| 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 | -3.85% | 86,500 | 0 | 0 |
12.30
13
12.50
|
|
2 tháng
(2025-11-28) |
0.10 | 0.81% | 116,800 | 800 | 0.0 |
12.20
13.20
12.50
|
|
3 tháng
(2025-10-29) |
0 | 0% | 222,800 | 800 | 0.0 |
12.10
13.20
12.50
|
|
6 tháng
(2025-07-31) |
0.23 | 1.87% | 515,200 | -300 | -0.0 |
12.10
13.20
12.50
|
|
12 tháng
(2025-02-03) |
3.02 | 31.83% | 2,149,304 | -8,000 | -0.2 |
9.48
17.66
12.50
|
|
24 tháng
(2024-02-07) |
3.60 | 40.43% | 2,270,273 | -7,800 | -0.2 |
8.29
17.66
12.50
|
|
36 tháng
(2023-02-13) |
6.06 | 94.19% | 2,400,729 | -8,000 | -0.2 |
5.86
17.66
12.50
|
|
60 tháng
(2021-02-22) |
7.10 | 131.38% | 3,323,270 | 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) |
| 24/06/2024 |
8.90
|
1,900 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 21/06/2024 |
8.90
|
107 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 20/06/2024 |
8.90
|
14 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 19/06/2024 |
8.90
|
5,800 | 8.99 | 8.99 | 8.90 | 0 | 0 | 0 |
| 18/06/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 17/06/2024 |
8.99
|
5 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 14/06/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 13/06/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 12/06/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 11/06/2024 |
8.99
|
1,500 | 8.99 | 9.08 | 8.99 | 0 | 0 | 0 |
| 10/06/2024 |
8.99
|
100 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 07/06/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 06/06/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 05/06/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 04/06/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 03/06/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 31/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 30/05/2024 |
8.73
|
5,100 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 29/05/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 28/05/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 27/05/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 24/05/2024 |
9.60
|
1 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 23/05/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 22/05/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 21/05/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 20/05/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 17/05/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 16/05/2024 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 15/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 14/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 13/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 10/05/2024 |
8.73
|
300 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 09/05/2024 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 08/05/2024 |
8.73
|
1,500 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 |
| 07/05/2024 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 06/05/2024 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 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 |