| 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) |
-3.40 | -15.53% | 4,300 | 0 | 0 |
18.50
21.90
18.50
|
|
2 tháng
(2025-10-06) |
4.50 | 32.14% | 5,700 | 0 | 0 |
14
21.90
18.50
|
|
3 tháng
(2025-09-05) |
4.60 | 33.09% | 10,100 | 0 | 0 |
13.90
21.90
18.50
|
|
6 tháng
(2025-06-09) |
5.67 | 44.24% | 32,000 | -1,900 | -0.0 |
12.73
21.90
18.50
|
|
12 tháng
(2024-12-09) |
4.14 | 28.86% | 153,912 | -2,200 | -0.0 |
10.53
21.90
18.50
|
|
24 tháng
(2023-12-20) |
10.06 | 119.07% | 296,342 | 8,900 | 0.1 |
7.99
21.90
18.50
|
|
36 tháng
(2022-12-20) |
10.53 | 132.22% | 1,075,320 | 97,100 | 0.9 |
6.19
21.90
18.50
|
|
60 tháng
(2020-12-30) |
8.37 | 82.61% | 1,097,536 | 97,200 | 0.9 |
4.86
25.60
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
9.99
|
200 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 02/05/2024 |
9.44
|
5,000 | 7.36 | 9.44 | 7.36 | 0 | 0 | 0 |
| 26/04/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 25/04/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 24/04/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 23/04/2024 |
8.26
|
1,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 22/04/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 19/04/2024 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 17/04/2024 |
9.17
|
2,000 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 16/04/2024 |
9.44
|
10,100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 15/04/2024 |
8.26
|
2,200 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 12/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 11/04/2024 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 10/04/2024 |
9.26
|
1,600 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 09/04/2024 |
8.08
|
2,800 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 08/04/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 05/04/2024 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 04/04/2024 |
9.26
|
3,100 | 8.17 | 9.26 | 8.17 | 0 | 0 | 0 |
| 03/04/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 02/04/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 01/04/2024 |
8.81
|
3,000 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 29/03/2024 |
10.17
|
0 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
| 28/03/2024 |
10.17
|
600 | 10.17 | 10.17 | 10.17 | 0 | 0 | 0 |
| 27/03/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 26/03/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 25/03/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 22/03/2024 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 21/03/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/03/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/03/2024 |
8.90
|
15 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 18/03/2024 |
8.90
|
10,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 15/03/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 14/03/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 13/03/2024 |
8.90
|
2,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 12/03/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 11/03/2024 |
8.81
|
500 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 08/03/2024 |
8.90
|
2,300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 07/03/2024 |
10.08
|
100 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
| 06/03/2024 |
9.17
|
400 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 05/03/2024 |
8.90
|
108 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/03/2024 |
8.81
|
600 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 01/03/2024 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 29/02/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 28/02/2024 |
9.08
|
200 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 27/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 26/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 23/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 22/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 21/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 20/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 19/02/2024 |
8.99
|
200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 16/02/2024 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 15/02/2024 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 07/02/2024 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 06/02/2024 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 05/02/2024 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 02/02/2024 |
8.72
|
1,000 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 01/02/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 31/01/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 30/01/2024 |
8.81
|
400 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 29/01/2024 |
9.08
|
5,000 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 26/01/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/01/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 24/01/2024 |
8.35
|
4,700 | 7.45 | 8.35 | 7.45 | 0 | 0 | 0 |
| 23/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 22/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 19/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 18/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 17/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 16/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 15/01/2024 |
8.63
|
4,200 | 8.72 | 8.72 | 8.63 | 400 | 0 | 0.0 |
| 12/01/2024 |
8.72
|
3,500 | 8.63 | 8.72 | 8.63 | 500 | 0 | 0.0 |
| 11/01/2024 |
8.63
|
5,000 | 8.63 | 8.63 | 8.63 | 3,000 | 0 | 0.0 |
| 10/01/2024 |
8.63
|
2,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 09/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 08/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 05/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 04/01/2024 |
8.63
|
1,100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 03/01/2024 |
8.63
|
8 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 02/01/2024 |
8.63
|
3,900 | 8.63 | 8.63 | 8.63 | 2,000 | 0 | 0.0 |
| 29/12/2023 |
8.63
|
5,900 | 8.44 | 8.63 | 8.63 | 2,000 | 0 | 0.0 |
| 20/12/2023 |
8.44
|
1,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 14/12/2023 |
8.44
|
2,000 | 7.36 | 8.44 | 8.44 | 0 | 0 | 0 |
| 13/12/2023 |
7.36
|
100 | 8.63 | 8.63 | 7.36 | 0 | 100 | -0.0 |
| 12/12/2023 |
8.63
|
1,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 11/12/2023 |
8.63
|
3,000 | 8.63 | 8.63 | 8.63 | 2,000 | 0 | 0.0 |
| 08/12/2023 |
8.63
|
3,200 | 7.99 | 8.63 | 8.63 | 0 | 0 | 0 |
| 06/12/2023 |
7.99
|
100 | 9.08 | 9.08 | 7.99 | 0 | 100 | -0.0 |
| 05/12/2023 |
9.08
|
300 | 8.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 27/11/2023 |
8.08
|
1,700 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 22/11/2023 |
8.08
|
2,000 | 7.99 | 8.08 | 8.08 | 0 | 0 | 0 |
| 20/11/2023 |
7.99
|
3,100 | 7.99 | 8.81 | 7.81 | 0 | 0 | 0 |
| 17/11/2023 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 15/11/2023 |
7.99
|
3,300 | 7.81 | 7.99 | 7.81 | 0 | 0 | 0 |
| 13/11/2023 |
7.81
|
2,100 | 8.63 | 8.63 | 7.81 | 0 | 0 | 0 |
| 09/11/2023 |
8.63
|
200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 07/11/2023 |
8.63
|
5,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 27/10/2023 |
8.63
|
100 | 7.54 | 8.63 | 8.63 | 0 | 0 | 0 |
| 26/10/2023 |
7.54
|
200 | 7.81 | 7.81 | 7.54 | 0 | 0 | 0 |
| 06/10/2023 |
7.81
|
800 | 7.63 | 7.81 | 7.81 | 0 | 0 | 0 |