| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-01) |
-1.80 | -18.18% | 249,900 | 0 | 0 |
7.10
9.90
8.10
|
|
2 tháng
(2025-03-03) |
-5.29 | -39.50% | 1,063,600 | 0 | 0 |
7.10
13.39
8.10
|
|
3 tháng
(2025-02-03) |
0.77 | 10.52% | 1,894,261 | 0 | 0 |
7.10
13.68
8.10
|
|
6 tháng
(2024-11-04) |
0.28 | 3.61% | 1,958,839 | 0 | 0 |
7.04
13.68
8.10
|
|
12 tháng
(2024-05-06) |
-0.50 | -5.81% | 2,721,022 | -1,000 | -0.0 |
7.04
13.68
8.10
|
|
24 tháng
(2023-05-12) |
1.36 | 20.13% | 4,489,789 | -1,000 | -0.0 |
5.18
13.68
8.10
|
|
36 tháng
(2022-05-17) |
-3.43 | -29.76% | 4,873,327 | -1,000 | -0.0 |
5.18
13.68
8.10
|
|
60 tháng
(2020-05-27) |
4.19 | 107.22% | 9,806,877 | 1,000 | 0.0 |
3.91
23.36
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2024 |
8.60
|
104 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/11/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/11/2024 |
8.60
|
105 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 26/11/2024 |
7.62
|
1,200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 25/11/2024 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 22/11/2024 |
8.01
|
100 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 21/11/2024 |
8.01
|
1,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 20/11/2024 |
7.33
|
400 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 19/11/2024 |
7.33
|
710 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 18/11/2024 |
8.11
|
200 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 15/11/2024 |
7.23
|
3,500 | 7.04 | 7.33 | 7.04 | 0 | 0 | 0 |
| 14/11/2024 |
7.82
|
200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 13/11/2024 |
7.82
|
500 | 8.40 | 8.40 | 7.82 | 0 | 0 | 0 |
| 12/11/2024 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 11/11/2024 |
8.40
|
2,239 | 7.62 | 8.50 | 7.62 | 0 | 0 | 0 |
| 08/11/2024 |
7.82
|
200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 07/11/2024 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 06/11/2024 |
7.82
|
1,000 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 05/11/2024 |
7.82
|
300 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 04/11/2024 |
7.82
|
1,100 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 01/11/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 31/10/2024 |
7.82
|
1,200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 30/10/2024 |
7.82
|
5,500 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 29/10/2024 |
7.82
|
3,300 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 28/10/2024 |
8.21
|
300 | 7.82 | 8.21 | 7.82 | 0 | 0 | 0 |
| 25/10/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 24/10/2024 |
7.82
|
3,000 | 7.92 | 7.92 | 7.82 | 0 | 0 | 0 |
| 23/10/2024 |
8.31
|
200 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 22/10/2024 |
8.70
|
250 | 8.31 | 8.70 | 8.31 | 0 | 0 | 0 |
| 21/10/2024 |
7.72
|
2,300 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 18/10/2024 |
7.82
|
18 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 17/10/2024 |
7.82
|
1 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 16/10/2024 |
7.82
|
10 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 15/10/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 14/10/2024 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 11/10/2024 |
7.82
|
5,200 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 10/10/2024 |
7.82
|
5,800 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 09/10/2024 |
8.31
|
801 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 08/10/2024 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 07/10/2024 |
8.31
|
1 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 04/10/2024 |
8.31
|
300 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 03/10/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 02/10/2024 |
8.40
|
900 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 01/10/2024 |
8.40
|
1,911 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 30/09/2024 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 27/09/2024 |
8.01
|
306 | 8.31 | 8.31 | 8.01 | 0 | 0 | 0 |
| 26/09/2024 |
7.82
|
1,201 | 7.92 | 7.92 | 7.82 | 0 | 0 | 0 |
| 25/09/2024 |
7.82
|
1,800 | 7.43 | 8.50 | 7.43 | 0 | 0 | 0 |
| 24/09/2024 |
8.40
|
5,500 | 8.01 | 8.40 | 8.01 | 0 | 0 | 0 |
| 23/09/2024 |
8.40
|
939 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 20/09/2024 |
8.40
|
10,011 | 8.40 | 8.40 | 7.82 | 0 | 0 | 0 |
| 19/09/2024 |
8.40
|
500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 18/09/2024 |
8.40
|
2,312 | 8.79 | 8.79 | 8.40 | 0 | 0 | 0 |
| 17/09/2024 |
7.72
|
619 | 8.40 | 8.40 | 7.62 | 0 | 0 | 0 |
| 16/09/2024 |
7.33
|
5,900 | 7.62 | 7.62 | 7.33 | 0 | 0 | 0 |
| 13/09/2024 |
7.82
|
14 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 12/09/2024 |
7.82
|
4,500 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 11/09/2024 |
8.11
|
3,205 | 7.82 | 8.11 | 7.23 | 0 | 0 | 0 |
| 10/09/2024 |
8.21
|
733 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 09/09/2024 |
7.62
|
1,100 | 7.62 | 7.62 | 7.23 | 0 | 0 | 0 |
| 06/09/2024 |
8.11
|
506 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 05/09/2024 |
8.01
|
3,100 | 8.11 | 8.11 | 8.01 | 0 | 0 | 0 |
| 04/09/2024 |
8.01
|
6,810 | 8.21 | 8.21 | 8.01 | 0 | 0 | 0 |
| 30/08/2024 |
7.23
|
1,000 | 7.33 | 7.33 | 7.23 | 0 | 0 | 0 |
| 29/08/2024 |
8.11
|
1,600 | 8.31 | 8.31 | 7.92 | 0 | 0 | 0 |
| 28/08/2024 |
8.89
|
203 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 27/08/2024 |
7.92
|
1,801 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 26/08/2024 |
8.21
|
400 | 7.92 | 8.21 | 7.92 | 0 | 0 | 0 |
| 23/08/2024 |
8.01
|
1,400 | 7.82 | 8.01 | 7.82 | 0 | 0 | 0 |
| 22/08/2024 |
8.21
|
900 | 7.62 | 8.21 | 7.62 | 0 | 0 | 0 |
| 21/08/2024 |
8.21
|
10 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 20/08/2024 |
8.21
|
311 | 8.31 | 8.31 | 8.21 | 0 | 0 | 0 |
| 19/08/2024 |
8.11
|
10,801 | 8.79 | 8.79 | 8.11 | 0 | 0 | 0 |
| 16/08/2024 |
8.11
|
3,314 | 8.01 | 8.11 | 7.82 | 0 | 0 | 0 |
| 15/08/2024 |
7.23
|
76 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 14/08/2024 |
7.23
|
18,500 | 8.40 | 8.40 | 7.23 | 0 | 0 | 0 |
| 13/08/2024 |
8.11
|
3,701 | 8.40 | 8.50 | 8.11 | 0 | 0 | 0 |
| 12/08/2024 |
9.09
|
500 | 10.94 | 10.94 | 9.09 | 0 | 0 | 0 |
| 09/08/2024 |
9.28
|
809 | 11.34 | 11.34 | 9.19 | 0 | 0 | 0 |
| 08/08/2024 |
9.19
|
201 | 10.55 | 10.55 | 9.19 | 0 | 0 | 0 |
| 07/08/2024 |
8.70
|
16,500 | 8.40 | 9.58 | 8.40 | 0 | 0 | 0 |
| 06/08/2024 |
8.40
|
600 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/08/2024 |
8.31
|
1,300 | 8.50 | 8.89 | 8.31 | 0 | 0 | 0 |
| 02/08/2024 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/08/2024 |
8.11
|
1,500 | 8.01 | 8.70 | 8.01 | 0 | 0 | 0 |
| 31/07/2024 |
8.99
|
1,500 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 30/07/2024 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 29/07/2024 |
9.09
|
900 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 26/07/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/07/2024 |
8.60
|
1,300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/07/2024 |
8.70
|
800 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/07/2024 |
8.40
|
2,500 | 8.79 | 8.79 | 8.40 | 0 | 0 | 0 |
| 22/07/2024 |
8.60
|
3,600 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 19/07/2024 |
8.70
|
28,200 | 8.89 | 8.89 | 7.52 | 0 | 0 | 0 |
| 18/07/2024 |
8.79
|
8,800 | 8.89 | 8.89 | 8.70 | 0 | 0 | 0 |
| 17/07/2024 |
8.70
|
17,519 | 9.09 | 9.09 | 8.60 | 0 | 0 | 0 |
| 16/07/2024 |
8.79
|
7,600 | 8.79 | 8.79 | 8.70 | 0 | 0 | 0 |
| 15/07/2024 |
8.89
|
5,800 | 9.28 | 9.28 | 8.79 | 0 | 0 | 0 |
| 12/07/2024 |
8.89
|
4,119 | 9.09 | 9.09 | 8.79 | 0 | 0 | 0 |
| 11/07/2024 |
8.79
|
6,300 | 9.09 | 9.09 | 8.79 | 0 | 0 | 0 |