| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-04) |
2 | 22.73% | 629,800 | 0 | 0 |
8.80
12.40
11.20
|
|
2 tháng
(2025-05-05) |
1.80 | 20% | 1,022,000 | 0 | 0 |
8.60
12.40
11.20
|
|
3 tháng
(2025-04-08) |
3.40 | 45.95% | 1,261,200 | 0 | 0 |
7.20
12.40
11.20
|
|
6 tháng
(2025-01-06) |
2 | 22.73% | 1,929,848 | 0 | 0 |
7.20
12.40
11.20
|
|
12 tháng
(2024-07-09) |
1.30 | 13.68% | 3,539,478 | 0 | 0 |
7.20
12.40
11.20
|
|
24 tháng
(2023-07-17) |
1.20 | 12.50% | 8,030,662 | 0 | 0 |
7.20
12.70
11.20
|
|
36 tháng
(2022-07-20) |
-2.30 | -17.56% | 10,568,662 | -4,700 | -0.1 |
7.20
18
11.20
|
|
60 tháng
(2020-07-30) |
3.80 | 54.29% | 22,356,896 | -2,600 | -0.1 |
6.10
21.60
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/02/2025 |
8.40
|
81,600 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 07/02/2025 |
8.20
|
7,300 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 06/02/2025 |
8.20
|
22,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 05/02/2025 |
8.20
|
16,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 04/02/2025 |
8.40
|
9,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 03/02/2025 |
8.40
|
6,600 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 24/01/2025 |
8.50
|
11,700 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 23/01/2025 |
8.30
|
700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 22/01/2025 |
8.20
|
534 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/01/2025 |
8.30
|
8,201 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 20/01/2025 |
8.40
|
6,408 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 17/01/2025 |
8.30
|
9,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 16/01/2025 |
8.10
|
1,400 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 15/01/2025 |
8
|
14,900 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 14/01/2025 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/01/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/01/2025 |
8.20
|
1,300 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 09/01/2025 |
8.30
|
700 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 08/01/2025 |
8.40
|
400 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 07/01/2025 |
8.50
|
2,900 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 06/01/2025 |
8.80
|
15,603 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
| 03/01/2025 |
8.40
|
8,230 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 02/01/2025 |
8.50
|
1,800 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 31/12/2024 |
8.50
|
1 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 30/12/2024 |
8.50
|
24,600 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 27/12/2024 |
8.50
|
4,600 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
| 26/12/2024 |
8.30
|
11,600 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 25/12/2024 |
8.30
|
27,363 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 24/12/2024 |
8.50
|
23,204 | 8.50 | 8.80 | 8.40 | 0 | 0 | 0 |
| 23/12/2024 |
8.60
|
5,822 | 9.40 | 9.50 | 8.50 | 0 | 0 | 0 |
| 20/12/2024 |
8.90
|
53,767 | 9 | 9.30 | 8.30 | 0 | 0 | 0 |
| 19/12/2024 |
8.40
|
22,500 | 8.10 | 8.40 | 8.10 | 0 | 0 | 0 |
| 18/12/2024 |
8.80
|
8,430 | 9 | 9 | 8.20 | 0 | 0 | 0 |
| 17/12/2024 |
8.20
|
27,800 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 16/12/2024 |
8.20
|
17,601 | 8.50 | 8.80 | 8.20 | 0 | 0 | 0 |
| 13/12/2024 |
8.70
|
72,350 | 10 | 10 | 8.70 | 0 | 0 | 0 |
| 12/12/2024 |
9.20
|
89,200 | 8 | 9.20 | 8 | 0 | 0 | 0 |
| 11/12/2024 |
8
|
2,200 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/12/2024 |
8
|
2,900 | 8.60 | 8.60 | 8 | 0 | 0 | 0 |
| 09/12/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/12/2024 |
8
|
3,600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/12/2024 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/12/2024 |
8
|
5,506 | 8 | 8 | 8 | 0 | 0 | 0 |
| 03/12/2024 |
8
|
12,500 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 02/12/2024 |
7.80
|
4,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 29/11/2024 |
7.70
|
2,700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 28/11/2024 |
7.60
|
9,300 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 27/11/2024 |
7.70
|
4,600 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 26/11/2024 |
7.80
|
1,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 25/11/2024 |
8.10
|
18,400 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/11/2024 |
7.80
|
4,700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/11/2024 |
7.80
|
13,800 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
| 20/11/2024 |
7.50
|
17,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 19/11/2024 |
7.70
|
9,500 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 18/11/2024 |
7.70
|
27,100 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 15/11/2024 |
7.60
|
34,800 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 14/11/2024 |
7.80
|
16,000 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 13/11/2024 |
7.80
|
7,100 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 12/11/2024 |
7.80
|
14,610 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 11/11/2024 |
8.30
|
15,800 | 8.70 | 8.70 | 8.30 | 0 | 0 | 0 |
| 08/11/2024 |
8
|
64,400 | 7.70 | 8.40 | 7.60 | 0 | 0 | 0 |
| 07/11/2024 |
7.60
|
5,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/11/2024 |
7.60
|
1,700 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 05/11/2024 |
8.70
|
1,200 | 7.60 | 8.70 | 7.60 | 0 | 0 | 0 |
| 04/11/2024 |
7.60
|
14,500 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 01/11/2024 |
7.60
|
4,500 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
| 31/10/2024 |
7.70
|
6,900 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 30/10/2024 |
7.80
|
15,500 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 29/10/2024 |
7.80
|
1,600 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 28/10/2024 |
7.80
|
10,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 25/10/2024 |
8
|
1,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 24/10/2024 |
7.90
|
700 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 23/10/2024 |
7.90
|
8,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/10/2024 |
7.90
|
1,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/10/2024 |
7.90
|
2,800 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 18/10/2024 |
7.90
|
13,000 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 17/10/2024 |
8
|
2,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/10/2024 |
8
|
5,700 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/10/2024 |
8
|
700 | 8 | 8 | 8 | 0 | 0 | 0 |
| 14/10/2024 |
7.90
|
11,300 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
| 11/10/2024 |
8.20
|
100 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/10/2024 |
8
|
21,300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/10/2024 |
8.10
|
500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 08/10/2024 |
8.20
|
1,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/10/2024 |
8.10
|
4,306 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 04/10/2024 |
8
|
1,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
| 03/10/2024 |
7.80
|
4,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 02/10/2024 |
7.80
|
16,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 01/10/2024 |
8.10
|
6,300 | 8 | 8.10 | 7 | 0 | 0 | 0 |
| 30/09/2024 |
8.10
|
1,906 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/09/2024 |
8.20
|
7,300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 26/09/2024 |
8.20
|
5,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 25/09/2024 |
8.20
|
6,000 | 8.80 | 8.80 | 8.20 | 0 | 0 | 0 |
| 24/09/2024 |
8.60
|
77,406 | 8.10 | 9.10 | 8.10 | 0 | 0 | 0 |
| 23/09/2024 |
8.10
|
2,200 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 20/09/2024 |
8.10
|
13,500 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 19/09/2024 |
8
|
3,000 | 8 | 8 | 8 | 0 | 0 | 0 |
| 18/09/2024 |
8.10
|
1,400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 17/09/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 16/09/2024 |
8
|
12,300 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |