| 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) |
1.40 | 7.61% | 1,933,000 | 0 | 0 |
18.30
21.20
20
|
|
2 tháng
(2025-11-28) |
0.80 | 4.21% | 4,026,100 | 0 | 0 |
18
21.20
20
|
|
3 tháng
(2025-10-29) |
-0.30 | -1.49% | 6,172,900 | 0 | 0 |
18
21.20
20
|
|
6 tháng
(2025-07-31) |
1.60 | 8.79% | 14,288,000 | 0 | 0 |
18
21.20
20
|
|
12 tháng
(2025-02-03) |
7.23 | 57.50% | 27,489,487 | 0 | 0 |
12.57
21.20
20
|
|
24 tháng
(2024-02-07) |
11.14 | 128.69% | 51,864,501 | 0 | 0 |
8.05
21.20
20
|
|
36 tháng
(2023-02-13) |
15.86 | 403.12% | 67,600,459 | 0 | 0 |
3.15
21.20
20
|
|
60 tháng
(2021-11-03) |
12.56 | 173.43% | 80,629,913 | 0 | 0 |
2.91
21.20
20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
10.56
|
186,800 | 10.30 | 10.74 | 10.22 | 0 | 0 | 0 |
| 21/06/2024 |
10.39
|
218,220 | 10.13 | 10.48 | 10.04 | 0 | 0 | 0 |
| 20/06/2024 |
10.13
|
90,615 | 10.22 | 10.30 | 10.13 | 0 | 0 | 0 |
| 19/06/2024 |
10.22
|
106,063 | 10.13 | 10.30 | 10.04 | 0 | 0 | 0 |
| 18/06/2024 |
10.22
|
138,702 | 10.04 | 10.22 | 9.87 | 0 | 0 | 0 |
| 17/06/2024 |
9.96
|
80,847 | 10.04 | 10.04 | 9.87 | 0 | 0 | 0 |
| 14/06/2024 |
10.04
|
95,132 | 10.13 | 10.22 | 9.96 | 0 | 0 | 0 |
| 13/06/2024 |
10.13
|
116,030 | 10.30 | 10.30 | 10.04 | 0 | 0 | 0 |
| 12/06/2024 |
10.22
|
86,505 | 10.22 | 10.30 | 10.13 | 0 | 0 | 0 |
| 11/06/2024 |
10.22
|
103,724 | 10.30 | 10.65 | 10.04 | 0 | 0 | 0 |
| 10/06/2024 |
10.48
|
146,020 | 10.30 | 10.82 | 9.87 | 0 | 0 | 0 |
| 07/06/2024 |
10.39
|
208,000 | 9.52 | 10.56 | 9.44 | 0 | 0 | 0 |
| 06/06/2024 |
9.61
|
142,319 | 9.18 | 9.70 | 9.18 | 0 | 0 | 0 |
| 05/06/2024 |
9.18
|
86,102 | 9.61 | 9.61 | 9.18 | 0 | 0 | 0 |
| 04/06/2024 |
9.61
|
96,301 | 9.70 | 9.78 | 9.44 | 0 | 0 | 0 |
| 03/06/2024 |
9.70
|
105,801 | 9.78 | 9.87 | 9.52 | 0 | 0 | 0 |
| 31/05/2024 |
9.78
|
94,507 | 9.78 | 9.87 | 9.70 | 0 | 0 | 0 |
| 30/05/2024 |
9.78
|
132,906 | 9.61 | 9.87 | 9.52 | 0 | 0 | 0 |
| 29/05/2024 |
9.61
|
121,844 | 9.44 | 9.70 | 9.35 | 0 | 0 | 0 |
| 28/05/2024 |
9.44
|
74,208 | 9.44 | 9.52 | 9.35 | 0 | 0 | 0 |
| 27/05/2024 |
9.52
|
107,219 | 9.35 | 9.52 | 9.35 | 0 | 0 | 0 |
| 24/05/2024 |
9.35
|
78,200 | 9.44 | 9.52 | 9.09 | 0 | 0 | 0 |
| 23/05/2024 |
9.44
|
98,900 | 9.44 | 9.61 | 9.35 | 0 | 0 | 0 |
| 22/05/2024 |
9.44
|
85,132 | 9.52 | 9.61 | 9.35 | 0 | 0 | 0 |
| 21/05/2024 |
9.52
|
75,300 | 9.35 | 9.52 | 9.18 | 0 | 0 | 0 |
| 20/05/2024 |
9.35
|
88,419 | 9.78 | 9.78 | 9.26 | 0 | 0 | 0 |
| 17/05/2024 |
9.78
|
114,303 | 10.82 | 10.82 | 9.61 | 0 | 0 | 0 |
| 16/05/2024 |
9.87
|
71,009 | 9.87 | 9.96 | 9.78 | 0 | 0 | 0 |
| 15/05/2024 |
9.87
|
101,900 | 9.44 | 9.87 | 9.44 | 0 | 0 | 0 |
| 14/05/2024 |
9.44
|
78,840 | 9.52 | 9.52 | 9.35 | 0 | 0 | 0 |
| 13/05/2024 |
9.52
|
106,134 | 9.61 | 9.70 | 9.26 | 0 | 0 | 0 |
| 10/05/2024 |
9.61
|
95,219 | 9.87 | 10.04 | 9.61 | 0 | 0 | 0 |
| 09/05/2024 |
9.87
|
148,260 | 10.22 | 10.74 | 9.61 | 0 | 0 | 0 |
| 08/05/2024 |
10.22
|
201,120 | 9.52 | 10.22 | 9.35 | 0 | 0 | 0 |
| 07/05/2024 |
9.52
|
158,400 | 9.52 | 9.78 | 9.26 | 0 | 0 | 0 |
| 06/05/2024 |
9.52
|
235,796 | 8.83 | 9.52 | 8.83 | 0 | 0 | 0 |
| 03/05/2024 |
8.92
|
85,610 | 8.92 | 9.09 | 8.83 | 0 | 0 | 0 |
| 02/05/2024 |
8.92
|
137,903 | 8.66 | 8.92 | 8.66 | 0 | 0 | 0 |
| 26/04/2024 |
8.66
|
116,713 | 8.57 | 8.83 | 8.57 | 0 | 0 | 0 |
| 25/04/2024 |
8.57
|
71,627 | 8.66 | 8.74 | 8.48 | 0 | 0 | 0 |
| 24/04/2024 |
8.66
|
101,600 | 8.66 | 8.92 | 8.57 | 0 | 0 | 0 |
| 23/04/2024 |
8.57
|
83,258 | 8.74 | 8.83 | 8.57 | 0 | 0 | 0 |
| 22/04/2024 |
8.74
|
182,540 | 8.31 | 8.83 | 8.23 | 0 | 0 | 0 |
| 19/04/2024 |
8.31
|
73,308 | 8.57 | 8.57 | 8.23 | 0 | 0 | 0 |
| 17/04/2024 |
8.57
|
158,750 | 8.31 | 8.66 | 8.23 | 0 | 0 | 0 |
| 16/04/2024 |
8.40
|
192,300 | 8.14 | 8.66 | 8.05 | 0 | 0 | 0 |
| 15/04/2024 |
8.14
|
173,736 | 8.23 | 8.83 | 8.14 | 0 | 0 | 0 |
| 12/04/2024 |
8.23
|
106,206 | 8.14 | 8.40 | 8.14 | 0 | 0 | 0 |
| 11/04/2024 |
8.14
|
58,000 | 8.14 | 8.23 | 8.05 | 0 | 0 | 0 |
| 10/04/2024 |
8.14
|
60,600 | 8.31 | 8.40 | 8.14 | 0 | 0 | 0 |
| 09/04/2024 |
8.31
|
123,600 | 8.05 | 8.40 | 7.88 | 0 | 0 | 0 |
| 08/04/2024 |
8.05
|
103,922 | 7.97 | 8.23 | 7.97 | 0 | 0 | 0 |
| 05/04/2024 |
8.05
|
44,100 | 8.31 | 8.48 | 8.05 | 0 | 0 | 0 |
| 04/04/2024 |
8.48
|
40,900 | 8.48 | 8.57 | 8.23 | 0 | 0 | 0 |
| 03/04/2024 |
8.57
|
84,522 | 8.48 | 8.66 | 8.40 | 0 | 0 | 0 |
| 02/04/2024 |
8.57
|
32,001 | 8.48 | 8.74 | 8.31 | 0 | 0 | 0 |
| 01/04/2024 |
8.66
|
133,061 | 9.00 | 9.00 | 8.23 | 0 | 0 | 0 |
| 29/03/2024 |
9.09
|
78,675 | 9.61 | 9.61 | 8.92 | 0 | 0 | 0 |
| 28/03/2024 |
9.61
|
160,608 | 9.52 | 10.22 | 9.52 | 0 | 0 | 0 |
| 27/03/2024 |
9.35
|
140,242 | 8.57 | 9.35 | 8.48 | 0 | 0 | 0 |
| 26/03/2024 |
8.57
|
61,900 | 8.48 | 8.66 | 8.48 | 0 | 0 | 0 |
| 25/03/2024 |
8.48
|
52,924 | 8.40 | 8.48 | 8.40 | 0 | 0 | 0 |
| 22/03/2024 |
8.31
|
97,901 | 8.31 | 8.31 | 8.14 | 0 | 0 | 0 |
| 21/03/2024 |
8.31
|
69,100 | 8.31 | 8.40 | 8.23 | 0 | 0 | 0 |
| 20/03/2024 |
8.31
|
94,612 | 8.40 | 8.48 | 8.31 | 0 | 0 | 0 |
| 19/03/2024 |
8.40
|
48,400 | 8.40 | 8.66 | 8.40 | 0 | 0 | 0 |
| 18/03/2024 |
8.40
|
78,260 | 8.48 | 8.66 | 8.14 | 0 | 0 | 0 |
| 15/03/2024 |
8.48
|
63,630 | 8.40 | 8.48 | 8.31 | 0 | 0 | 0 |
| 14/03/2024 |
8.57
|
401 | 8.23 | 8.57 | 8.23 | 0 | 0 | 0 |
| 13/03/2024 |
8.40
|
6,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 12/03/2024 |
8.40
|
430 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 11/03/2024 |
8.40
|
371 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 08/03/2024 |
8.40
|
10 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 07/03/2024 |
8.40
|
1,300 | 8.23 | 8.40 | 8.23 | 0 | 0 | 0 |
| 06/03/2024 |
8.31
|
1,000 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 05/03/2024 |
8.40
|
601 | 8.23 | 8.40 | 8.23 | 0 | 0 | 0 |
| 04/03/2024 |
8.31
|
1,241 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 01/03/2024 |
8.40
|
150 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 29/02/2024 |
8.23
|
3,557 | 8.40 | 8.40 | 8.23 | 0 | 0 | 0 |
| 28/02/2024 |
8.40
|
105 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 27/02/2024 |
8.40
|
6,110 | 8.23 | 8.40 | 8.23 | 0 | 0 | 0 |
| 26/02/2024 |
8.14
|
11,100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 23/02/2024 |
8.23
|
12,270 | 8.57 | 8.57 | 8.23 | 0 | 0 | 0 |
| 22/02/2024 |
8.40
|
15,605 | 8.48 | 8.48 | 8.40 | 0 | 0 | 0 |
| 21/02/2024 |
8.57
|
6,850 | 8.66 | 8.83 | 8.48 | 0 | 0 | 0 |
| 20/02/2024 |
8.66
|
200 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 19/02/2024 |
8.66
|
8,510 | 8.66 | 8.66 | 8.40 | 0 | 0 | 0 |
| 16/02/2024 |
8.57
|
1,487 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 15/02/2024 |
8.66
|
3,550 | 8.23 | 8.66 | 7.79 | 0 | 0 | 0 |
| 07/02/2024 |
8.66
|
6,519 | 8.14 | 8.66 | 7.53 | 0 | 0 | 0 |
| 06/02/2024 |
8.31
|
8,600 | 8.40 | 8.40 | 8.23 | 0 | 0 | 0 |
| 05/02/2024 |
8.31
|
11,022 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 02/02/2024 |
8.31
|
8,300 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 01/02/2024 |
8.23
|
1,483 | 8.31 | 8.31 | 8.23 | 0 | 0 | 0 |
| 31/01/2024 |
8.31
|
52,250 | 9.00 | 9.00 | 8.14 | 0 | 0 | 0 |
| 30/01/2024 |
8.57
|
32,200 | 8.48 | 8.57 | 8.05 | 0 | 0 | 0 |
| 29/01/2024 |
8.57
|
24,030 | 8.48 | 8.57 | 8.23 | 0 | 0 | 0 |
| 26/01/2024 |
8.57
|
5,905 | 8.31 | 8.57 | 8.31 | 0 | 0 | 0 |
| 25/01/2024 |
8.31
|
404 | 8.31 | 8.31 | 8.23 | 0 | 0 | 0 |
| 24/01/2024 |
8.23
|
1,300 | 8.31 | 8.31 | 8.23 | 0 | 0 | 0 |