| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-31) |
-0.18 | -2.25% | 88,400 | 3,400 | 0.0 |
7.35
8.50
7.82
|
|
2 tháng
(2025-03-03) |
-0.19 | -2.37% | 199,100 | 5,997 | 0.0 |
7.35
8.50
7.82
|
|
3 tháng
(2025-02-03) |
-0.38 | -4.63% | 315,800 | -7,903 | -0.1 |
7.35
8.50
7.82
|
|
6 tháng
(2024-11-01) |
-0.38 | -4.63% | 1,279,200 | -53,626 | -0.5 |
7.35
9.41
7.82
|
|
12 tháng
(2024-05-06) |
-1.15 | -12.82% | 2,633,800 | -138,526 | -1.2 |
7.35
10
7.82
|
|
24 tháng
(2023-05-11) |
-0.92 | -10.53% | 7,548,400 | -202,126 | -1.7 |
7.35
10.50
7.82
|
|
36 tháng
(2022-05-16) |
-3.08 | -28.26% | 15,777,300 | -171,396 | -1.1 |
6.32
12.25
7.82
|
|
60 tháng
(2020-05-26) |
-5.98 | -43.33% | 113,368,230 | 162,114 | 3.1 |
6.32
18.15
7.82
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2025 |
7.82
|
1,200 | 8.09 | 8.09 | 7.81 | 0 | 1,000 | 0 |
| 28/04/2025 |
8
|
4,200 | 7.83 | 8 | 7.83 | 2,200 | 0 | 0.0 |
| 25/04/2025 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 24/04/2025 |
7.81
|
4,200 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 23/04/2025 |
7.81
|
4,100 | 7.80 | 7.85 | 7.80 | 1,800 | 0 | 0.0 |
| 22/04/2025 |
7.80
|
900 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 21/04/2025 |
7.70
|
4,100 | 8.10 | 8.10 | 7.70 | 500 | 0 | 0.0 |
| 18/04/2025 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/04/2025 |
8.10
|
1,200 | 8.10 | 8.10 | 8.09 | 0 | 200 | 0 |
| 16/04/2025 |
8.18
|
1,500 | 8.29 | 8.29 | 7.47 | 0 | 700 | -0.0 |
| 15/04/2025 |
7.95
|
7,300 | 8 | 8.37 | 7.91 | 200 | 400 | -0.0 |
| 14/04/2025 |
8.50
|
2,700 | 8.78 | 8.78 | 7.68 | 0 | 0 | 0 |
| 11/04/2025 |
8.25
|
3,800 | 7.88 | 8.27 | 7.87 | 0 | 0 | 0 |
| 10/04/2025 |
7.86
|
7,700 | 7.86 | 7.86 | 7.53 | 600 | 0 | 0.0 |
| 09/04/2025 |
7.35
|
1,600 | 7.35 | 7.35 | 6.84 | 0 | 0 | 0 |
| 08/04/2025 |
7.35
|
12,600 | 7.70 | 7.70 | 7.35 | 0 | 3,000 | -0.0 |
| 04/04/2025 |
7.90
|
16,300 | 7.11 | 7.90 | 7.11 | 3,000 | 500 | 0.0 |
| 03/04/2025 |
7.61
|
5,300 | 8.02 | 8.02 | 7.60 | 0 | 100 | -0.0 |
| 02/04/2025 |
8.02
|
400 | 8.43 | 8.43 | 8 | 100 | 0 | 0.0 |
| 01/04/2025 |
8
|
4,700 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 31/03/2025 |
8
|
4,200 | 8 | 8.20 | 8 | 100 | 200 | -0.0 |
| 28/03/2025 |
7.82
|
4,600 | 8.18 | 8.18 | 7.70 | 0 | 0 | 0 |
| 27/03/2025 |
8.10
|
3,200 | 7.95 | 8.10 | 7.95 | 0 | 0 | 0 |
| 26/03/2025 |
7.95
|
1,100 | 7.96 | 7.96 | 7.95 | 0 | 0 | 0 |
| 25/03/2025 |
7.98
|
12,000 | 7.93 | 7.98 | 7.93 | 0 | 0 | 0 |
| 24/03/2025 |
7.93
|
2,500 | 7.94 | 7.95 | 7.93 | 400 | 0 | 0.0 |
| 21/03/2025 |
7.93
|
2,700 | 7.90 | 7.93 | 7.90 | 0 | 0 | 0 |
| 20/03/2025 |
7.93
|
4,100 | 7.97 | 7.97 | 7.93 | 1,300 | 0 | 0.0 |
| 19/03/2025 |
7.96
|
1,000 | 7.95 | 8 | 7.95 | 500 | 0 | 0.0 |
| 18/03/2025 |
7.95
|
9,500 | 8 | 8.01 | 7.95 | 400 | 3 | 0.0 |
| 17/03/2025 |
8
|
1,200 | 7.99 | 8 | 7.99 | 1,100 | 0 | 0.0 |
| 14/03/2025 |
7.99
|
12,500 | 7.90 | 7.99 | 7.69 | 0 | 0 | 0 |
| 13/03/2025 |
8
|
4,300 | 8.01 | 8.02 | 8 | 800 | 0 | 0.0 |
| 12/03/2025 |
8.01
|
6,500 | 8 | 8.02 | 7.95 | 0 | 4,600 | -0.0 |
| 11/03/2025 |
7.90
|
15,300 | 8 | 8.01 | 7.81 | 1,000 | 0 | 0.0 |
| 10/03/2025 |
8
|
1,700 | 8.01 | 8.01 | 8 | 100 | 0 | 0.0 |
| 07/03/2025 |
8.01
|
16,400 | 8.02 | 8.10 | 8 | 0 | 0 | 0 |
| 06/03/2025 |
8
|
8,600 | 8 | 8.09 | 7.97 | 1,600 | 0 | 0.0 |
| 05/03/2025 |
7.97
|
2,000 | 8.27 | 8.27 | 7.94 | 0 | 0 | 0 |
| 04/03/2025 |
8.01
|
600 | 8 | 8.01 | 8 | 0 | 0 | 0 |
| 03/03/2025 |
8.01
|
900 | 8.10 | 8.10 | 8.01 | 0 | 0 | 0 |
| 28/02/2025 |
8.13
|
6,200 | 8.18 | 8.18 | 8.12 | 0 | 600 | -0.0 |
| 27/02/2025 |
8
|
6,700 | 7.98 | 8 | 7.98 | 400 | 6,000 | -0.0 |
| 26/02/2025 |
8
|
6,300 | 8 | 8.17 | 7.98 | 600 | 600 | 0 |
| 25/02/2025 |
8.09
|
6,800 | 7.92 | 8.09 | 7.92 | 1,500 | 0 | 0.0 |
| 24/02/2025 |
8.10
|
6,700 | 7.91 | 8.10 | 7.91 | 0 | 200 | -0.0 |
| 21/02/2025 |
7.92
|
10,800 | 7.91 | 7.92 | 7.90 | 0 | 0 | 0 |
| 20/02/2025 |
7.90
|
19,600 | 8.01 | 8.01 | 7.90 | 0 | 0 | 0 |
| 19/02/2025 |
8.36
|
1,400 | 8.39 | 8.39 | 7.92 | 0 | 0 | 0 |
| 18/02/2025 |
8.01
|
5,700 | 7.99 | 8.01 | 7.90 | 0 | 0 | 0 |
| 17/02/2025 |
7.98
|
2,000 | 8 | 8 | 7.98 | 0 | 0 | 0 |
| 14/02/2025 |
7.99
|
3,000 | 8 | 8 | 7.99 | 0 | 200 | -0.0 |
| 13/02/2025 |
8
|
1,300 | 7.85 | 8 | 7.85 | 0 | 0 | 0 |
| 12/02/2025 |
8.29
|
16,700 | 7.70 | 8.29 | 7.50 | 0 | 4,000 | -0.0 |
| 11/02/2025 |
7.99
|
7,300 | 8 | 8 | 7.99 | 0 | 7,000 | -0.1 |
| 10/02/2025 |
8.10
|
4,900 | 8.20 | 8.20 | 8.10 | 100 | 100 | 0 |
| 07/02/2025 |
8.20
|
3,500 | 8.05 | 8.20 | 8.05 | 0 | 0 | 0 |
| 06/02/2025 |
8.05
|
2,500 | 8.40 | 8.40 | 8.02 | 0 | 0 | 0 |
| 05/02/2025 |
8.37
|
1,900 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 04/02/2025 |
8.05
|
700 | 7.83 | 8.05 | 7.83 | 0 | 0 | 0 |
| 03/02/2025 |
8.20
|
2,700 | 8.38 | 8.38 | 8.20 | 2,400 | 200 | 0.0 |
| 24/01/2025 |
8.37
|
8,000 | 8.38 | 8.38 | 8.12 | 1,000 | 0 | 0.0 |
| 23/01/2025 |
8.40
|
1,000 | 8.40 | 8.40 | 8.40 | 1,000 | 0 | 0.0 |
| 22/01/2025 |
8.38
|
600 | 8 | 8.38 | 7.80 | 0 | 0 | 0 |
| 21/01/2025 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/01/2025 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 17/01/2025 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 200 | -0.0 |
| 16/01/2025 |
8.20
|
2,900 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
| 15/01/2025 |
8.40
|
900 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 14/01/2025 |
8.50
|
200 | 8.11 | 8.50 | 8.11 | 0 | 0 | 0 |
| 13/01/2025 |
8.60
|
1,000 | 8.50 | 8.60 | 8.50 | 1,000 | 300 | 0.0 |
| 10/01/2025 |
8.50
|
5,000 | 8 | 8.50 | 7.90 | 300 | 2,000 | -0.0 |
| 09/01/2025 |
8.35
|
1,200 | 8.74 | 8.85 | 8.20 | 0 | 0 | 0 |
| 08/01/2025 |
8.30
|
2,100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 07/01/2025 |
8.30
|
100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 06/01/2025 |
8.70
|
2,700 | 9.08 | 9.08 | 8.70 | 2,000 | 0 | 0.0 |
| 03/01/2025 |
8.50
|
2,400 | 8.40 | 8.50 | 8.40 | 300 | 0 | 0.0 |
| 02/01/2025 |
8.72
|
800 | 8.72 | 8.89 | 8.72 | 0 | 0 | 0 |
| 31/12/2024 |
8.72
|
326,200 | 8.90 | 8.90 | 8.21 | 0 | 23,200 | -0.2 |
| 30/12/2024 |
8.71
|
900 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 27/12/2024 |
8.95
|
22,700 | 8.96 | 8.96 | 8.80 | 0 | 0 | 0 |
| 26/12/2024 |
8.90
|
19,100 | 8.98 | 8.98 | 8.80 | 0 | 1,400 | -0.0 |
| 25/12/2024 |
8.97
|
4,800 | 8.95 | 8.98 | 8.71 | 0 | 0 | 0 |
| 24/12/2024 |
8.90
|
17,100 | 8.53 | 8.94 | 8.53 | 0 | 100 | -0.0 |
| 23/12/2024 |
8.80
|
9,100 | 8.90 | 9.20 | 8.80 | 0 | 0 | 0 |
| 20/12/2024 |
8.90
|
14,300 | 8.66 | 8.90 | 8.66 | 0 | 0 | 0 |
| 19/12/2024 |
9.10
|
4,700 | 8.80 | 9.19 | 8.62 | 0 | 0 | 0 |
| 18/12/2024 |
8.80
|
9,800 | 9.18 | 9.18 | 8.75 | 1,900 | 100 | 0.0 |
| 17/12/2024 |
9.19
|
16,800 | 8.58 | 9.25 | 8.58 | 0 | 30 | -0.0 |
| 16/12/2024 |
9.20
|
4,500 | 9 | 9.20 | 8.71 | 0 | 0 | 0 |
| 13/12/2024 |
9
|
38,800 | 9 | 9.01 | 9 | 100 | 0 | 0.0 |
| 12/12/2024 |
9.41
|
38,400 | 9.50 | 9.50 | 9.18 | 0 | 10,100 | -0.1 |
| 11/12/2024 |
9.24
|
42,300 | 9 | 9.50 | 8.70 | 10 | 7,100 | -0.1 |
| 10/12/2024 |
9
|
47,200 | 8.60 | 9 | 8.55 | 300 | 4,000 | -0.0 |
| 09/12/2024 |
8.60
|
37,300 | 8.44 | 8.60 | 8.41 | 100 | 3,703 | -0.0 |
| 06/12/2024 |
8.44
|
13,900 | 8.12 | 8.44 | 8.11 | 0 | 100 | -0.0 |
| 05/12/2024 |
8.44
|
51,300 | 8.30 | 8.44 | 8.15 | 0 | 0 | 0 |
| 04/12/2024 |
8.39
|
19,900 | 7.96 | 8.40 | 7.96 | 300 | 0 | 0.0 |
| 03/12/2024 |
8.40
|
33,400 | 8.40 | 8.40 | 8.35 | 100 | 0 | 0.0 |
| 02/12/2024 |
8.41
|
21,800 | 7.95 | 8.41 | 7.95 | 0 | 0 | 0 |