| 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) |
9.25 | 52.86% | 7,500 | 0 | 0 |
17.50
27.95
27.95
|
|
2 tháng
(2025-11-28) |
5.35 | 25% | 16,100 | -3,800 | -0.1 |
17.50
27.95
27.95
|
|
3 tháng
(2025-10-29) |
0.75 | 2.88% | 18,900 | -6,000 | -0.1 |
17.50
27.95
27.95
|
|
6 tháng
(2025-07-31) |
-1.32 | -4.69% | 67,500 | -6,000 | -0.1 |
17.50
31.20
27.95
|
|
12 tháng
(2025-02-03) |
9.09 | 51.44% | 628,200 | -6,529 | -0.1 |
14.92
31.20
27.95
|
|
24 tháng
(2024-02-07) |
18.06 | 207.77% | 1,076,100 | -7,138 | -0.1 |
7.65
31.20
27.95
|
|
36 tháng
(2023-02-13) |
17.30 | 183.15% | 1,314,700 | -35,738 | -0.3 |
7.65
31.20
27.95
|
|
60 tháng
(2021-02-22) |
18.06 | 207.77% | 1,715,500 | -36,086 | 0.3 |
7.47
31.20
27.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 100 | -0.0 |
| 21/06/2024 |
9.21
|
3,500 | 9.21 | 9.49 | 9.21 | 0 | 0 | 0 |
| 20/06/2024 |
9.16
|
400 | 9.12 | 9.16 | 9.12 | 0 | 0 | 0 |
| 19/06/2024 |
9.64
|
2,400 | 9.73 | 9.73 | 9.07 | 0 | 0 | 0 |
| 18/06/2024 |
9.45
|
11,900 | 9.35 | 9.45 | 9.35 | 0 | 0 | 0 |
| 17/06/2024 |
9.30
|
5,500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 14/06/2024 |
8.69
|
5,000 | 8.31 | 8.69 | 8.31 | 0 | 0 | 0 |
| 13/06/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 12/06/2024 |
8.12
|
500 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 11/06/2024 |
8.12
|
300 | 8.12 | 8.13 | 8.12 | 0 | 0 | 0 |
| 10/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 07/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 10 | 0 |
| 06/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 05/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 04/06/2024 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 03/06/2024 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 31/05/2024 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 30/05/2024 |
8.79
|
1,000 | 8.69 | 8.79 | 8.42 | 0 | 0 | 0 |
| 29/05/2024 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 28/05/2024 |
8.50
|
600 | 8.48 | 8.50 | 8.48 | 0 | 0 | 0 |
| 27/05/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/05/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/05/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/05/2024 |
8.74
|
100 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 21/05/2024 |
8.74
|
400 | 8.04 | 8.74 | 8.04 | 0 | 0 | 0 |
| 20/05/2024 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/05/2024 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 16/05/2024 |
8.43
|
1,700 | 8.50 | 8.50 | 8.43 | 0 | 0 | 0 |
| 15/05/2024 |
8.41
|
200 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 14/05/2024 |
8.31
|
13,600 | 8.46 | 8.50 | 8.31 | 0 | 0 | 0 |
| 13/05/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 10/05/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 09/05/2024 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 08/05/2024 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 07/05/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 06/05/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 03/05/2024 |
8.49
|
200 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 02/05/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 26/04/2024 |
8.22
|
300 | 8.23 | 8.23 | 8.22 | 0 | 0 | 0 |
| 25/04/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 24/04/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 23/04/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 22/04/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 19/04/2024 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 17/04/2024 |
8.22
|
300 | 8.50 | 8.50 | 8.22 | 0 | 0 | 0 |
| 16/04/2024 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 15/04/2024 |
8.03
|
1,600 | 7.95 | 8.13 | 7.95 | 0 | 0 | 0 |
| 12/04/2024 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 11/04/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 10/04/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 09/04/2024 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 08/04/2024 |
8.49
|
1,300 | 8.46 | 8.49 | 8.46 | 0 | 0 | 0 |
| 05/04/2024 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 04/04/2024 |
8.19
|
1,600 | 8.22 | 8.22 | 8.19 | 0 | 0 | 0 |
| 03/04/2024 |
8.19
|
400 | 7.94 | 8.19 | 7.94 | 0 | 0 | 0 |
| 02/04/2024 |
8.31
|
900 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 01/04/2024 |
8.31
|
1,800 | 8.30 | 8.31 | 8.30 | 0 | 0 | 0 |
| 29/03/2024 |
8.19
|
300 | 8.46 | 8.46 | 8.19 | 0 | 0 | 0 |
| 28/03/2024 |
8.18
|
800 | 7.94 | 8.18 | 7.94 | 0 | 0 | 0 |
| 27/03/2024 |
7.65
|
1,500 | 7.66 | 7.66 | 7.65 | 0 | 0 | 0 |
| 26/03/2024 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 25/03/2024 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 22/03/2024 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 21/03/2024 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 20/03/2024 |
8.41
|
3,100 | 8.60 | 8.60 | 8.41 | 0 | 0 | 0 |
| 19/03/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 18/03/2024 |
8.12
|
800 | 7.85 | 8.12 | 7.80 | 0 | 0 | 0 |
| 15/03/2024 |
8.38
|
12,500 | 8.37 | 8.41 | 8.18 | 0 | 0 | 0 |
| 14/03/2024 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 13/03/2024 |
8.38
|
1,000 | 8.37 | 8.38 | 8.37 | 0 | 0 | 0 |
| 12/03/2024 |
8.38
|
300 | 7.83 | 8.39 | 7.83 | 0 | 0 | 0 |
| 11/03/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 08/03/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/03/2024 |
8.50
|
5,200 | 8.50 | 8.50 | 8.17 | 0 | 0 | 0 |
| 06/03/2024 |
8.17
|
400 | 8.04 | 8.17 | 8.04 | 0 | 0 | 0 |
| 05/03/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/03/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/03/2024 |
8.50
|
5,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/02/2024 |
8.69
|
900 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 28/02/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 27/02/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 26/02/2024 |
8.69
|
1,200 | 8.52 | 8.69 | 8.52 | 0 | 0 | 0 |
| 23/02/2024 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 22/02/2024 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 21/02/2024 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 20/02/2024 |
8.65
|
8,500 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 19/02/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 16/02/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 15/02/2024 |
9.30
|
1,300 | 8.49 | 9.30 | 8.49 | 0 | 0 | 0 |
| 07/02/2024 |
8.69
|
700 | 8.32 | 8.69 | 8.32 | 0 | 0 | 0 |
| 06/02/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 05/02/2024 |
8.12
|
26,400 | 8.13 | 8.13 | 8.12 | 0 | 0 | 0 |
| 02/02/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 01/02/2024 |
8.13
|
1,600 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 31/01/2024 |
8.31
|
200 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 30/01/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 29/01/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 26/01/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 25/01/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 24/01/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |