| 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) |
0.70 | 7.78% | 49,400 | 0 | 0 |
8.90
9.70
9.60
|
|
2 tháng
(2025-10-06) |
0.70 | 7.78% | 88,900 | 0 | 0 |
8.50
9.70
9.60
|
|
3 tháng
(2025-09-05) |
0.60 | 6.59% | 110,900 | 0 | 0 |
8.50
9.70
9.60
|
|
6 tháng
(2025-06-09) |
1.20 | 14.12% | 158,300 | -500 | -0.0 |
8.50
9.70
9.60
|
|
12 tháng
(2024-12-09) |
1.46 | 17.66% | 435,050 | -500 | -0.0 |
7.69
10.10
9.60
|
|
24 tháng
(2023-12-15) |
1.87 | 23.83% | 582,757 | -500 | -0.0 |
7.23
10.10
9.60
|
|
36 tháng
(2022-12-20) |
3.44 | 54.94% | 1,202,487 | -612 | -0.0 |
5.71
10.10
9.60
|
|
60 tháng
(2020-12-30) |
-2.53 | -20.70% | 3,882,590 | 35,222 | 0.5 |
4.23
14.64
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
8.01
|
1,700 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 02/05/2024 |
7.83
|
2,456 | 8.09 | 8.09 | 7.40 | 0 | 0 | 0 |
| 26/04/2024 |
8.09
|
1,100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 25/04/2024 |
8.09
|
1,700 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 24/04/2024 |
8.09
|
4,038 | 8.01 | 8.09 | 8.01 | 0 | 0 | 0 |
| 23/04/2024 |
7.92
|
3,400 | 7.83 | 8.01 | 7.83 | 0 | 0 | 0 |
| 22/04/2024 |
7.83
|
400 | 7.75 | 7.83 | 7.75 | 0 | 0 | 0 |
| 19/04/2024 |
7.83
|
400 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 17/04/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 16/04/2024 |
7.92
|
210 | 7.83 | 7.92 | 7.83 | 0 | 0 | 0 |
| 15/04/2024 |
8.18
|
300 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 12/04/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 11/04/2024 |
8.18
|
2 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 10/04/2024 |
8.18
|
400 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 09/04/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 08/04/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 05/04/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 04/04/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 03/04/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 02/04/2024 |
8.18
|
640 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 01/04/2024 |
8.18
|
500 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 29/03/2024 |
8.01
|
2,500 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 28/03/2024 |
8.18
|
1,400 | 8.01 | 8.18 | 8.01 | 0 | 0 | 0 |
| 27/03/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 26/03/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 25/03/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 22/03/2024 |
8.44
|
101 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 21/03/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 20/03/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 19/03/2024 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 18/03/2024 |
8.44
|
40 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 15/03/2024 |
8.44
|
4,800 | 8.61 | 8.61 | 8.26 | 0 | 0 | 0 |
| 14/03/2024 |
8.09
|
900 | 7.83 | 8.09 | 7.83 | 0 | 0 | 0 |
| 13/03/2024 |
8.18
|
15 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 12/03/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 11/03/2024 |
8.18
|
4,203 | 8.01 | 8.18 | 8.01 | 0 | 0 | 0 |
| 08/03/2024 |
8.01
|
107 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 07/03/2024 |
8.01
|
110 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 06/03/2024 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 05/03/2024 |
8.18
|
100 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 04/03/2024 |
7.92
|
1 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 01/03/2024 |
7.92
|
1 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 29/02/2024 |
7.92
|
327 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 28/02/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 27/02/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 26/02/2024 |
8.01
|
170 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 23/02/2024 |
7.92
|
600 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 22/02/2024 |
7.75
|
700 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 21/02/2024 |
7.75
|
922 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 20/02/2024 |
7.75
|
1,100 | 7.83 | 7.83 | 7.75 | 0 | 0 | 0 |
| 19/02/2024 |
7.92
|
4,012 | 7.75 | 8.09 | 7.75 | 0 | 0 | 0 |
| 16/02/2024 |
7.75
|
1 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 15/02/2024 |
7.75
|
100 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 07/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 06/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 05/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 02/02/2024 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 01/02/2024 |
7.58
|
700 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 31/01/2024 |
7.58
|
501 | 7.75 | 7.75 | 7.58 | 0 | 0 | 0 |
| 30/01/2024 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 29/01/2024 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 26/01/2024 |
7.75
|
101 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 25/01/2024 |
7.66
|
13 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 24/01/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 23/01/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 22/01/2024 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 19/01/2024 |
7.66
|
16 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 18/01/2024 |
7.66
|
200 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 17/01/2024 |
7.58
|
201 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 16/01/2024 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 15/01/2024 |
7.75
|
3 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 12/01/2024 |
7.75
|
579 | 7.92 | 8.09 | 7.75 | 0 | 0 | 0 |
| 11/01/2024 |
7.75
|
48 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 10/01/2024 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 09/01/2024 |
7.75
|
509 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 08/01/2024 |
7.92
|
200 | 8.01 | 8.01 | 7.92 | 0 | 0 | 0 |
| 05/01/2024 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 04/01/2024 |
8.01
|
600 | 7.83 | 8.01 | 7.83 | 0 | 0 | 0 |
| 03/01/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 02/01/2024 |
7.92
|
1 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 29/12/2023 |
7.92
|
100 | 7.75 | 7.92 | 7.92 | 0 | 0 | 0 |
| 28/12/2023 |
7.75
|
2,000 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 27/12/2023 |
7.75
|
700 | 7.83 | 7.83 | 7.75 | 0 | 0 | 0 |
| 26/12/2023 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 25/12/2023 |
7.83
|
100 | 7.66 | 7.83 | 7.83 | 0 | 0 | 0 |
| 22/12/2023 |
7.66
|
200 | 7.58 | 7.66 | 7.66 | 0 | 0 | 0 |
| 21/12/2023 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 20/12/2023 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 19/12/2023 |
7.58
|
200 | 7.23 | 7.92 | 7.58 | 0 | 0 | 0 |
| 18/12/2023 |
7.23
|
500 | 7.83 | 7.83 | 7.23 | 0 | 0 | 0 |
| 15/12/2023 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 14/12/2023 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 13/12/2023 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 12/12/2023 |
7.83
|
800 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 11/12/2023 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 08/12/2023 |
7.83
|
1,000 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 07/12/2023 |
7.83
|
100 | 7.75 | 7.83 | 7.83 | 0 | 0 | 0 |
| 06/12/2023 |
7.75
|
1,600 | 7.92 | 7.92 | 7.75 | 0 | 0 | 0 |
| 05/12/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 04/12/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |