| 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% | 1,900 | 0 | 0 |
13.80
14.25
14.25
|
|
2 tháng
(2025-10-06) |
0 | 0% | 5,600 | 0 | 0 |
13.80
14.25
14.25
|
|
3 tháng
(2025-09-05) |
0.20 | 1.47% | 35,000 | 0 | 0 |
13.60
15.45
14.25
|
|
6 tháng
(2025-06-09) |
1.75 | 14.51% | 115,000 | -1,400 | -0.0 |
11.91
15.45
14.25
|
|
12 tháng
(2024-12-09) |
1.37 | 11.07% | 727,200 | -4,900 | -0.1 |
11.30
15.45
14.25
|
|
24 tháng
(2023-12-15) |
1.25 | 9.96% | 1,413,300 | -124,160 | -1.7 |
11.30
15.45
14.25
|
|
36 tháng
(2022-12-20) |
5.82 | 72.89% | 2,277,800 | -125,961 | -1.9 |
6.76
15.45
14.25
|
|
60 tháng
(2020-12-30) |
5.88 | 74.24% | 7,342,650 | -123,462 | -2.6 |
6.38
15.45
14.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/07/2023 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 03/07/2023 |
9.72
|
500 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 30/06/2023 |
9.72
|
5,100 | 9.72 | 10.30 | 9.64 | 0 | 0 | 0 |
| 29/06/2023 |
9.72
|
200 | 9.47 | 9.80 | 9.72 | 0 | 0 | 0 |
| 28/06/2023 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 27/06/2023 |
9.47
|
300 | 10.05 | 10.30 | 9.47 | 0 | 0 | 0 |
| 26/06/2023 |
10.05
|
2,400 | 10.05 | 10.05 | 10.05 | 0 | 0 | 0 |
| 23/06/2023 |
10.05
|
1,000 | 9.64 | 10.13 | 10.05 | 0 | 0 | 0 |
| 22/06/2023 |
9.64
|
7,600 | 9.64 | 9.80 | 9.64 | 0 | 0 | 0 |
| 21/06/2023 |
9.64
|
2,000 | 9.72 | 9.72 | 9.64 | 0 | 0 | 0 |
| 20/06/2023 |
9.72
|
5,300 | 9.39 | 9.72 | 9.39 | 0 | 0 | 0 |
| 19/06/2023 |
9.39
|
7,500 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 16/06/2023 |
9.39
|
7,500 | 9.35 | 9.39 | 9.39 | 0 | 0 | 0 |
| 15/06/2023 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 14/06/2023 |
9.35
|
200 | 9.93 | 9.93 | 9.31 | 0 | 0 | 0 |
| 13/06/2023 |
9.93
|
1,600 | 9.80 | 9.93 | 9.27 | 0 | 0 | 0 |
| 12/06/2023 |
9.80
|
10,800 | 9.47 | 9.80 | 8.81 | 0 | 0 | 0 |
| 09/06/2023 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 08/06/2023 |
9.47
|
1,000 | 9.23 | 9.56 | 9.47 | 0 | 0 | 0 |
| 07/06/2023 |
9.23
|
100 | 9.68 | 9.68 | 9.23 | 0 | 0 | 0 |
| 06/06/2023 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 05/06/2023 |
9.68
|
0 | 9.68 | 9.68 | 9.68 | 0 | 0 | 0 |
| 02/06/2023 |
9.68
|
6,600 | 9.72 | 9.72 | 9.06 | 0 | 0 | 0 |
| 01/06/2023 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 31/05/2023 |
9.72
|
0 | 9.72 | 9.72 | 9.72 | 0 | 0 | 0 |
| 30/05/2023 |
9.72
|
400 | 9.39 | 9.72 | 9.72 | 0 | 0 | 0 |
| 29/05/2023 |
9.39
|
200 | 9.47 | 9.47 | 9.39 | 0 | 200 | -0.0 |
| 26/05/2023 |
9.47
|
6,200 | 10.05 | 10.05 | 9.47 | 0 | 0 | 0 |
| 25/05/2023 |
10.05
|
700 | 10.79 | 10.79 | 10.05 | 0 | 0 | 0 |
| 24/05/2023 |
10.79
|
2,500 | 11.37 | 11.37 | 10.63 | 0 | 0 | 0 |
| 23/05/2023 |
11.37
|
7,200 | 10.79 | 11.41 | 11.37 | 0 | 0 | 0 |
| 22/05/2023 |
10.79
|
5,400 | 10.21 | 10.79 | 10.75 | 0 | 0 | 0 |
| 19/05/2023 |
10.21
|
2,100 | 10.21 | 10.83 | 10.21 | 0 | 0 | 0 |
| 18/05/2023 |
10.21
|
6,200 | 9.60 | 10.21 | 9.97 | 0 | 0 | 0 |
| 17/05/2023 |
9.60
|
500 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 16/05/2023 |
9.60
|
3,800 | 8.98 | 9.60 | 9.06 | 0 | 0 | 0 |
| 15/05/2023 |
8.98
|
100 | 9.02 | 9.02 | 8.98 | 0 | 0 | 0 |
| 12/05/2023 |
9.02
|
400 | 8.98 | 9.06 | 9.02 | 0 | 0 | 0 |
| 11/05/2023 |
8.98
|
6,400 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 10/05/2023 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 09/05/2023 |
8.98
|
300 | 9.06 | 9.06 | 8.98 | 0 | 0 | 0 |
| 08/05/2023 |
9.06
|
12,700 | 8.69 | 9.06 | 9.06 | 0 | 0 | 0 |
| 05/05/2023 |
8.69
|
1,600 | 9.06 | 9.06 | 8.69 | 0 | 0 | 0 |
| 04/05/2023 |
9.06
|
10,000 | 9.23 | 9.23 | 9.06 | 0 | 0 | 0 |
| 28/04/2023 |
9.23
|
400 | 9.06 | 9.23 | 9.06 | 0 | 0 | 0 |
| 27/04/2023 |
9.06
|
14,000 | 8.57 | 9.06 | 8.48 | 0 | 0 | 0 |
| 26/04/2023 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | -0.0 |
| 25/04/2023 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | -0.0 |
| 24/04/2023 |
8.57
|
200 | 8.98 | 8.98 | 8.48 | 0 | 0 | -0.0 |
| 21/04/2023 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | -0.0 |
| 20/04/2023 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 19/04/2023 |
8.98
|
7,100 | 8.40 | 8.98 | 8.20 | 0 | 800 | -0.0 |
| 18/04/2023 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 17/04/2023 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 1 | 0 |
| 14/04/2023 |
8.40
|
2,300 | 8.24 | 8.40 | 8.24 | 0 | 0 | -0.0 |
| 13/04/2023 |
8.24
|
400 | 8.20 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 12/04/2023 |
8.20
|
100 | 8.28 | 8.28 | 8.20 | 0 | 100 | -0.0 |
| 11/04/2023 |
8.28
|
2,600 | 8.20 | 8.73 | 8.24 | 0 | 0 | 0 |
| 10/04/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/04/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 06/04/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 05/04/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 04/04/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 03/04/2023 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 31/03/2023 |
8.20
|
800 | 8.48 | 8.48 | 8.16 | 0 | 0 | 0 |
| 30/03/2023 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 29/03/2023 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 28/03/2023 |
8.48
|
300 | 8.24 | 8.48 | 8.20 | 0 | 0 | 0 |
| 27/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 24/03/2023 |
8.24
|
100 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 23/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 22/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 21/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 20/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 17/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 16/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 15/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 14/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 13/03/2023 |
8.24
|
800 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 10/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 09/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 08/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 07/03/2023 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 06/03/2023 |
8.24
|
1,300 | 8.17 | 8.24 | 8.24 | 0 | 0 | -0.0 |
| 03/03/2023 |
8.17
|
100 | 8.69 | 8.69 | 8.17 | 0 | 0 | -0.0 |
| 02/03/2023 |
8.69
|
300 | 8.12 | 8.69 | 8.69 | 0 | 0 | -0.0 |
| 01/03/2023 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | -0.0 |
| 28/02/2023 |
8.12
|
800 | 8.36 | 8.36 | 8.09 | 0 | 0 | -0.0 |
| 27/02/2023 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | -0.0 |
| 24/02/2023 |
8.36
|
1,100 | 8.57 | 8.57 | 8.36 | 0 | 0 | -0.0 |
| 23/02/2023 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | -0.0 |
| 22/02/2023 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | -0.0 |
| 21/02/2023 |
8.57
|
2,000 | 8.48 | 9.06 | 8.57 | 0 | 0 | -0.0 |
| 20/02/2023 |
8.48
|
17,900 | 8.32 | 8.90 | 8.24 | 0 | 0 | -0.0 |
| 17/02/2023 |
8.32
|
100 | 8.81 | 8.81 | 8.32 | 0 | 0 | -0.0 |
| 16/02/2023 |
8.81
|
13,200 | 8.24 | 8.81 | 8.81 | 0 | 0 | -0.0 |
| 15/02/2023 |
8.24
|
700 | 8.18 | 8.73 | 8.24 | 0 | 0 | -0.0 |
| 14/02/2023 |
8.18
|
1,400 | 8.16 | 8.69 | 8.18 | 0 | 0 | -0.0 |
| 13/02/2023 |
8.16
|
100 | 8.48 | 8.48 | 8.16 | 0 | 0 | -0.0 |
| 10/02/2023 |
8.48
|
3,600 | 8.48 | 9.06 | 8.48 | 0 | 0 | -0.0 |