| 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 | 0% | 59,300 | 800 | 0.0 |
12.10
12.50
12.50
|
|
2 tháng
(2025-10-06) |
0.10 | 0.81% | 135,300 | 800 | 0.0 |
12.10
12.80
12.50
|
|
3 tháng
(2025-09-05) |
0.04 | 0.30% | 315,600 | 1,700 | 0.0 |
12.10
13.20
12.50
|
|
6 tháng
(2025-06-09) |
0.04 | 0.30% | 516,000 | 2,100 | 0.0 |
12.08
13.20
12.50
|
|
12 tháng
(2024-12-09) |
2.73 | 28.26% | 2,046,105 | -8,000 | -0.2 |
9.48
17.66
12.50
|
|
24 tháng
(2023-12-15) |
5.24 | 73.29% | 2,219,373 | -9,700 | -0.2 |
7.16
17.66
12.50
|
|
36 tháng
(2022-12-20) |
5.88 | 90.20% | 2,300,629 | -8,000 | -0.2 |
5.86
17.66
12.50
|
|
60 tháng
(2020-12-30) |
6.33 | 104.34% | 3,257,570 | 25,500 | 0.3 |
5.40
17.66
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2024 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 02/05/2024 |
9.51
|
1,200 | 9.60 | 9.60 | 9.51 | 0 | 0 | 0 |
| 26/04/2024 |
9.51
|
400 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 25/04/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 24/04/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 23/04/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 22/04/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 19/04/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 17/04/2024 |
9.25
|
1,000 | 9.25 | 9.25 | 9.16 | 0 | 0 | 0 |
| 16/04/2024 |
9.25
|
1 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 15/04/2024 |
9.25
|
1,004 | 8.20 | 9.25 | 8.12 | 0 | 0 | 0 |
| 12/04/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 11/04/2024 |
8.99
|
1,600 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 10/04/2024 |
8.73
|
2 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 09/04/2024 |
8.73
|
100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 08/04/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 05/04/2024 |
8.99
|
1,001 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 04/04/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 03/04/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 02/04/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 01/04/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 29/03/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 28/03/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 27/03/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 26/03/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 25/03/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 22/03/2024 |
8.99
|
2,500 | 8.99 | 9.60 | 8.99 | 0 | 0 | 0 |
| 21/03/2024 |
9.95
|
0 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
| 20/03/2024 |
9.95
|
200 | 9.95 | 9.95 | 9.95 | 200 | 0 | 0.0 |
| 19/03/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 18/03/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 15/03/2024 |
9.08
|
7 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 14/03/2024 |
9.08
|
300 | 8.90 | 9.08 | 8.90 | 0 | 0 | 0 |
| 13/03/2024 |
8.90
|
3,000 | 9.08 | 9.08 | 8.55 | 0 | 0 | 0 |
| 12/03/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 11/03/2024 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 08/03/2024 |
8.29
|
503 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 07/03/2024 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 06/03/2024 |
9.16
|
1,500 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 05/03/2024 |
9.16
|
2 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 04/03/2024 |
9.16
|
1,000 | 9.60 | 9.60 | 9.16 | 0 | 0 | 0 |
| 01/03/2024 |
9.60
|
800 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 29/02/2024 |
9.60
|
701 | 8.99 | 9.60 | 8.99 | 0 | 0 | 0 |
| 28/02/2024 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 27/02/2024 |
9.51
|
1,000 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 26/02/2024 |
9.60
|
400 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 23/02/2024 |
9.60
|
1,803 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 22/02/2024 |
9.60
|
15,241 | 8.99 | 9.95 | 8.99 | 0 | 0 | 0 |
| 21/02/2024 |
9.95
|
1,000 | 9.95 | 9.95 | 9.95 | 0 | 0 | 0 |
| 20/02/2024 |
10.04
|
600 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
| 19/02/2024 |
10.04
|
600 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 |
| 16/02/2024 |
10.56
|
2,100 | 10.56 | 10.73 | 10.56 | 0 | 0 | 0 |
| 15/02/2024 |
9.77
|
300 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 07/02/2024 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 06/02/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 05/02/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 02/02/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 01/02/2024 |
9.69
|
0 | 9.69 | 9.69 | 9.69 | 0 | 0 | 0 |
| 31/01/2024 |
9.69
|
1,100 | 8.90 | 9.69 | 8.90 | 0 | 0 | 0 |
| 30/01/2024 |
8.90
|
1,200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 29/01/2024 |
9.16
|
1,100 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 26/01/2024 |
9.51
|
100 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 25/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 24/01/2024 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/01/2024 |
8.90
|
2,200 | 8.90 | 8.90 | 8.90 | 0 | 200 | -0.0 |
| 22/01/2024 |
8.90
|
1,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/01/2024 |
8.73
|
1,000 | 8.90 | 8.90 | 8.73 | 0 | 700 | -0.0 |
| 18/01/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 17/01/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 16/01/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 15/01/2024 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 12/01/2024 |
8.12
|
400 | 8.73 | 8.73 | 8.12 | 0 | 0 | 0 |
| 11/01/2024 |
8.99
|
13,400 | 8.90 | 8.99 | 8.90 | 0 | 0 | 0 |
| 10/01/2024 |
9.86
|
4,400 | 8.90 | 9.86 | 8.90 | 0 | 1,000 | -0.0 |
| 09/01/2024 |
9.86
|
500 | 10.82 | 10.82 | 9.86 | 0 | 0 | 0 |
| 08/01/2024 |
9.86
|
4,100 | 9.86 | 9.86 | 9.69 | 0 | 0 | 0 |
| 05/01/2024 |
9.86
|
0 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
| 04/01/2024 |
9.86
|
100 | 9.86 | 9.86 | 9.86 | 0 | 0 | 0 |
| 03/01/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 02/01/2024 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 29/12/2023 |
8.20
|
14,100 | 8.29 | 8.29 | 8.12 | 0 | 0 | 0 |
| 28/12/2023 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 27/12/2023 |
8.29
|
1,800 | 8.03 | 8.29 | 8.20 | 0 | 0 | 0 |
| 26/12/2023 |
8.03
|
1,800 | 7.77 | 8.03 | 7.94 | 0 | 0 | 0 |
| 25/12/2023 |
7.77
|
600 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 22/12/2023 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 21/12/2023 |
7.77
|
2,900 | 7.16 | 7.85 | 7.77 | 0 | 0 | 0 |
| 20/12/2023 |
7.16
|
200 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 |
| 19/12/2023 |
7.24
|
600 | 7.16 | 7.24 | 7.16 | 0 | 0 | 0 |
| 18/12/2023 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 15/12/2023 |
7.16
|
3,100 | 7.85 | 7.85 | 7.16 | 0 | 0 | 0 |
| 14/12/2023 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 13/12/2023 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 12/12/2023 |
7.85
|
100 | 7.50 | 7.85 | 7.85 | 0 | 0 | 0 |
| 11/12/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/12/2023 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/12/2023 |
7.50
|
4,600 | 8.29 | 8.29 | 7.50 | 0 | 0 | 0 |
| 06/12/2023 |
8.29
|
100 | 7.77 | 8.29 | 8.29 | 0 | 0 | 0 |
| 05/12/2023 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 04/12/2023 |
7.77
|
200 | 7.16 | 7.85 | 7.77 | 0 | 0 | 0 |