| 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) |
0.10 | 1.16% | 24,500 | 0 | 0 |
7.20
8.70
8.70
|
|
2 tháng
(2025-03-03) |
0.10 | 1.16% | 36,900 | 0 | 0 |
7.20
8.70
8.70
|
|
3 tháng
(2025-02-03) |
0.70 | 8.75% | 42,701 | 0 | 0 |
7.20
8.80
8.70
|
|
6 tháng
(2024-11-04) |
0.90 | 11.54% | 128,803 | 0 | 0 |
7.20
8.80
8.70
|
|
12 tháng
(2024-05-06) |
0.09 | 1.01% | 221,100 | 18 | 0.0 |
7.20
9.70
8.70
|
|
24 tháng
(2023-05-12) |
-0.38 | -4.13% | 356,284 | 714 | 0.0 |
7.20
9.70
8.70
|
|
36 tháng
(2022-05-17) |
-3.55 | -28.99% | 511,440 | 5,314 | 0.1 |
7.20
14.07
8.70
|
|
60 tháng
(2020-05-27) |
-0.69 | -7.39% | 2,769,411 | 113,964 | 1.8 |
7.20
15
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2024 |
8.10
|
300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/11/2024 |
7.80
|
1 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/11/2024 |
7.80
|
101 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/11/2024 |
8
|
1 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 20/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 19/11/2024 |
8
|
77 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/11/2024 |
8
|
2,400 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/11/2024 |
7.70
|
5,005 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/11/2024 |
7.70
|
5,800 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 11/11/2024 |
7.70
|
5,400 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 08/11/2024 |
7.70
|
3,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 07/11/2024 |
7.70
|
14,000 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 06/11/2024 |
7.70
|
5,400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 05/11/2024 |
7.70
|
11,600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 04/11/2024 |
7.80
|
10,900 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 01/11/2024 |
8.20
|
600 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 31/10/2024 |
8.20
|
2,700 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 30/10/2024 |
8.20
|
1,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 29/10/2024 |
8.20
|
2,500 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 28/10/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 25/10/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 24/10/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/10/2024 |
8.40
|
6 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/10/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 21/10/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 18/10/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 17/10/2024 |
8.40
|
1 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/10/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/10/2024 |
8.40
|
506 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 14/10/2024 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 11/10/2024 |
8.20
|
2,300 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 10/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 04/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 03/10/2024 |
8.60
|
1,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 02/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/10/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/09/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 27/09/2024 |
8.50
|
400 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 26/09/2024 |
8.50
|
4,100 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 25/09/2024 |
8.50
|
1,500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/09/2024 |
8.40
|
2,800 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 23/09/2024 |
8.60
|
1,500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/09/2024 |
8.60
|
300 | 7.80 | 8.60 | 7.80 | 0 | 0 | 0 |
| 19/09/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 18/09/2024 |
8.60
|
4,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 17/09/2024 |
8.60
|
7,700 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 16/09/2024 |
8.50
|
6,800 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 13/09/2024 |
8.80
|
2,500 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 12/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 11/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 09/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 06/09/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 05/09/2024 |
8.80
|
3 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 04/09/2024 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 30/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 29/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 28/08/2024 |
8.80
|
1,000 | 8.80 | 8.80 | 8.80 | 0 | 1,000 | -0.0 |
| 27/08/2024 |
9
|
200 | 9 | 9 | 9 | 0 | 200 | -0.0 |
| 26/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 23/08/2024 |
9
|
1,500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 22/08/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 21/08/2024 |
8.50
|
261 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/08/2024 |
9.30
|
400 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 19/08/2024 |
9.30
|
2,250 | 9.30 | 9.30 | 9.30 | 0 | 350 | -0.0 |
| 16/08/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 15/08/2024 |
9.30
|
500 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 14/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/08/2024 |
8.80
|
101 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 12/08/2024 |
8.50
|
2 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/08/2024 |
8.50
|
2,100 | 9.50 | 9.50 | 8.50 | 100 | 0 | 0.0 |
| 08/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 07/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 06/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 05/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 02/08/2024 |
9.40
|
4,660 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 01/08/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 31/07/2024 |
9.50
|
600 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 30/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 29/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 26/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 25/07/2024 |
9.50
|
500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 24/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 23/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 22/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 19/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 18/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 17/07/2024 |
9.50
|
5 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 16/07/2024 |
9.50
|
5 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 15/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 12/07/2024 |
9.50
|
1,090 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 11/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |