| 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) |
-0.50 | -4.85% | 15,700 | 0 | 0 |
9.50
10.30
9.80
|
|
2 tháng
(2025-11-28) |
0.49 | 5.21% | 27,700 | 0 | 0 |
8.73
10.30
9.80
|
|
3 tháng
(2025-10-29) |
2.04 | 26.25% | 34,600 | 0 | 0 |
7.76
10.30
9.80
|
|
6 tháng
(2025-07-31) |
0.87 | 9.78% | 79,800 | 0 | 0 |
7.76
10.30
9.80
|
|
12 tháng
(2025-02-03) |
1.78 | 22.22% | 226,524 | 0 | -0 |
6.79
10.30
9.80
|
|
24 tháng
(2024-02-07) |
0.86 | 9.68% | 572,980 | 0 | -0 |
6.63
10.30
9.80
|
|
36 tháng
(2023-02-13) |
1.25 | 14.64% | 884,057 | 0 | -0 |
6.63
10.30
9.80
|
|
60 tháng
(2021-02-22) |
0.31 | 3.26% | 2,690,898 | -2,000 | -0.1 |
6.63
13.03
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 21/06/2024 |
8.01
|
600 | 7.00 | 8.01 | 7.00 | 0 | 0 | 0 |
| 20/06/2024 |
7.00
|
100 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 19/06/2024 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 18/06/2024 |
7.46
|
9,600 | 7.55 | 7.55 | 7.46 | 0 | 0 | 0 |
| 17/06/2024 |
7.37
|
6,200 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 14/06/2024 |
7.74
|
400 | 7.37 | 7.74 | 7.37 | 0 | 0 | 0 |
| 13/06/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 12/06/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 11/06/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 10/06/2024 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 07/06/2024 |
7.37
|
4,200 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 06/06/2024 |
7.28
|
6,400 | 8.11 | 8.11 | 7.28 | 0 | 0 | 0 |
| 05/06/2024 |
7.09
|
1,900 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 04/06/2024 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 03/06/2024 |
7.00
|
15,100 | 7.00 | 7.55 | 7.00 | 0 | 0 | 0 |
| 31/05/2024 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 30/05/2024 |
6.91
|
1,300 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 29/05/2024 |
7.00
|
5,800 | 6.91 | 7.00 | 6.91 | 0 | 0 | 0 |
| 28/05/2024 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 27/05/2024 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 24/05/2024 |
6.91
|
1,000 | 7.18 | 7.18 | 6.91 | 0 | 0 | 0 |
| 23/05/2024 |
7.09
|
100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 22/05/2024 |
6.72
|
400 | 6.63 | 6.72 | 6.63 | 0 | 0 | 0 |
| 21/05/2024 |
6.63
|
0 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
| 20/05/2024 |
7.46
|
7,100 | 6.54 | 7.55 | 6.45 | 0 | 0 | 0 |
| 17/05/2024 |
7.55
|
18,100 | 7.74 | 7.74 | 7.55 | 0 | 0 | 0 |
| 16/05/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 15/05/2024 |
7.74
|
6,800 | 7.83 | 7.83 | 7.65 | 0 | 0 | 0 |
| 14/05/2024 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 13/05/2024 |
6.72
|
3,000 | 6.91 | 6.91 | 6.72 | 0 | 0 | 0 |
| 10/05/2024 |
7.28
|
16,800 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 |
| 09/05/2024 |
7.37
|
31,900 | 7.55 | 7.55 | 7.37 | 0 | 0 | 0 |
| 08/05/2024 |
7.55
|
10,000 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 07/05/2024 |
7.55
|
400 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 06/05/2024 |
7.55
|
2,000 | 7.65 | 7.65 | 7.55 | 0 | 0 | 0 |
| 03/05/2024 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 02/05/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 26/04/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 25/04/2024 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 24/04/2024 |
6.72
|
4,500 | 6.72 | 7.65 | 6.72 | 0 | 0 | 0 |
| 23/04/2024 |
6.72
|
1,400 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 22/04/2024 |
6.91
|
4,100 | 6.91 | 6.91 | 6.45 | 0 | 0 | 0 |
| 19/04/2024 |
7.37
|
1,300 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 17/04/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 16/04/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 15/04/2024 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 12/04/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 11/04/2024 |
7.83
|
1,000 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 10/04/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 09/04/2024 |
7.83
|
200 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 08/04/2024 |
7.55
|
14,500 | 7.92 | 7.92 | 7.55 | 0 | 0 | 0 |
| 05/04/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 04/04/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 03/04/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 02/04/2024 |
7.83
|
3,200 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 01/04/2024 |
7.74
|
300 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 |
| 29/03/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 28/03/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 27/03/2024 |
7.83
|
200 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 26/03/2024 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 25/03/2024 |
7.83
|
22,100 | 8.29 | 8.29 | 7.83 | 0 | 0 | 0 |
| 22/03/2024 |
7.83
|
2,800 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 21/03/2024 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 20/03/2024 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 19/03/2024 |
7.74
|
2,000 | 7.92 | 7.92 | 7.74 | 0 | 0 | 0 |
| 18/03/2024 |
8.29
|
300 | 7.74 | 8.29 | 7.74 | 0 | 0 | 0 |
| 15/03/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 14/03/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 13/03/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 12/03/2024 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 11/03/2024 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 08/03/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 07/03/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 06/03/2024 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 05/03/2024 |
8.11
|
300 | 8.11 | 8.11 | 7.83 | 0 | 0 | 0 |
| 04/03/2024 |
8.20
|
1,600 | 7.83 | 8.20 | 7.83 | 0 | 0 | 0 |
| 01/03/2024 |
8.11
|
100 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 29/02/2024 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 28/02/2024 |
8.20
|
900 | 7.83 | 8.20 | 7.83 | 0 | 0 | 0 |
| 27/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 26/02/2024 |
8.20
|
24 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 23/02/2024 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 22/02/2024 |
8.20
|
1,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/02/2024 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/02/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 19/02/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 16/02/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 15/02/2024 |
8.29
|
424 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 07/02/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 06/02/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 05/02/2024 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 02/02/2024 |
8.94
|
100 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 01/02/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 31/01/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 30/01/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 29/01/2024 |
9.12
|
0 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 26/01/2024 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 25/01/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 24/01/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |