.81 | 0 | 0 | 0 |
| 20/03/2024 |
8.90
|
61,579 | 9.68 | 9.68 | 8.90 | 0 | 0 | 0 |
| 19/03/2024 |
9.68
|
105,600 | 9.68 | 9.97 | 9.00 | 0 | 0 | 0 |
| 18/03/2024 |
8.71
|
78,035 | 8.52 | 8.71 | 8.52 | 0 | 0 | 0 |
| 15/03/2024 |
7.84
|
135,547 | 6.87 | 7.84 | 6.87 | 0 | 0 | 0 |
| 14/03/2024 |
6.87
|
5,200 | 6.87 | 6.97 | 6.68 | 0 | 0 | 0 |
| 13/03/2024 |
6.87
|
11,900 | 6.97 | 6.97 | 6.48 | 0 | 0 | 0 |
| 12/03/2024 |
6.97
|
27,000 | 6.68 | 6.97 | 6.48 | 0 | 0 | 0 |
| 11/03/2024 |
6.68
|
4,800 | 6.39 | 6.77 | 6.29 | 0 | 0 | 0 |
| 08/03/2024 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 07/03/2024 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 06/03/2024 |
6.48
|
1,400 | 6.48 | 6.58 | 6.48 | 0 | 0 | 0 |
| 05/03/2024 |
6.48
|
1,500 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 04/03/2024 |
6.48
|
6,700 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 01/03/2024 |
6.58
|
1,100 | 6.48 | 6.58 | 6.48 | 0 | 0 | 0 |
| 29/02/2024 |
6.39
|
6,400 | 6.48 | 6.48 | 6.39 | 0 | 0 | 0 |
| 28/02/2024 |
6.58
|
1,600 | 6.58 | 6.58 | 6.48 | 0 | 0 | 0 |
| 27/02/2024 |
6.48
|
240 | 6.68 | 6.68 | 6.48 | 0 | 0 | 0 |
| 26/02/2024 |
6.39
|
1,300 | 6.29 | 6.39 | 6.29 | 0 | 0 | 0 |
| 23/02/2024 |
6.29
|
30,100 | 6.39 | 6.68 | 6.29 | 0 | 0 | 0 |
| 22/02/2024 |
6.39
|
2,600 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 21/02/2024 |
6.19
|
28,227 | 6.39 | 6.39 | 6.19 | 0 | 0 | 0 |
| 20/02/2024 |
6.39
|
2,410 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 19/02/2024 |
6.39
|
4,800 | 6.48 | 6.48 | 6.39 | 0 | 0 | 0 |
| 16/02/2024 |
6.48
|
10,000 | 6.39 | 6.48 | 6.29 | 0 | 0 | 0 |
| 15/02/2024 |
6.29
|
300 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 07/02/2024 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 06/02/2024 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 05/02/2024 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 02/02/2024 |
6.39
|
4,500 | 6.29 | 6.39 | 6.29 | 0 | 0 | 0 |
| 01/02/2024 |
6.19
|
2,300 | 6.19 | 6.29 | 6.10 | 0 | 0 | 0 |
| 31/01/2024 |
6.19
|
500 | 6.39 | 6.39 | 6.19 | 0 | 0 | 0 |
| 30/01/2024 |
6.29
|
5,600 | 6.48 | 6.48 | 6.19 | 0 | 0 | 0 |
| 29/01/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 26/01/2024 |
6.29
|
5,501 | 5.81 | 6.29 | 5.81 | 0 | 0 | 0 |
| 25/01/2024 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
| 24/01/2024 |
6.19
|
2,700 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |