| 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 | 0% | 2,800 | 0 | 0 |
8
8.90
8.90
|
|
2 tháng
(2025-11-28) |
0 | 0% | 43,300 | 0 | 0 |
8
8.90
8.90
|
|
3 tháng
(2025-10-29) |
0 | 0% | 70,400 | 0 | 0 |
8
8.90
8.90
|
|
6 tháng
(2025-07-31) |
0 | 0% | 611,500 | 0 | 0 |
8
11.50
8.90
|
|
12 tháng
(2025-02-03) |
1.70 | 23.61% | 1,641,068 | -8,800 | -0.1 |
5.60
11.50
8.90
|
|
24 tháng
(2024-02-07) |
1.40 | 18.67% | 6,775,589 | -8,800 | -0.1 |
5.60
11.50
8.90
|
|
36 tháng
(2023-02-13) |
-0.10 | -1.11% | 12,134,380 | -32,568 | -0.3 |
5.60
13
8.90
|
|
60 tháng
(2021-02-22) |
-7.30 | -45.06% | 18,271,592 | -34,410 | -0.4 |
5.60
33
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2024 |
10.30
|
99,829 | 10.50 | 10.60 | 9.60 | 0 | 0 | 0 |
| 21/06/2024 |
10.50
|
56,808 | 10.30 | 10.50 | 10 | 0 | 0 | 0 |
| 20/06/2024 |
10.10
|
108,087 | 10.60 | 11 | 10.10 | 0 | 0 | 0 |
| 19/06/2024 |
10.70
|
32,300 | 11 | 11 | 10.10 | 0 | 0 | 0 |
| 18/06/2024 |
10.60
|
22,101 | 10.70 | 11.20 | 10.10 | 0 | 0 | 0 |
| 17/06/2024 |
10.20
|
43,112 | 10.50 | 11.30 | 10 | 0 | 0 | 0 |
| 14/06/2024 |
10.30
|
165,973 | 9.40 | 10.30 | 9.40 | 0 | 0 | 0 |
| 13/06/2024 |
9.40
|
71,300 | 9 | 9.40 | 8.80 | 0 | 0 | 0 |
| 12/06/2024 |
9.40
|
37,000 | 9.20 | 9.40 | 8.90 | 0 | 0 | 0 |
| 11/06/2024 |
9.30
|
59,500 | 8.80 | 9.40 | 8.40 | 0 | 0 | 0 |
| 10/06/2024 |
9.30
|
33,066 | 9 | 9.40 | 8.90 | 0 | 0 | 0 |
| 07/06/2024 |
9.50
|
65,300 | 9.30 | 9.50 | 8.60 | 0 | 0 | 0 |
| 06/06/2024 |
9.30
|
47,608 | 9 | 9.50 | 8.70 | 0 | 0 | 0 |
| 05/06/2024 |
9.10
|
36,549 | 9 | 9.20 | 8.80 | 0 | 0 | 0 |
| 04/06/2024 |
9.20
|
45,100 | 8.60 | 9.40 | 8.20 | 0 | 0 | 0 |
| 03/06/2024 |
9.10
|
31,810 | 9.10 | 9.20 | 8.60 | 0 | 0 | 0 |
| 31/05/2024 |
9.20
|
35,500 | 8.90 | 9.20 | 8.40 | 0 | 0 | 0 |
| 30/05/2024 |
9.10
|
51,448 | 8.60 | 9.40 | 8.50 | 0 | 0 | 0 |
| 29/05/2024 |
9.30
|
31,500 | 9.10 | 9.30 | 8.90 | 0 | 0 | 0 |
| 28/05/2024 |
9.10
|
89,300 | 8.60 | 9.50 | 8.60 | 0 | 0 | 0 |
| 27/05/2024 |
9.20
|
25,300 | 9.10 | 9.20 | 8.60 | 0 | 0 | 0 |
| 24/05/2024 |
9.20
|
37,600 | 8.60 | 9.30 | 8.50 | 0 | 0 | 0 |
| 23/05/2024 |
9.30
|
34,600 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 22/05/2024 |
9.30
|
42,700 | 9.30 | 9.40 | 8.80 | 0 | 0 | 0 |
| 21/05/2024 |
9.40
|
54,300 | 9.20 | 9.40 | 8.70 | 0 | 0 | 0 |
| 20/05/2024 |
9.20
|
33,247 | 9 | 9.40 | 8.30 | 0 | 0 | 0 |
| 17/05/2024 |
9
|
33,622 | 8.80 | 9.40 | 8.70 | 0 | 0 | 0 |
| 16/05/2024 |
8.80
|
8,300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/05/2024 |
9
|
1,605 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 14/05/2024 |
8.90
|
8,100 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 13/05/2024 |
8.20
|
7,500 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 10/05/2024 |
8.50
|
11,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/05/2024 |
8.50
|
10,625 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 08/05/2024 |
8.40
|
3,980 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 07/05/2024 |
8.40
|
6,403 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 06/05/2024 |
8.40
|
3,500 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 03/05/2024 |
8.20
|
7,199 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 02/05/2024 |
8.70
|
9,603 | 8.40 | 8.70 | 8.30 | 0 | 0 | 0 |
| 26/04/2024 |
8.70
|
29,800 | 8.50 | 9.20 | 8.40 | 0 | 0 | 0 |
| 25/04/2024 |
9
|
10,800 | 8.50 | 9 | 8.40 | 0 | 0 | 0 |
| 24/04/2024 |
9
|
21,500 | 9 | 9 | 8.50 | 0 | 0 | 0 |
| 23/04/2024 |
9.20
|
2,200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 22/04/2024 |
9.10
|
26,447 | 8.40 | 9.10 | 8.40 | 0 | 0 | 0 |
| 19/04/2024 |
8.70
|
5,500 | 9.50 | 9.70 | 8.70 | 0 | 0 | 0 |
| 17/04/2024 |
9.60
|
9,700 | 8.30 | 9.60 | 8.20 | 0 | 0 | 0 |
| 16/04/2024 |
8.80
|
9,000 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
| 15/04/2024 |
9
|
5,720 | 9.30 | 9.50 | 8.70 | 0 | 0 | 0 |
| 12/04/2024 |
9.40
|
22,400 | 8.30 | 9.40 | 8.30 | 0 | 0 | 0 |
| 11/04/2024 |
9.10
|
23,009 | 8.80 | 9.20 | 8.50 | 0 | 0 | 0 |
| 10/04/2024 |
9.40
|
6,620 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 09/04/2024 |
9.60
|
33,798 | 9.10 | 9.60 | 8.70 | 0 | 0 | 0 |
| 08/04/2024 |
9.60
|
42,108 | 9.60 | 9.70 | 9 | 0 | 0 | 0 |
| 05/04/2024 |
9.60
|
7,141 | 8.90 | 9.60 | 8.90 | 0 | 0 | 0 |
| 04/04/2024 |
9.40
|
7,900 | 9 | 9.40 | 8.70 | 0 | 0 | 0 |
| 03/04/2024 |
9.30
|
21,138 | 9.20 | 9.60 | 8.80 | 0 | 0 | 0 |
| 02/04/2024 |
9
|
5,420 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
| 01/04/2024 |
9.50
|
58,409 | 9.50 | 9.90 | 9.30 | 0 | 0 | 0 |
| 29/03/2024 |
9.30
|
13,685 | 8.50 | 9.30 | 8.10 | 0 | 0 | 0 |
| 28/03/2024 |
8.50
|
24,409 | 7.80 | 8.50 | 7.70 | 0 | 0 | 0 |
| 27/03/2024 |
7.80
|
1,400 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
| 26/03/2024 |
7.50
|
3,400 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 25/03/2024 |
7.40
|
3,100 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 22/03/2024 |
7.30
|
7,486 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 21/03/2024 |
7.40
|
11,100 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 20/03/2024 |
7.30
|
9,043 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 19/03/2024 |
7.50
|
107 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 18/03/2024 |
7.20
|
21,900 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 15/03/2024 |
7.30
|
5,200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 14/03/2024 |
7.30
|
13,850 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 13/03/2024 |
7.60
|
131 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/03/2024 |
7.40
|
5,400 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 11/03/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/03/2024 |
8
|
4,400 | 7.30 | 8 | 7.20 | 0 | 0 | 0 |
| 07/03/2024 |
7.50
|
24,000 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
| 06/03/2024 |
7.70
|
2,900 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/03/2024 |
8
|
23 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/03/2024 |
8
|
3,801 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
| 01/03/2024 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/02/2024 |
7.60
|
12,501 | 7.80 | 8.70 | 7.60 | 0 | 0 | 0 |
| 28/02/2024 |
8
|
18,800 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 27/02/2024 |
7.40
|
45,200 | 7.20 | 8 | 7.10 | 0 | 0 | 0 |
| 26/02/2024 |
7.30
|
9,200 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
| 23/02/2024 |
7.50
|
21,400 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 22/02/2024 |
7.50
|
10,700 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 21/02/2024 |
7.30
|
34,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 20/02/2024 |
7.30
|
5,324 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 19/02/2024 |
7.60
|
5,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 16/02/2024 |
7.60
|
101 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 15/02/2024 |
7.30
|
37,830 | 7.20 | 7.70 | 7 | 0 | 0 | 0 |
| 07/02/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 06/02/2024 |
7.50
|
2,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/02/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/02/2024 |
7.50
|
40,800 | 7.70 | 8 | 7.50 | 0 | 0 | 0 |
| 01/02/2024 |
7.50
|
6,200 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 31/01/2024 |
7.70
|
32,600 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 30/01/2024 |
7.70
|
5,904 | 7.30 | 7.70 | 7.20 | 0 | 4,200 | -0.0 |
| 29/01/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 26/01/2024 |
7.60
|
1,400 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 25/01/2024 |
7.50
|
5,400 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 24/01/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |