| 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) |
-1.60 | -8.99% | 308,500 | 0 | 0 |
16.20
17.80
16.20
|
|
2 tháng
(2025-10-06) |
-6.40 | -28.32% | 805,500 | 0 | 0 |
16.20
23.30
16.20
|
|
3 tháng
(2025-09-05) |
-7.30 | -31.06% | 1,166,800 | 0 | 0 |
16.20
23.50
16.20
|
|
6 tháng
(2025-06-09) |
-8.15 | -33.46% | 3,018,800 | 0 | 0 |
16.20
29
16.20
|
|
12 tháng
(2024-12-09) |
6.13 | 60.92% | 10,400,109 | -2,700 | -0.0 |
9.91
29
16.20
|
|
24 tháng
(2023-12-15) |
8.49 | 110.18% | 12,156,802 | -2,800 | -0.0 |
6.92
29
16.20
|
|
36 tháng
(2022-12-20) |
5.65 | 53.57% | 12,345,052 | -35,419 | -0.4 |
6.92
29
16.20
|
|
60 tháng
(2020-12-30) |
7.93 | 95.99% | 13,850,272 | -55,919 | -0.5 |
6.92
29
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
7.71
|
100 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 02/05/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 26/04/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 25/04/2024 |
8.26
|
400 | 9.12 | 9.12 | 8.26 | 0 | 0 | 0 |
| 24/04/2024 |
9.12
|
5,100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 23/04/2024 |
8.34
|
300 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 22/04/2024 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 19/04/2024 |
7.71
|
2,700 | 9.12 | 9.12 | 7.71 | 0 | 0 | 0 |
| 17/04/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 16/04/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 15/04/2024 |
8.34
|
1,517 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 12/04/2024 |
7.63
|
400 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 11/04/2024 |
8.34
|
2 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 10/04/2024 |
8.34
|
400 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 09/04/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 08/04/2024 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 05/04/2024 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/04/2024 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 03/04/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 02/04/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 01/04/2024 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 29/03/2024 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 28/03/2024 |
8.42
|
1,900 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 27/03/2024 |
7.71
|
800 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 26/03/2024 |
8.34
|
300 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 25/03/2024 |
8.34
|
300 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 22/03/2024 |
9.20
|
1,000 | 9.28 | 9.28 | 9.20 | 0 | 0 | 0 |
| 21/03/2024 |
9.28
|
400 | 9.28 | 9.28 | 9.20 | 0 | 0 | 0 |
| 20/03/2024 |
8.65
|
300 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 19/03/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 18/03/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 15/03/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 14/03/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 13/03/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 12/03/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 11/03/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 08/03/2024 |
8.26
|
3,700 | 8.26 | 8.34 | 8.26 | 0 | 0 | 0 |
| 07/03/2024 |
8.26
|
7,100 | 8.26 | 8.73 | 8.26 | 0 | 0 | 0 |
| 06/03/2024 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 05/03/2024 |
7.94
|
9,001 | 8.18 | 8.49 | 7.94 | 0 | 0 | 0 |
| 04/03/2024 |
7.79
|
1,401 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 01/03/2024 |
7.79
|
10,200 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 29/02/2024 |
7.86
|
2,400 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 |
| 28/02/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/02/2024 |
8.10
|
200 | 7.71 | 8.10 | 7.71 | 0 | 0 | 0 |
| 26/02/2024 |
8.02
|
200 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 23/02/2024 |
7.47
|
500 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 22/02/2024 |
7.47
|
1,000 | 7.71 | 7.71 | 7.47 | 0 | 0 | 0 |
| 21/02/2024 |
7.79
|
5,428 | 7.24 | 7.79 | 7.24 | 0 | 0 | 0 |
| 20/02/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 19/02/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 16/02/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 15/02/2024 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 07/02/2024 |
8.02
|
100 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 06/02/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 05/02/2024 |
7.86
|
600 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 02/02/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 01/02/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 31/01/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 30/01/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 29/01/2024 |
8.57
|
100 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 26/01/2024 |
7.86
|
2,900 | 7.39 | 8.02 | 7.39 | 0 | 0 | 0 |
| 25/01/2024 |
7.31
|
200 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 24/01/2024 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 23/01/2024 |
7.79
|
2,300 | 7.79 | 7.79 | 7.16 | 0 | 0 | 0 |
| 22/01/2024 |
7.79
|
6,100 | 7.00 | 7.79 | 7.00 | 0 | 0 | 0 |
| 19/01/2024 |
7.08
|
700 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 18/01/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 17/01/2024 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 16/01/2024 |
7.08
|
1,800 | 7.24 | 7.24 | 7.08 | 0 | 0 | 0 |
| 15/01/2024 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 12/01/2024 |
7.16
|
800 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 11/01/2024 |
7.16
|
800 | 7.86 | 7.86 | 7.16 | 0 | 0 | 0 |
| 10/01/2024 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 09/01/2024 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 08/01/2024 |
7.31
|
6,400 | 7.79 | 7.79 | 7.31 | 0 | 0 | 0 |
| 05/01/2024 |
7.24
|
600 | 7.31 | 7.31 | 7.24 | 0 | 100 | -0.0 |
| 04/01/2024 |
7.86
|
5,300 | 7.71 | 7.86 | 7.71 | 0 | 0 | 0 |
| 03/01/2024 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 02/01/2024 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 29/12/2023 |
7.39
|
300 | 7.39 | 7.39 | 7.24 | 0 | 0 | 0 |
| 28/12/2023 |
7.39
|
5,000 | 7.24 | 7.39 | 7.24 | 0 | 0 | 0 |
| 27/12/2023 |
7.24
|
700 | 7.24 | 7.79 | 7.16 | 0 | 0 | 0 |
| 26/12/2023 |
7.24
|
1,000 | 7.16 | 7.24 | 7.24 | 0 | 0 | 0 |
| 25/12/2023 |
7.16
|
3,400 | 7.86 | 7.86 | 7.08 | 0 | 0 | 0 |
| 22/12/2023 |
7.86
|
700 | 7.79 | 7.86 | 7.24 | 0 | 0 | 0 |
| 21/12/2023 |
7.79
|
5,700 | 7.24 | 7.94 | 7.16 | 0 | 0 | 0 |
| 20/12/2023 |
7.24
|
200 | 6.92 | 7.24 | 7.24 | 0 | 0 | 0 |
| 19/12/2023 |
6.92
|
5,700 | 7.47 | 7.47 | 6.84 | 0 | 0 | 0 |
| 18/12/2023 |
7.47
|
400 | 7.71 | 7.71 | 7.47 | 0 | 0 | 0 |
| 15/12/2023 |
7.71
|
4,400 | 7.08 | 7.71 | 7.00 | 0 | 0 | 0 |
| 14/12/2023 |
7.08
|
5,300 | 7.71 | 7.71 | 7.00 | 0 | 5,000 | -0.0 |
| 13/12/2023 |
7.71
|
4,900 | 8.49 | 8.49 | 7.71 | 0 | 0 | 0 |
| 12/12/2023 |
8.49
|
1,000 | 8.49 | 8.49 | 7.71 | 0 | 0 | 0 |
| 11/12/2023 |
8.49
|
1,200 | 8.26 | 8.57 | 8.26 | 0 | 0 | 0 |
| 08/12/2023 |
8.26
|
2,500 | 8.65 | 8.65 | 7.79 | 0 | 0 | 0 |
| 07/12/2023 |
8.65
|
100 | 8.49 | 8.65 | 8.65 | 0 | 0 | 0 |
| 06/12/2023 |
8.49
|
200 | 7.86 | 8.49 | 8.49 | 0 | 0 | 0 |
| 05/12/2023 |
7.86
|
1,800 | 8.49 | 8.97 | 7.86 | 0 | 0 | 0 |
| 04/12/2023 |
8.49
|
6,800 | 8.26 | 9.04 | 8.34 | 0 | 0 | 0 |