| 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) |
1.10 | 6.36% | 448,100 | 0 | 0 |
17.30
19.10
18.40
|
|
2 tháng
(2025-12-01) |
2 | 12.20% | 772,900 | -100 | -0.0 |
16.20
19.10
18.40
|
|
3 tháng
(2025-10-30) |
1 | 5.75% | 1,127,800 | -100 | -0.0 |
16.20
19.10
18.40
|
|
6 tháng
(2025-08-01) |
-4.40 | -19.30% | 2,403,700 | -100 | -0.0 |
16.20
24
18.40
|
|
12 tháng
(2025-02-03) |
8.25 | 81.36% | 9,292,530 | -100 | -0.0 |
9.91
29
18.40
|
|
24 tháng
(2024-02-15) |
10.38 | 129.37% | 12,853,302 | -2,800 | -0.0 |
7.47
29
18.40
|
|
36 tháng
(2023-02-13) |
7.20 | 64.23% | 13,080,934 | -35,519 | -0.4 |
6.92
29
18.40
|
|
60 tháng
(2021-02-23) |
10.38 | 129.51% | 14,560,362 | -46,319 | -0.4 |
6.92
29
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
11.88
|
100 | 11.88 | 11.88 | 11.88 | 0 | 0 | 0 |
| 21/06/2024 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
| 20/06/2024 |
10.93
|
900 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
| 19/06/2024 |
10.22
|
200 | 8.49 | 10.22 | 8.49 | 0 | 0 | 0 |
| 18/06/2024 |
9.36
|
2,200 | 9.04 | 9.36 | 9.04 | 0 | 0 | 0 |
| 17/06/2024 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 14/06/2024 |
8.57
|
3,000 | 9.04 | 9.04 | 8.57 | 0 | 0 | 0 |
| 13/06/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 12/06/2024 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 11/06/2024 |
8.97
|
19 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 10/06/2024 |
8.97
|
400 | 8.89 | 8.97 | 8.89 | 0 | 0 | 0 |
| 07/06/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 06/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 31/05/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/05/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/05/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/05/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 27/05/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 24/05/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 23/05/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 22/05/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 21/05/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 20/05/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 17/05/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 16/05/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 15/05/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 14/05/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 13/05/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 10/05/2024 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 09/05/2024 |
8.65
|
9 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 08/05/2024 |
8.65
|
2,100 | 9.20 | 9.20 | 8.65 | 0 | 0 | 0 |
| 07/05/2024 |
8.42
|
400 | 8.34 | 8.42 | 8.34 | 0 | 0 | 0 |
| 06/05/2024 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 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 |