| 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) |
-0.20 | -1.92% | 5,200 | 0 | 0 |
10
10.70
10.20
|
|
2 tháng
(2025-11-28) |
-0.10 | -0.97% | 9,500 | 0 | 0 |
10
10.70
10.20
|
|
3 tháng
(2025-10-29) |
-0.10 | -0.97% | 10,800 | 0 | 0 |
10
10.70
10.20
|
|
6 tháng
(2025-07-31) |
-0.20 | -1.92% | 38,800 | 0 | 0 |
10
10.90
10.20
|
|
12 tháng
(2025-02-03) |
1.12 | 12.39% | 211,812 | 0 | 0 |
8.70
10.90
10.20
|
|
24 tháng
(2024-02-07) |
2.57 | 33.69% | 684,735 | 0 | 0 |
7.03
10.93
10.20
|
|
36 tháng
(2023-02-13) |
2.71 | 36.15% | 1,178,441 | 0 | 0 |
5.84
10.93
10.20
|
|
60 tháng
(2021-02-22) |
3.46 | 51.45% | 2,414,126 | -38,400 | -0.3 |
5.55
10.93
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 21/06/2024 |
9.17
|
300 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 20/06/2024 |
8.66
|
38,300 | 8.14 | 8.66 | 8.14 | 0 | 0 | 0 |
| 19/06/2024 |
8.74
|
3,300 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 18/06/2024 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 17/06/2024 |
9.43
|
0 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 14/06/2024 |
9.94
|
22 | 9.43 | 9.43 | 9.43 | 0 | 0 | 0 |
| 13/06/2024 |
9.94
|
700 | 8.14 | 9.94 | 8.14 | 0 | 0 | 0 |
| 12/06/2024 |
9.17
|
500 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 11/06/2024 |
9.26
|
1,500 | 8.14 | 9.26 | 8.14 | 0 | 0 | 0 |
| 10/06/2024 |
8.92
|
1,100 | 8.14 | 8.92 | 8.14 | 0 | 0 | 0 |
| 07/06/2024 |
8.57
|
400 | 9.26 | 9.26 | 8.57 | 0 | 0 | 0 |
| 06/06/2024 |
8.49
|
200 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 05/06/2024 |
8.49
|
36,900 | 8.23 | 8.49 | 8.23 | 0 | 0 | 0 |
| 04/06/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 03/06/2024 |
8.23
|
700 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 31/05/2024 |
8.23
|
1,200 | 8.23 | 8.40 | 8.14 | 0 | 0 | 0 |
| 30/05/2024 |
8.40
|
1,500 | 8.14 | 8.40 | 8.14 | 0 | 0 | 0 |
| 29/05/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/05/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 27/05/2024 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 24/05/2024 |
8.14
|
211 | 8.32 | 8.32 | 8.14 | 0 | 0 | 0 |
| 23/05/2024 |
8.32
|
3,100 | 8.23 | 8.32 | 8.23 | 0 | 0 | 0 |
| 22/05/2024 |
8.14
|
502 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 21/05/2024 |
8.14
|
10,200 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 20/05/2024 |
8.14
|
307 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 17/05/2024 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 16/05/2024 |
8.32
|
5,210 | 8.14 | 8.32 | 8.14 | 0 | 0 | 0 |
| 15/05/2024 |
8.14
|
200 | 8.23 | 8.23 | 8.14 | 0 | 0 | 0 |
| 14/05/2024 |
8.32
|
2,500 | 8.14 | 8.32 | 8.14 | 0 | 0 | 0 |
| 13/05/2024 |
8.14
|
2,000 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 10/05/2024 |
8.14
|
17,800 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 09/05/2024 |
8.14
|
4,900 | 8.14 | 8.32 | 8.14 | 0 | 0 | 0 |
| 08/05/2024 |
8.14
|
2,100 | 8.32 | 8.32 | 8.14 | 0 | 0 | 0 |
| 07/05/2024 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 06/05/2024 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 03/05/2024 |
8.32
|
200 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 02/05/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 26/04/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 25/04/2024 |
8.49
|
2 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 24/04/2024 |
8.40
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 23/04/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/04/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/04/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/04/2024 |
8.40
|
1,100 | 7.37 | 8.40 | 7.29 | 0 | 0 | 0 |
| 16/04/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/04/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/04/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 11/04/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 10/04/2024 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 09/04/2024 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 08/04/2024 |
8.49
|
2,000 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 05/04/2024 |
8.49
|
400 | 8.40 | 8.49 | 8.40 | 0 | 0 | 0 |
| 04/04/2024 |
8.23
|
700 | 8.14 | 8.57 | 8.14 | 0 | 0 | 0 |
| 03/04/2024 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 02/04/2024 |
7.89
|
100 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 01/04/2024 |
8.92
|
100 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 29/03/2024 |
8.40
|
400 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/03/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 27/03/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 26/03/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 25/03/2024 |
8.14
|
207 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 22/03/2024 |
8.14
|
940 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 21/03/2024 |
8.14
|
3,710 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 20/03/2024 |
7.97
|
10,400 | 7.80 | 7.97 | 7.80 | 0 | 0 | 0 |
| 19/03/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 18/03/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 15/03/2024 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 14/03/2024 |
7.97
|
11 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 13/03/2024 |
7.97
|
1,011 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 12/03/2024 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 11/03/2024 |
7.54
|
10 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 08/03/2024 |
7.54
|
1,820 | 7.63 | 7.63 | 7.54 | 0 | 0 | 0 |
| 07/03/2024 |
7.72
|
20 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 06/03/2024 |
7.72
|
1,802 | 7.80 | 7.80 | 7.54 | 0 | 0 | 0 |
| 05/03/2024 |
7.89
|
1,000 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 04/03/2024 |
7.89
|
2,500 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 01/03/2024 |
7.80
|
200 | 7.97 | 7.97 | 7.80 | 0 | 0 | 0 |
| 29/02/2024 |
7.80
|
4,200 | 8.06 | 8.06 | 7.80 | 0 | 0 | 0 |
| 28/02/2024 |
7.54
|
33,919 | 7.46 | 8.40 | 7.46 | 0 | 0 | 0 |
| 27/02/2024 |
7.37
|
457 | 7.46 | 7.46 | 7.29 | 0 | 0 | 0 |
| 26/02/2024 |
7.03
|
63 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 23/02/2024 |
7.03
|
3,700 | 7.12 | 7.63 | 6.94 | 0 | 0 | 0 |
| 22/02/2024 |
7.54
|
1,005 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 21/02/2024 |
7.12
|
3,712 | 7.89 | 7.89 | 7.12 | 0 | 0 | 0 |
| 20/02/2024 |
7.72
|
2,460 | 7.72 | 7.97 | 7.63 | 0 | 0 | 0 |
| 19/02/2024 |
7.72
|
2,000 | 7.80 | 7.80 | 7.72 | 0 | 0 | 0 |
| 16/02/2024 |
8.14
|
3,360 | 8.06 | 8.57 | 8.06 | 0 | 0 | 0 |
| 15/02/2024 |
8.14
|
4,230 | 7.63 | 8.74 | 7.63 | 0 | 0 | 0 |
| 07/02/2024 |
7.63
|
920 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 06/02/2024 |
7.37
|
2,210 | 7.80 | 7.80 | 7.37 | 0 | 0 | 0 |
| 05/02/2024 |
7.72
|
1,100 | 7.72 | 8.14 | 7.63 | 0 | 0 | 0 |
| 02/02/2024 |
7.72
|
12,320 | 7.46 | 8.32 | 7.37 | 0 | 0 | 0 |
| 01/02/2024 |
7.29
|
3,000 | 7.29 | 7.37 | 7.29 | 0 | 0 | 0 |
| 31/01/2024 |
7.46
|
500 | 7.20 | 7.46 | 7.20 | 0 | 0 | 0 |
| 30/01/2024 |
7.29
|
5,700 | 7.03 | 7.29 | 7.03 | 0 | 0 | 0 |
| 29/01/2024 |
7.20
|
3,000 | 7.03 | 7.20 | 6.94 | 0 | 0 | 0 |
| 26/01/2024 |
6.94
|
14,800 | 6.86 | 6.94 | 6.86 | 0 | 0 | 0 |
| 25/01/2024 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 24/01/2024 |
6.86
|
200 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |