| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-16) |
0.06 | 0.67% | 141,600 | 100 | 0.0 |
9
9.90
9.04
|
|
2 tháng
(2025-03-17) |
-0.94 | -9.40% | 276,600 | 100 | 0.0 |
9
10
9.04
|
|
3 tháng
(2025-02-17) |
0.07 | 0.78% | 384,800 | -3,300 | -0.0 |
8.43
10
9.04
|
|
6 tháng
(2024-11-18) |
0.67 | 7.99% | 1,745,900 | -9,800 | -0.1 |
7.68
10
9.04
|
|
12 tháng
(2024-05-21) |
-0.54 | -5.63% | 4,014,700 | -32,400 | -0.3 |
7.68
10.30
9.04
|
|
24 tháng
(2023-05-29) |
-0.56 | -5.82% | 9,845,900 | -302,635 | -2.5 |
7.49
11
9.04
|
|
36 tháng
(2022-06-01) |
-3.94 | -30.31% | 11,349,400 | -313,330 | -5.8 |
7.49
13.85
9.04
|
|
60 tháng
(2020-06-11) |
-3.12 | -25.63% | 16,694,860 | -410,260 | -7.5 |
7.49
21
9.04
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/05/2025 |
9.04
|
5,700 | 9.07 | 9.19 | 8.65 | 0 | 0 | 0 |
| 15/05/2025 |
9.06
|
7,500 | 9.04 | 9.20 | 8.60 | 0 | 0 | 0 |
| 14/05/2025 |
9.04
|
2,200 | 9.14 | 9.14 | 8.73 | 0 | 0 | 0 |
| 13/05/2025 |
9.11
|
2,800 | 8.95 | 9.27 | 8.90 | 0 | 0 | 0 |
| 12/05/2025 |
9.34
|
1,800 | 8.90 | 9.34 | 8.89 | 0 | 0 | 0 |
| 09/05/2025 |
9.33
|
13,500 | 9 | 9.40 | 8.76 | 0 | 0 | 0 |
| 08/05/2025 |
9.39
|
3,700 | 9.37 | 9.58 | 9.01 | 0 | 0 | 0 |
| 07/05/2025 |
9.39
|
200 | 9 | 9.39 | 9 | 0 | 0 | 0 |
| 06/05/2025 |
9.49
|
7,600 | 9.85 | 10 | 8.85 | 0 | 0 | 0 |
| 05/05/2025 |
9.50
|
20,100 | 10.45 | 10.45 | 9.21 | 0 | 0 | 0 |
| 29/04/2025 |
9.90
|
24,900 | 9.40 | 9.90 | 9.20 | 0 | 0 | 0 |
| 28/04/2025 |
9.80
|
8,700 | 9.87 | 9.88 | 9.50 | 100 | 100 | -0 |
| 25/04/2025 |
9.30
|
5,300 | 9.86 | 9.86 | 9.02 | 0 | 0 | 0 |
| 24/04/2025 |
9.65
|
9,500 | 9.36 | 10 | 9.16 | 0 | 0 | 0 |
| 23/04/2025 |
9.70
|
3,000 | 9.22 | 9.86 | 9.03 | 0 | 0 | 0 |
| 22/04/2025 |
9.24
|
3,200 | 9.18 | 9.29 | 8.73 | 0 | 0 | 0 |
| 21/04/2025 |
9.22
|
400 | 8.75 | 9.22 | 8.75 | 100 | 0 | 0.0 |
| 18/04/2025 |
9.24
|
3,200 | 9.29 | 9.29 | 8.85 | 0 | 0 | 0 |
| 17/04/2025 |
9.24
|
11,300 | 8.45 | 9.25 | 8.37 | 0 | 0 | 0 |
| 16/04/2025 |
9
|
12,700 | 8.78 | 9.22 | 8.71 | 0 | 0 | 0 |
| 15/04/2025 |
9.36
|
3,000 | 8.90 | 9.55 | 8.77 | 0 | 0 | 0 |
| 14/04/2025 |
9.39
|
4,200 | 9.31 | 9.54 | 8.91 | 0 | 0 | 0 |
| 11/04/2025 |
9.35
|
23,100 | 9.20 | 9.79 | 9.05 | 0 | 0 | 0 |
| 10/04/2025 |
9.73
|
6,800 | 9.25 | 9.75 | 9.25 | 0 | 0 | 0 |
| 09/04/2025 |
9.25
|
1,300 | 9.54 | 9.54 | 9.25 | 0 | 0 | 0 |
| 08/04/2025 |
9.15
|
1,500 | 9.20 | 9.30 | 8.77 | 0 | 0 | 0 |
| 04/04/2025 |
9.43
|
1,800 | 9.75 | 9.75 | 8.99 | 0 | 0 | 0 |
| 03/04/2025 |
9.66
|
13,200 | 9.25 | 9.84 | 9.24 | 0 | 0 | 0 |
| 02/04/2025 |
9.93
|
14,800 | 10 | 10 | 9.40 | 0 | 0 | 0 |
| 01/04/2025 |
9.42
|
1,000 | 9.95 | 10 | 9.42 | 0 | 0 | 0 |
| 31/03/2025 |
9.98
|
11,100 | 10 | 10 | 9.30 | 0 | 0 | 0 |
| 28/03/2025 |
9.97
|
1,400 | 9.41 | 10 | 9.41 | 0 | 0 | 0 |
| 27/03/2025 |
10
|
12,500 | 9.42 | 10 | 9.36 | 0 | 0 | 0 |
| 26/03/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 25/03/2025 |
10
|
18,600 | 9.95 | 10 | 9.50 | 0 | 0 | 0 |
| 24/03/2025 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 21/03/2025 |
10
|
8,100 | 10 | 10 | 9.41 | 0 | 0 | 0 |
| 20/03/2025 |
9.96
|
2,700 | 9.70 | 10 | 9.70 | 0 | 0 | 0 |
| 19/03/2025 |
9.93
|
2,300 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 18/03/2025 |
9.98
|
500 | 9.95 | 9.98 | 9.90 | 0 | 0 | 0 |
| 17/03/2025 |
10
|
7,100 | 9.50 | 10 | 9.40 | 0 | 0 | 0 |
| 14/03/2025 |
9.50
|
1,500 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 13/03/2025 |
9.50
|
12,400 | 9.20 | 9.50 | 8.94 | 0 | 0 | 0 |
| 12/03/2025 |
9.50
|
3,800 | 10 | 10 | 9.35 | 0 | 0 | 0 |
| 11/03/2025 |
9.90
|
4,100 | 9.50 | 9.90 | 9.50 | 0 | 0 | 0 |
| 10/03/2025 |
10
|
700 | 9.88 | 10 | 9.88 | 0 | 0 | 0 |
| 07/03/2025 |
9.49
|
2,400 | 9.70 | 9.79 | 9.49 | 0 | 0 | 0 |
| 06/03/2025 |
9.80
|
500 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/03/2025 |
10
|
4,800 | 9.50 | 10.10 | 9.35 | 0 | 0 | 0 |
| 04/03/2025 |
10
|
4,200 | 9.98 | 10.10 | 9.41 | 0 | 0 | 0 |
| 03/03/2025 |
10
|
2,500 | 9.50 | 10.05 | 9.50 | 0 | 0 | 0 |
| 28/02/2025 |
9.90
|
4,200 | 10 | 10 | 9.42 | 0 | 0 | 0 |
| 27/02/2025 |
9.94
|
4,700 | 9.30 | 9.95 | 9.30 | 0 | 200 | -0.0 |
| 26/02/2025 |
9.99
|
700 | 9.89 | 9.99 | 9.89 | 0 | 0 | 0 |
| 25/02/2025 |
9.90
|
7,800 | 9.49 | 9.90 | 9 | 0 | 700 | -0.0 |
| 24/02/2025 |
9.50
|
16,600 | 9.54 | 9.61 | 8.71 | 0 | 0 | 0 |
| 21/02/2025 |
9.10
|
15,500 | 9 | 9.47 | 8.60 | 0 | 0 | 0 |
| 20/02/2025 |
8.94
|
1,600 | 9 | 9.02 | 8.44 | 0 | 0 | 0 |
| 19/02/2025 |
8.43
|
9,400 | 9.45 | 9.45 | 8.33 | 0 | 500 | -0.0 |
| 18/02/2025 |
8.95
|
7,000 | 8.60 | 8.95 | 8.37 | 0 | 0 | 0 |
| 17/02/2025 |
8.99
|
3,800 | 8.74 | 8.99 | 8.74 | 0 | 2,000 | -0.0 |
| 14/02/2025 |
8.74
|
6,000 | 8.80 | 8.85 | 8.26 | 0 | 100 | -0.0 |
| 13/02/2025 |
8.42
|
6,400 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 12/02/2025 |
8.41
|
1,400 | 8.10 | 8.41 | 8.10 | 0 | 0 | 0 |
| 11/02/2025 |
8.38
|
2,000 | 8.38 | 8.38 | 8.01 | 0 | 0 | 0 |
| 10/02/2025 |
8.38
|
900 | 8.42 | 8.50 | 8.01 | 0 | 0 | 0 |
| 07/02/2025 |
8.43
|
500 | 8.50 | 8.70 | 8.43 | 0 | 0 | 0 |
| 06/02/2025 |
8.25
|
600 | 8.19 | 8.25 | 8.19 | 0 | 300 | -0.0 |
| 05/02/2025 |
8.20
|
1,100 | 8.19 | 8.59 | 8.10 | 0 | 0 | 0 |
| 04/02/2025 |
8.20
|
2,000 | 7.81 | 8.23 | 7.81 | 0 | 0 | 0 |
| 03/02/2025 |
8.21
|
1,200 | 7.80 | 8.21 | 7.80 | 0 | 0 | 0 |
| 24/01/2025 |
8.12
|
500 | 8.16 | 8.16 | 8.12 | 0 | 0 | 0 |
| 23/01/2025 |
7.80
|
2,500 | 7.79 | 7.80 | 7.79 | 0 | 0 | 0 |
| 22/01/2025 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 21/01/2025 |
8.09
|
3,100 | 7.90 | 8.09 | 7.90 | 0 | 0 | 0 |
| 20/01/2025 |
7.86
|
9,200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 17/01/2025 |
8.15
|
100 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 16/01/2025 |
8
|
66,500 | 7.92 | 8.48 | 7.92 | 0 | 0 | 0 |
| 15/01/2025 |
8.25
|
27,100 | 8.21 | 8.25 | 8 | 0 | 0 | 0 |
| 14/01/2025 |
8.20
|
27,900 | 8.09 | 8.21 | 7.80 | 0 | 0 | 0 |
| 13/01/2025 |
7.68
|
11,300 | 7.99 | 8.29 | 7.68 | 0 | 0 | 0 |
| 10/01/2025 |
8.25
|
12,100 | 8.29 | 8.30 | 8 | 0 | 300 | -0.0 |
| 09/01/2025 |
8.22
|
11,000 | 8.05 | 8.45 | 8.05 | 0 | 0 | 0 |
| 08/01/2025 |
8.05
|
2,500 | 7.58 | 8.58 | 7.58 | 0 | 600 | -0.0 |
| 07/01/2025 |
8.15
|
7,200 | 8.01 | 8.18 | 8 | 0 | 0 | 0 |
| 06/01/2025 |
8
|
5,500 | 8.06 | 8.06 | 7.86 | 0 | 0 | 0 |
| 03/01/2025 |
7.90
|
76,300 | 8.23 | 8.23 | 7.90 | 0 | 100 | -0.0 |
| 02/01/2025 |
8.47
|
39,100 | 8.31 | 8.60 | 8.25 | 0 | 100 | -0.0 |
| 31/12/2024 |
8.83
|
95,100 | 8.27 | 8.85 | 8.20 | 0 | 0 | 0 |
| 30/12/2024 |
8.75
|
91,900 | 8.22 | 8.75 | 8.12 | 0 | 0 | 0 |
| 27/12/2024 |
8.70
|
17,400 | 8.21 | 8.70 | 8.21 | 0 | 0 | 0 |
| 26/12/2024 |
8.70
|
134,800 | 8.14 | 8.70 | 7.85 | 2,600 | 0 | 0.0 |
| 25/12/2024 |
8.20
|
7,200 | 7.92 | 8.20 | 7.92 | 0 | 0 | 0 |
| 24/12/2024 |
8.22
|
175,700 | 7.91 | 8.22 | 7.85 | 0 | 0 | 0 |
| 23/12/2024 |
8.17
|
17,000 | 8.25 | 8.25 | 8.16 | 0 | 0 | 0 |
| 20/12/2024 |
8.25
|
7,100 | 8.08 | 8.30 | 8.08 | 0 | 0 | 0 |
| 19/12/2024 |
8.35
|
14,300 | 8.09 | 8.35 | 7.85 | 0 | 0 | 0 |
| 18/12/2024 |
8.09
|
16,500 | 8.09 | 8.09 | 7.84 | 0 | 0 | 0 |
| 17/12/2024 |
8.09
|
39,500 | 8 | 8.10 | 7.84 | 0 | 0 | 0 |
| 16/12/2024 |
8.09
|
5,500 | 8.07 | 8.10 | 8.07 | 0 | 0 | 0 |