| 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) |
-0.10 | -1.12% | 7,670,100 | 0 | 0 |
8.10
9.20
8.80
|
|
2 tháng
(2025-03-03) |
-0.30 | -3.30% | 14,637,400 | 0 | 0 |
8.10
9.20
8.80
|
|
3 tháng
(2025-02-03) |
-0.20 | -2.22% | 22,645,707 | -2,500 | -0.0 |
8.10
9.20
8.80
|
|
6 tháng
(2024-11-01) |
0.20 | 2.33% | 51,051,333 | -4,012 | -0.0 |
8.10
11
8.80
|
|
12 tháng
(2024-05-06) |
0 | 0% | 62,541,526 | -4,012 | -0.0 |
8.10
11
8.80
|
|
24 tháng
(2023-05-11) |
0.30 | 3.53% | 78,164,666 | -8,712 | -0.1 |
8
11.60
8.80
|
|
36 tháng
(2022-05-16) |
-0.20 | -2.22% | 81,123,333 | -8,712 | -0.1 |
6.30
11.60
8.80
|
|
60 tháng
(2020-05-26) |
4.30 | 95.56% | 92,974,933 | -85,650 | -0.5 |
3.40
17.50
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2024 |
8.80
|
66,701 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 28/11/2024 |
8.80
|
80,405 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 27/11/2024 |
8.70
|
90,400 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 26/11/2024 |
9
|
49,812 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 25/11/2024 |
8.90
|
137,700 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
| 22/11/2024 |
8.70
|
125,501 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 21/11/2024 |
8.60
|
97,700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/11/2024 |
8.60
|
141,107 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 19/11/2024 |
8.60
|
73,300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 18/11/2024 |
8.60
|
76,201 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 15/11/2024 |
8.60
|
34,310 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/11/2024 |
8.60
|
29,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/11/2024 |
8.70
|
173,101 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 12/11/2024 |
8.60
|
800 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 11/11/2024 |
8.70
|
2,200 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 08/11/2024 |
8.70
|
56,385 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 07/11/2024 |
8.70
|
64,810 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 06/11/2024 |
8.70
|
74,660 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 05/11/2024 |
8.80
|
400 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 04/11/2024 |
8.60
|
63,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 01/11/2024 |
8.60
|
65,840 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 31/10/2024 |
8.70
|
60,222 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 30/10/2024 |
8.80
|
66,508 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 29/10/2024 |
8.80
|
51,700 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 28/10/2024 |
8.60
|
80 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 25/10/2024 |
8.60
|
30,105 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 24/10/2024 |
8.70
|
55,300 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 23/10/2024 |
8.80
|
29,003 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 22/10/2024 |
8.80
|
88,000 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 21/10/2024 |
8.80
|
78,115 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 18/10/2024 |
8.90
|
68,300 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 17/10/2024 |
8.80
|
70,125 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/10/2024 |
9
|
104,100 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 15/10/2024 |
8.90
|
88,400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 14/10/2024 |
8.90
|
110,015 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 11/10/2024 |
8.90
|
109,620 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 10/10/2024 |
8.80
|
78,020 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 09/10/2024 |
8.80
|
83,000 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 08/10/2024 |
8.70
|
65,463 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 07/10/2024 |
8.70
|
77,902 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 04/10/2024 |
8.70
|
81,200 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 03/10/2024 |
8.70
|
96,408 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 02/10/2024 |
8.80
|
72,500 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 01/10/2024 |
8.80
|
78,800 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 30/09/2024 |
8.70
|
80,208 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 27/09/2024 |
8.70
|
91,700 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 26/09/2024 |
8.70
|
10,906 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 25/09/2024 |
8.70
|
96,714 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 24/09/2024 |
8.80
|
95,600 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 23/09/2024 |
8.80
|
88,300 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 20/09/2024 |
8.80
|
107,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 19/09/2024 |
8.80
|
114,420 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 18/09/2024 |
9
|
90,700 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 17/09/2024 |
8.90
|
99,100 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 16/09/2024 |
8.80
|
88,602 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 13/09/2024 |
8.90
|
120,947 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 12/09/2024 |
8.80
|
65,000 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 11/09/2024 |
8.80
|
36,801 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/09/2024 |
8.60
|
99,901 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 09/09/2024 |
8.60
|
110,201 | 8.90 | 8.90 | 8.60 | 0 | 0 | 0 |
| 06/09/2024 |
8.80
|
80,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 05/09/2024 |
8.90
|
114,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 04/09/2024 |
9
|
190,760 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 30/08/2024 |
8.90
|
96,801 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 29/08/2024 |
8.90
|
102,930 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 28/08/2024 |
8.80
|
150,720 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 27/08/2024 |
8.90
|
63,202 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 26/08/2024 |
8.80
|
11,904 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 23/08/2024 |
8.90
|
1,201 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 22/08/2024 |
9
|
97,420 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 21/08/2024 |
9
|
128,951 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 20/08/2024 |
9.10
|
172,122 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 19/08/2024 |
8.90
|
132,222 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 16/08/2024 |
8.90
|
72,758 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 15/08/2024 |
9
|
66,010 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 14/08/2024 |
8.90
|
134,352 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 13/08/2024 |
8.90
|
96,100 | 9 | 9.20 | 8.90 | 0 | 0 | 0 |
| 12/08/2024 |
9.20
|
126,450 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 09/08/2024 |
8.80
|
72,220 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 08/08/2024 |
8.90
|
52,400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 07/08/2024 |
8.80
|
119,400 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 06/08/2024 |
8.70
|
428,132 | 8.60 | 9.10 | 8.40 | 0 | 0 | 0 |
| 05/08/2024 |
8.50
|
85,259 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 02/08/2024 |
8.80
|
58,100 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 01/08/2024 |
8.80
|
70,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 31/07/2024 |
8.80
|
65,903 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 30/07/2024 |
8.90
|
86,300 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 29/07/2024 |
9
|
87,900 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 26/07/2024 |
9
|
59,928 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 25/07/2024 |
8.80
|
53,901 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 24/07/2024 |
9
|
75,730 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 23/07/2024 |
9
|
75,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 22/07/2024 |
9.10
|
89,100 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 19/07/2024 |
9.10
|
490,600 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 18/07/2024 |
9.20
|
533,902 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 17/07/2024 |
9
|
58,430 | 9 | 9.30 | 8 | 0 | 0 | 0 |
| 16/07/2024 |
9.10
|
38,400 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 15/07/2024 |
9.20
|
157,400 | 9.50 | 9.50 | 9.10 | 0 | 0 | 0 |
| 12/07/2024 |
9.20
|
45,825 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 11/07/2024 |
9.10
|
29,608 | 9.40 | 9.40 | 9.10 | 0 | 0 | 0 |