| 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 | -1.25% | 7,351,300 | 0 | 0 |
7.90
8.10
7.90
|
|
2 tháng
(2025-11-28) |
-0.20 | -2.47% | 13,683,200 | 0 | 0 |
7.90
8.30
7.90
|
|
3 tháng
(2025-10-29) |
-0.20 | -2.47% | 20,061,800 | 0 | 0 |
7.90
8.30
7.90
|
|
6 tháng
(2025-07-31) |
-0.50 | -5.95% | 40,308,000 | 0 | 0 |
7.90
8.49
7.90
|
|
12 tháng
(2025-02-03) |
-0.59 | -7% | 85,639,607 | -6,500 | -0.0 |
7.64
8.97
7.90
|
|
24 tháng
(2024-02-07) |
-1.07 | -11.89% | 128,831,544 | -8,012 | -0.0 |
7.64
10.38
7.90
|
|
36 tháng
(2023-02-13) |
0.73 | 10.13% | 142,670,660 | -12,712 | -0.1 |
7.17
10.95
7.90
|
|
60 tháng
(2021-02-22) |
2.33 | 41.87% | 154,101,833 | -36,100 | -0.3 |
4.62
16.52
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
9.25
|
129,921 | 9.44 | 9.91 | 9.25 | 0 | 0 | 0 |
| 21/06/2024 |
9.44
|
199,855 | 9.06 | 9.82 | 9.06 | 0 | 0 | 0 |
| 20/06/2024 |
9.06
|
94,701 | 9.16 | 9.25 | 8.97 | 0 | 0 | 0 |
| 19/06/2024 |
9.06
|
99,608 | 8.87 | 9.16 | 8.87 | 0 | 0 | 0 |
| 18/06/2024 |
8.87
|
79,373 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 |
| 17/06/2024 |
8.68
|
104,125 | 8.97 | 8.97 | 8.68 | 0 | 0 | 0 |
| 14/06/2024 |
8.87
|
96,450 | 9.16 | 9.25 | 8.87 | 0 | 0 | 0 |
| 13/06/2024 |
9.16
|
93,435 | 9.34 | 9.34 | 9.06 | 0 | 0 | 0 |
| 12/06/2024 |
9.44
|
276,500 | 8.68 | 9.53 | 8.68 | 0 | 0 | 0 |
| 11/06/2024 |
8.68
|
89,400 | 8.78 | 8.78 | 8.59 | 0 | 0 | 0 |
| 10/06/2024 |
8.68
|
122,390 | 8.59 | 8.78 | 8.59 | 0 | 0 | 0 |
| 07/06/2024 |
8.68
|
104,820 | 8.59 | 8.78 | 8.49 | 0 | 0 | 0 |
| 06/06/2024 |
8.59
|
55,805 | 8.78 | 8.78 | 8.49 | 0 | 0 | 0 |
| 05/06/2024 |
8.68
|
106,500 | 8.68 | 8.87 | 8.68 | 0 | 0 | 0 |
| 04/06/2024 |
8.68
|
115,400 | 8.68 | 8.97 | 8.49 | 0 | 0 | 0 |
| 03/06/2024 |
8.49
|
95,015 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 31/05/2024 |
8.49
|
70,935 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 30/05/2024 |
8.49
|
81,300 | 8.49 | 8.49 | 8.31 | 0 | 0 | 0 |
| 29/05/2024 |
8.49
|
96,800 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 28/05/2024 |
8.40
|
76,444 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 27/05/2024 |
8.59
|
111,120 | 8.49 | 8.59 | 8.40 | 0 | 0 | 0 |
| 24/05/2024 |
8.40
|
43,304 | 8.49 | 8.49 | 8.40 | 0 | 0 | 0 |
| 23/05/2024 |
8.49
|
55,310 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 22/05/2024 |
8.49
|
94,800 | 8.49 | 8.59 | 8.31 | 0 | 0 | 0 |
| 21/05/2024 |
8.49
|
94,400 | 8.40 | 8.59 | 8.31 | 0 | 0 | 0 |
| 20/05/2024 |
8.31
|
102,795 | 8.49 | 8.59 | 8.31 | 0 | 0 | 0 |
| 17/05/2024 |
8.49
|
79,600 | 8.31 | 8.49 | 8.21 | 0 | 0 | 0 |
| 16/05/2024 |
8.40
|
87,000 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 15/05/2024 |
8.31
|
65,330 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 14/05/2024 |
8.21
|
64,211 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 13/05/2024 |
8.31
|
68,440 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 10/05/2024 |
8.31
|
9,000 | 8.31 | 8.40 | 8.31 | 0 | 0 | 0 |
| 09/05/2024 |
8.40
|
71,500 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 08/05/2024 |
8.40
|
78,800 | 8.40 | 8.40 | 8.21 | 0 | 0 | 0 |
| 07/05/2024 |
8.40
|
77,909 | 8.68 | 8.68 | 8.31 | 0 | 0 | 0 |
| 06/05/2024 |
8.31
|
74,600 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 03/05/2024 |
8.21
|
19,801 | 8.40 | 8.49 | 8.21 | 0 | 0 | 0 |
| 02/05/2024 |
8.40
|
7,800 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 26/04/2024 |
8.40
|
13,700 | 8.31 | 8.59 | 8.31 | 0 | 0 | 0 |
| 25/04/2024 |
8.31
|
9,610 | 8.21 | 8.31 | 8.21 | 0 | 0 | 0 |
| 24/04/2024 |
8.40
|
50,900 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 |
| 23/04/2024 |
8.21
|
20,701 | 8.40 | 8.49 | 8.21 | 0 | 0 | 0 |
| 22/04/2024 |
8.49
|
31,201 | 8.49 | 8.59 | 8.49 | 0 | 0 | 0 |
| 19/04/2024 |
8.40
|
57,940 | 8.68 | 8.68 | 8.40 | 0 | 0 | 0 |
| 17/04/2024 |
8.59
|
55,700 | 8.59 | 8.59 | 8.49 | 0 | 0 | 0 |
| 16/04/2024 |
8.68
|
58,900 | 8.59 | 8.68 | 8.21 | 0 | 0 | 0 |
| 15/04/2024 |
8.49
|
75,800 | 8.68 | 8.68 | 8.49 | 0 | 0 | 0 |
| 12/04/2024 |
8.78
|
26,965 | 8.78 | 8.87 | 8.68 | 0 | 0 | 0 |
| 11/04/2024 |
8.68
|
2,315 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 10/04/2024 |
8.78
|
66,045 | 8.78 | 8.78 | 8.68 | 0 | 0 | 0 |
| 09/04/2024 |
8.78
|
71,333 | 8.78 | 8.78 | 8.68 | 0 | 0 | 0 |
| 08/04/2024 |
8.78
|
80,710 | 8.78 | 8.97 | 8.68 | 0 | 0 | 0 |
| 05/04/2024 |
8.78
|
83,216 | 8.87 | 8.87 | 8.49 | 0 | 0 | 0 |
| 04/04/2024 |
8.87
|
80,619 | 8.97 | 8.97 | 8.78 | 0 | 0 | 0 |
| 03/04/2024 |
8.87
|
70,000 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 |
| 02/04/2024 |
8.97
|
67,242 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 01/04/2024 |
8.97
|
109,170 | 8.87 | 9.06 | 8.78 | 0 | 0 | 0 |
| 29/03/2024 |
8.87
|
70,700 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 28/03/2024 |
8.87
|
14,350 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 |
| 27/03/2024 |
8.97
|
53,800 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 |
| 26/03/2024 |
8.97
|
70,115 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 25/03/2024 |
8.97
|
54,135 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 22/03/2024 |
9.06
|
78,500 | 8.87 | 9.06 | 8.87 | 0 | 0 | 0 |
| 21/03/2024 |
8.87
|
94,750 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 |
| 20/03/2024 |
8.87
|
60,200 | 8.87 | 8.97 | 8.78 | 0 | 0 | 0 |
| 19/03/2024 |
8.78
|
87,220 | 8.87 | 8.87 | 8.78 | 0 | 0 | 0 |
| 18/03/2024 |
8.97
|
133,250 | 8.97 | 8.97 | 8.78 | 0 | 0 | 0 |
| 15/03/2024 |
8.97
|
91,600 | 8.87 | 8.97 | 8.87 | 0 | 0 | 0 |
| 14/03/2024 |
8.97
|
72,800 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 13/03/2024 |
8.97
|
65,700 | 8.87 | 9.06 | 8.87 | 0 | 0 | 0 |
| 12/03/2024 |
8.87
|
77,040 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 11/03/2024 |
8.97
|
51,300 | 8.87 | 8.97 | 8.87 | 0 | 0 | 0 |
| 08/03/2024 |
8.87
|
64,820 | 8.97 | 9.06 | 8.87 | 0 | 0 | 0 |
| 07/03/2024 |
9.06
|
60,600 | 8.97 | 9.16 | 8.97 | 0 | 0 | 0 |
| 06/03/2024 |
8.97
|
105,020 | 9.16 | 9.16 | 8.87 | 0 | 0 | 0 |
| 05/03/2024 |
9.16
|
61,600 | 9.16 | 9.16 | 9.06 | 0 | 0 | 0 |
| 04/03/2024 |
9.16
|
111,546 | 9.06 | 9.16 | 9.06 | 0 | 0 | 0 |
| 01/03/2024 |
9.06
|
105,339 | 8.97 | 9.06 | 8.97 | 0 | 0 | 0 |
| 29/02/2024 |
8.97
|
108,319 | 8.87 | 9.06 | 8.78 | 0 | 0 | 0 |
| 28/02/2024 |
8.87
|
92,703 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 27/02/2024 |
8.87
|
109,224 | 8.87 | 8.97 | 8.78 | 0 | 0 | 0 |
| 26/02/2024 |
8.97
|
3,100 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 |
| 23/02/2024 |
8.87
|
45,553 | 9.06 | 9.06 | 8.87 | 0 | 0 | 0 |
| 22/02/2024 |
8.97
|
6,300 | 9.06 | 9.06 | 8.97 | 0 | 0 | 0 |
| 21/02/2024 |
9.06
|
53,500 | 9.06 | 9.16 | 8.97 | 0 | 0 | 0 |
| 20/02/2024 |
8.97
|
59,800 | 9.16 | 9.16 | 8.97 | 0 | 0 | 0 |
| 19/02/2024 |
9.16
|
88,016 | 9.16 | 9.25 | 9.16 | 0 | 0 | 0 |
| 16/02/2024 |
9.25
|
35,300 | 9.16 | 9.25 | 9.16 | 0 | 0 | 0 |
| 15/02/2024 |
9.16
|
24,800 | 9.06 | 9.16 | 9.06 | 0 | 0 | 0 |
| 07/02/2024 |
8.97
|
25,450 | 8.97 | 9.06 | 8.97 | 0 | 0 | 0 |
| 06/02/2024 |
8.97
|
12,100 | 8.97 | 8.97 | 8.87 | 0 | 0 | 0 |
| 05/02/2024 |
8.97
|
70,130 | 8.97 | 9.06 | 8.87 | 0 | 0 | 0 |
| 02/02/2024 |
8.97
|
111,400 | 8.87 | 9.06 | 8.78 | 0 | 0 | 0 |
| 01/02/2024 |
8.87
|
35,380 | 9.06 | 9.06 | 8.78 | 0 | 0 | 0 |
| 31/01/2024 |
8.97
|
97,200 | 9.06 | 9.16 | 8.87 | 0 | 0 | 0 |
| 30/01/2024 |
9.16
|
47,600 | 9.34 | 9.34 | 9.06 | 0 | 0 | 0 |
| 29/01/2024 |
9.34
|
12,602 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 26/01/2024 |
9.44
|
9,223 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 25/01/2024 |
9.44
|
10,550 | 9.44 | 9.44 | 9.34 | 0 | 0 | 0 |
| 24/01/2024 |
9.53
|
26,900 | 9.44 | 9.53 | 9.34 | 0 | 0 | 0 |