| 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) |
0.60 | 7.59% | 224,500 | -4,000 | -0.0 |
7.90
10.90
8.50
|
|
2 tháng
(2025-11-28) |
-0.30 | -3.41% | 275,200 | -3,300 | -0.0 |
7.90
10.90
8.50
|
|
3 tháng
(2025-10-29) |
-0.10 | -1.16% | 347,500 | -400 | -0.0 |
7.90
10.90
8.50
|
|
6 tháng
(2025-07-31) |
0.70 | 8.97% | 766,300 | 800 | -0.0 |
7.60
10.90
8.50
|
|
12 tháng
(2025-02-03) |
-0.20 | -2.30% | 1,123,110 | -1,810 | -0.0 |
7.10
10.90
8.50
|
|
24 tháng
(2024-02-07) |
0 | 0% | 2,561,194 | 490 | 0.0 |
7
14.90
8.50
|
|
36 tháng
(2023-02-13) |
-0.90 | -9.57% | 3,471,047 | 890 | 0.0 |
7
14.90
8.50
|
|
60 tháng
(2021-02-22) |
0.28 | 3.45% | 12,941,950 | 9,690 | 0.1 |
5.99
23.80
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
8.40
|
25,900 | 8.10 | 8.80 | 8.10 | 0 | 0 | 0 |
| 21/06/2024 |
8
|
6,400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/06/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/06/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/06/2024 |
8
|
800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 17/06/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/06/2024 |
8
|
2,800 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 13/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 12/06/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/06/2024 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/06/2024 |
7.90
|
900 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 07/06/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/06/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/06/2024 |
7.90
|
1,100 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 04/06/2024 |
8
|
69 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/06/2024 |
8
|
500 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 31/05/2024 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/05/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/05/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 28/05/2024 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 27/05/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 24/05/2024 |
7.90
|
3,200 | 7.60 | 7.90 | 7.50 | 0 | 0 | 0 |
| 23/05/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 22/05/2024 |
8.10
|
1,200 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 21/05/2024 |
8.10
|
600 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/05/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 17/05/2024 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 400 | -0.0 |
| 16/05/2024 |
8.20
|
1,200 | 7.60 | 8.20 | 7.60 | 0 | 0 | 0 |
| 15/05/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/05/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 13/05/2024 |
8.30
|
200 | 7.50 | 8.30 | 7.50 | 0 | 0 | 0 |
| 10/05/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 09/05/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 08/05/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 07/05/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/05/2024 |
7.90
|
800 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/05/2024 |
7.80
|
101 | 7.80 | 7.80 | 7.80 | 0 | 100 | -0.0 |
| 02/05/2024 |
7.70
|
2,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/04/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/04/2024 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/04/2024 |
7.70
|
600 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
| 22/04/2024 |
7.70
|
4 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 19/04/2024 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/04/2024 |
7.70
|
500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 16/04/2024 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/04/2024 |
7.70
|
1,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/04/2024 |
8.20
|
1 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/04/2024 |
8.20
|
3,000 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 10/04/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 09/04/2024 |
8.30
|
700 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 08/04/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/04/2024 |
7.90
|
301 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/04/2024 |
7.90
|
500 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/04/2024 |
7.90
|
2,300 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 02/04/2024 |
7.90
|
1,400 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 01/04/2024 |
8.30
|
800 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 29/03/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/03/2024 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/03/2024 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 26/03/2024 |
8
|
200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/03/2024 |
8
|
3,400 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 22/03/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 21/03/2024 |
8.10
|
3,200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/03/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/03/2024 |
8.10
|
1,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 18/03/2024 |
8.10
|
1,100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/03/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/03/2024 |
8.10
|
6,600 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 13/03/2024 |
8.40
|
2,000 | 8.20 | 8.40 | 8.10 | 0 | 0 | 0 |
| 12/03/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/03/2024 |
8.20
|
1 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 08/03/2024 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/03/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/03/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/03/2024 |
8.20
|
8,800 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/03/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 01/03/2024 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/02/2024 |
8.20
|
2,100 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 28/02/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/02/2024 |
8.60
|
700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 26/02/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/02/2024 |
8.60
|
2,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/02/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/02/2024 |
8.20
|
2,800 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 20/02/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/02/2024 |
8.50
|
1,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/02/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/02/2024 |
8.50
|
2,600 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/02/2024 |
8.50
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/02/2024 |
8.50
|
3,800 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/02/2024 |
8.20
|
13,400 | 8.90 | 8.90 | 7.80 | 0 | 0 | 0 |
| 02/02/2024 |
8.60
|
4,000 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 01/02/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 31/01/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 30/01/2024 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 300 | 0 | 0.0 |
| 29/01/2024 |
8.70
|
7,500 | 9 | 9 | 8.70 | 200 | 0 | 0.0 |
| 26/01/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/01/2024 |
9
|
500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 24/01/2024 |
9.80
|
300 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |