| 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) |
-0.09 | -1.07% | 294,300 | 0 | 0 |
8.30
10.95
8.85
|
|
2 tháng
(2025-11-28) |
0.10 | 1.22% | 305,300 | 0 | 0 |
8
10.95
8.85
|
|
3 tháng
(2025-10-29) |
0.28 | 3.49% | 353,900 | 0 | 0 |
8
10.95
8.85
|
|
6 tháng
(2025-07-31) |
0.32 | 4.01% | 533,700 | -1,800 | -0.0 |
7.94
10.95
8.85
|
|
12 tháng
(2025-02-03) |
-0.90 | -9.78% | 875,500 | -1,800 | -0.0 |
7.44
10.95
8.85
|
|
24 tháng
(2024-02-07) |
-0.24 | -2.77% | 1,403,700 | -2,000 | -0.0 |
7.44
11.56
8.85
|
|
36 tháng
(2023-02-13) |
-0.23 | -2.69% | 1,821,200 | -33,200 | -0.3 |
7.44
11.56
8.85
|
|
60 tháng
(2021-02-22) |
-4.69 | -36.12% | 2,939,500 | -29,700 | -0.4 |
6.73
16.10
8.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/04/2023 |
8.49
|
4,400 | 8.11 | 8.52 | 8.14 | 0 | 0 | 0 |
| 06/04/2023 |
8.11
|
900 | 8.11 | 8.15 | 8.11 | 0 | 0 | 0 |
| 05/04/2023 |
8.11
|
1,000 | 8.15 | 8.15 | 8.11 | 0 | 0 | 0 |
| 04/04/2023 |
8.15
|
2,400 | 8.11 | 8.20 | 8.11 | 0 | 0 | 0 |
| 03/04/2023 |
8.11
|
200 | 8.28 | 8.28 | 8.11 | 0 | 0 | 0 |
| 31/03/2023 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 30/03/2023 |
8.28
|
3,000 | 8.36 | 8.36 | 8.28 | 0 | 0 | 0 |
| 29/03/2023 |
8.36
|
1,200 | 8.36 | 8.53 | 8.28 | 0 | 0 | 0 |
| 28/03/2023 |
8.36
|
700 | 8.32 | 8.36 | 8.27 | 0 | 0 | 0 |
| 27/03/2023 |
8.32
|
900 | 8.32 | 8.32 | 8.28 | 0 | 0 | 0 |
| 24/03/2023 |
8.32
|
1,000 | 8.06 | 8.32 | 8.10 | 0 | 0 | 0 |
| 23/03/2023 |
8.06
|
1,600 | 8.24 | 8.24 | 7.81 | 0 | 0 | 0 |
| 22/03/2023 |
8.24
|
200 | 8.05 | 8.24 | 8.02 | 0 | 0 | 0 |
| 21/03/2023 |
8.05
|
100 | 7.93 | 8.05 | 8.05 | 0 | 0 | -0.0 |
| 20/03/2023 |
7.93
|
700 | 8.09 | 8.09 | 7.93 | 0 | 0 | -0.0 |
| 17/03/2023 |
8.09
|
1,500 | 8.03 | 8.09 | 7.85 | 0 | 0 | -0.0 |
| 16/03/2023 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | -0.0 |
| 15/03/2023 |
8.03
|
6,900 | 8.11 | 8.54 | 7.55 | 0 | 0 | -0.0 |
| 14/03/2023 |
8.11
|
100 | 8.62 | 8.62 | 8.11 | 0 | 0 | -0.0 |
| 13/03/2023 |
8.62
|
600 | 8.41 | 8.62 | 8.43 | 0 | 0 | -0.0 |
| 10/03/2023 |
8.41
|
3,200 | 8.37 | 8.41 | 8.37 | 0 | 0 | -0.0 |
| 09/03/2023 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | -0.0 |
| 08/03/2023 |
8.37
|
1,000 | 8.54 | 8.54 | 7.95 | 0 | 0 | -0.0 |
| 07/03/2023 |
8.54
|
200 | 8.58 | 8.62 | 8.54 | 0 | 0 | -0.0 |
| 06/03/2023 |
8.58
|
4,400 | 8.02 | 8.58 | 7.99 | 0 | 0 | -0.0 |
| 03/03/2023 |
8.02
|
500 | 8.18 | 8.27 | 8.02 | 0 | 0 | -0.0 |
| 02/03/2023 |
8.18
|
1,000 | 8.53 | 8.53 | 8.02 | 0 | 0 | -0.0 |
| 01/03/2023 |
8.53
|
800 | 8.02 | 8.53 | 7.46 | 0 | 0 | -0.0 |
| 28/02/2023 |
8.02
|
300 | 8.10 | 8.36 | 8.02 | 0 | 0 | -0.0 |
| 27/02/2023 |
8.10
|
500 | 8.19 | 8.19 | 7.76 | 0 | 0 | -0.0 |
| 24/02/2023 |
8.19
|
500 | 7.76 | 8.30 | 8.14 | 0 | 0 | -0.0 |
| 23/02/2023 |
7.76
|
3,300 | 8.02 | 8.02 | 7.76 | 0 | 0 | -0.0 |
| 22/02/2023 |
8.02
|
300 | 7.93 | 8.02 | 8.02 | 0 | 0 | -0.0 |
| 21/02/2023 |
7.93
|
100 | 8.01 | 8.01 | 7.93 | 0 | 0 | -0.0 |
| 20/02/2023 |
8.01
|
14,600 | 8.01 | 8.01 | 7.93 | 0 | 0 | -0.0 |
| 17/02/2023 |
8.01
|
2,400 | 8.02 | 8.02 | 7.85 | 0 | 0 | -0.0 |
| 16/02/2023 |
8.02
|
800 | 7.77 | 8.31 | 8.02 | 0 | 0 | -0.0 |
| 15/02/2023 |
7.77
|
700 | 8.19 | 8.19 | 7.72 | 0 | 0 | -0.0 |
| 14/02/2023 |
8.19
|
1,600 | 8.53 | 8.53 | 8.19 | 0 | 0 | -0.0 |
| 13/02/2023 |
8.53
|
800 | 8.28 | 8.62 | 8.53 | 0 | 0 | -0.0 |
| 10/02/2023 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | -0.0 |
| 09/02/2023 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | -0.0 |
| 08/02/2023 |
8.28
|
2,800 | 8.28 | 8.28 | 8.28 | 0 | 0 | -0.0 |
| 07/02/2023 |
8.28
|
100 | 8.62 | 8.62 | 8.28 | 0 | 0 | -0.0 |
| 06/02/2023 |
8.62
|
200 | 8.52 | 8.62 | 8.28 | 0 | 0 | -0.0 |
| 03/02/2023 |
8.52
|
2,100 | 8.52 | 8.52 | 8.35 | 0 | 0 | -0.0 |
| 02/02/2023 |
8.52
|
1,400 | 8.45 | 8.52 | 7.93 | 0 | 0 | -0.0 |
| 01/02/2023 |
8.45
|
7,000 | 8.46 | 8.88 | 8.45 | 0 | 0 | -0.0 |
| 31/01/2023 |
8.46
|
3,000 | 8.80 | 8.80 | 8.44 | 0 | 0 | -0.0 |
| 30/01/2023 |
8.80
|
2,400 | 8.93 | 8.93 | 8.43 | 0 | 0 | -0.0 |
| 27/01/2023 |
8.93
|
100 | 8.97 | 8.97 | 8.93 | 0 | 0 | -0.0 |
| 19/01/2023 |
8.97
|
400 | 8.53 | 8.97 | 8.50 | 0 | 0 | -0.0 |
| 18/01/2023 |
8.53
|
100 | 8.39 | 8.53 | 8.53 | 0 | 0 | -0.0 |
| 17/01/2023 |
8.39
|
300 | 7.85 | 8.39 | 8.38 | 0 | 0 | -0.0 |
| 16/01/2023 |
7.85
|
100 | 8.06 | 8.06 | 7.85 | 0 | 0 | -0.0 |
| 13/01/2023 |
8.06
|
300 | 8.16 | 8.16 | 8.03 | 0 | 0 | -0.0 |
| 12/01/2023 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | -0.0 |
| 11/01/2023 |
8.16
|
200 | 8.15 | 8.16 | 8.15 | 0 | 0 | -0.0 |
| 10/01/2023 |
8.15
|
100 | 8.71 | 8.71 | 8.15 | 0 | 0 | -0.0 |
| 09/01/2023 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | -0.0 |
| 06/01/2023 |
8.71
|
100 | 8.71 | 8.71 | 8.71 | 0 | 0 | -0.0 |
| 05/01/2023 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | -0.0 |
| 04/01/2023 |
8.71
|
200 | 8.71 | 9.31 | 8.71 | 0 | 0 | -0.0 |
| 03/01/2023 |
8.71
|
4,400 | 9.31 | 9.31 | 8.67 | 0 | 0 | -0.0 |
| 30/12/2022 |
9.31
|
11,000 | 9.23 | 9.49 | 8.59 | 0 | 0 | -0.0 |
| 29/12/2022 |
9.23
|
300 | 8.62 | 9.23 | 8.97 | 0 | 0 | -0.0 |
| 28/12/2022 |
8.62
|
6,000 | 8.20 | 8.75 | 7.79 | 0 | 0 | -0.0 |
| 27/12/2022 |
8.20
|
6,200 | 7.73 | 8.24 | 7.73 | 0 | 0 | -0.0 |
| 26/12/2022 |
7.73
|
1,200 | 7.73 | 7.73 | 7.72 | 0 | 0 | -0.0 |
| 23/12/2022 |
7.73
|
1,200 | 7.65 | 7.73 | 7.59 | 0 | 0 | -0.0 |
| 22/12/2022 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | -0.0 |
| 21/12/2022 |
7.65
|
4,200 | 7.43 | 7.67 | 7.33 | 0 | 0 | -0.0 |
| 20/12/2022 |
7.43
|
800 | 7.59 | 7.59 | 7.43 | 0 | 0 | -0.0 |
| 19/12/2022 |
7.59
|
700 | 7.43 | 7.74 | 7.59 | 0 | 0 | -0.0 |
| 16/12/2022 |
7.43
|
1,200 | 7.43 | 7.71 | 7.43 | 0 | 0 | -0.0 |
| 15/12/2022 |
7.43
|
2,000 | 7.73 | 7.73 | 7.42 | 0 | 0 | -0.0 |
| 14/12/2022 |
7.73
|
1,500 | 7.50 | 7.76 | 7.55 | 0 | 0 | -0.0 |
| 13/12/2022 |
7.50
|
3,900 | 7.89 | 7.89 | 7.50 | 0 | 0 | -0.0 |
| 12/12/2022 |
7.89
|
200 | 7.93 | 7.93 | 7.89 | 0 | 0 | -0.0 |
| 09/12/2022 |
7.93
|
2,300 | 7.86 | 7.93 | 7.68 | 0 | 0 | -0.0 |
| 08/12/2022 |
7.86
|
4,700 | 7.63 | 7.95 | 7.86 | 0 | 0 | -0.0 |
| 07/12/2022 |
7.63
|
2,500 | 7.74 | 7.74 | 7.63 | 0 | 0 | -0.0 |
| 06/12/2022 |
7.74
|
2,600 | 7.85 | 7.85 | 7.72 | 0 | 0 | -0.0 |
| 05/12/2022 |
7.85
|
3,100 | 7.68 | 7.85 | 7.68 | 0 | 0 | -0.0 |
| 02/12/2022 |
7.68
|
1,800 | 7.68 | 7.74 | 7.68 | 0 | 0 | -0.0 |
| 01/12/2022 |
7.68
|
7,800 | 7.37 | 7.68 | 7.42 | 0 | 0 | -0.0 |
| 30/11/2022 |
7.37
|
1,100 | 7.17 | 7.37 | 7.17 | 0 | 0 | -0.0 |
| 29/11/2022 |
7.17
|
200 | 7.44 | 7.44 | 7.17 | 0 | 0 | -0.0 |
| 28/11/2022 |
7.44
|
5,000 | 6.96 | 7.44 | 7.43 | 0 | 0 | -0.0 |
| 25/11/2022 |
6.96
|
7,600 | 7.31 | 7.31 | 6.90 | 0 | 0 | -0.0 |
| 24/11/2022 |
7.31
|
400 | 7.58 | 7.58 | 7.31 | 0 | 0 | -0.0 |
| 23/11/2022 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | -0.0 |
| 22/11/2022 |
7.58
|
5,200 | 7.82 | 7.82 | 7.29 | 0 | 0 | -0.0 |
| 21/11/2022 |
7.82
|
1,200 | 7.57 | 7.82 | 7.18 | 0 | 0 | -0.0 |
| 18/11/2022 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | -0.0 |
| 17/11/2022 |
7.57
|
900 | 7.10 | 7.57 | 6.90 | 0 | 0 | -0.0 |
| 16/11/2022 |
7.10
|
600 | 6.73 | 7.10 | 6.31 | 0 | 0 | -0.0 |
| 15/11/2022 |
6.73
|
3,100 | 7.10 | 7.10 | 6.73 | 0 | 0 | -0.0 |
| 14/11/2022 |
7.10
|
7,300 | 7.62 | 7.62 | 7.10 | 0 | 0 | -0.0 |
| 11/11/2022 |
7.62
|
1,600 | 7.67 | 7.67 | 7.15 | 0 | 0 | -0.0 |