| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
0.02 | 0.29% | 387,500 | -9,100 | -0.1 |
5.60
7.82
5.60
|
|
2 tháng
(2024-03-11) |
-1.22 | -15.10% | 794,700 | -30,800 | -0.2 |
5.60
8.18
5.60
|
|
3 tháng
(2024-02-15) |
-0.87 | -11.25% | 880,600 | -29,900 | -0.2 |
5.60
8.25
5.60
|
|
6 tháng
(2023-11-13) |
-3.29 | -32.41% | 1,405,200 | -40,320 | -0.3 |
5.60
10.15
5.60
|
|
12 tháng
(2023-05-16) |
-5.14 | -42.83% | 2,275,900 | -43,320 | -0.3 |
5.60
13.40
5.60
|
|
24 tháng
(2022-05-23) |
-14.64 | -68.09% | 4,058,300 | -49,000 | -2.0 |
5.60
21.90
5.60
|
|
36 tháng
(2021-05-26) |
-14.64 | -68.09% | 15,494,200 | -103,600 | -2.8 |
5.60
30.75
5.60
|
|
60 tháng
(2019-06-06) |
-20.98 | -75.36% | 32,179,230 | 396,280 | 8.7 |
5.60
30.75
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 22/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 19/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 18/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 17/12/2025 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 16/12/2025 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 15/12/2025 |
6.60
|
200 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 12/12/2025 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 11/12/2025 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 100 | 0.0 |
| 10/12/2025 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 09/12/2025 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 200 | 0.0 |
| 08/12/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 05/12/2025 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 04/12/2025 |
6.80
|
2,600 | 6.90 | 6.90 | 6.80 | 0 | 1,400 | 0.0 |
| 03/12/2025 |
6.80
|
3,000 | 7.90 | 7.90 | 6.80 | 0 | 500 | 0.0 |
| 02/12/2025 |
7.30
|
800 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 01/12/2025 |
7
|
2,900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 28/11/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 27/11/2025 |
7
|
1,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 26/11/2025 |
7
|
1,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 25/11/2025 |
7
|
1,700 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 24/11/2025 |
7
|
2,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 21/11/2025 |
7
|
3,100 | 7.10 | 7.10 | 7 | 0 | 500 | 0.0 |
| 20/11/2025 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 19/11/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 18/11/2025 |
7
|
500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 17/11/2025 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 14/11/2025 |
7.40
|
900 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 13/11/2025 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 12/11/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 11/11/2025 |
7
|
1,700 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/11/2025 |
7.60
|
2,300 | 6.50 | 7.60 | 6.50 | 0 | 0 | 0 |
| 07/11/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/11/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 05/11/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 04/11/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 03/11/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 31/10/2025 |
7.60
|
1,600 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/10/2025 |
7.60
|
1,200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 29/10/2025 |
8
|
200 | 7.10 | 8 | 7.10 | 0 | 0 | 0 |
| 28/10/2025 |
7.30
|
4,100 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 27/10/2025 |
7.30
|
1,700 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 24/10/2025 |
7
|
5,900 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 23/10/2025 |
7.50
|
1,300 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 22/10/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/10/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 100 | 0.0 |
| 20/10/2025 |
7.60
|
400 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 17/10/2025 |
7.70
|
1,600 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 16/10/2025 |
7.70
|
700 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/10/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 13/10/2025 |
7.90
|
1,900 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 10/10/2025 |
8
|
4,100 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 09/10/2025 |
8.20
|
3,100 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
| 08/10/2025 |
7.70
|
900 | 7.70 | 7.70 | 7.70 | 0 | 300 | 0.0 |
| 07/10/2025 |
7.70
|
400 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/10/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/10/2025 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/10/2025 |
7.50
|
1,000 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 01/10/2025 |
7.80
|
1,500 | 7.50 | 7.80 | 7.10 | 0 | 0 | 0 |
| 30/09/2025 |
7.80
|
3,800 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
| 29/09/2025 |
7.90
|
1,000 | 6.80 | 7.90 | 6.80 | 0 | 0 | 0 |
| 26/09/2025 |
7.90
|
900 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 25/09/2025 |
8
|
800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/09/2025 |
7.90
|
2,100 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 23/09/2025 |
8
|
1,300 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 22/09/2025 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/09/2025 |
8.10
|
4,400 | 7.90 | 8.50 | 7.30 | 0 | 0 | 0 |
| 18/09/2025 |
8.10
|
900 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 17/09/2025 |
8.80
|
2,100 | 8.10 | 8.80 | 8.10 | 0 | 0 | 0 |
| 16/09/2025 |
8.10
|
1,900 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/09/2025 |
8
|
300 | 8.10 | 8.10 | 8 | 0 | 200 | 0.0 |
| 12/09/2025 |
8.10
|
3,800 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
| 11/09/2025 |
8.10
|
2,400 | 7.50 | 8.10 | 7.50 | 0 | 0 | 0 |
| 10/09/2025 |
8.10
|
1,700 | 7.30 | 8.10 | 7.30 | 0 | 0 | 0 |
| 09/09/2025 |
8.10
|
1,100 | 7.80 | 8.10 | 7.60 | 0 | 0 | 0 |
| 08/09/2025 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/09/2025 |
7.90
|
2,100 | 8.10 | 8.10 | 7.90 | 0 | 100 | 0.0 |
| 04/09/2025 |
8
|
900 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 03/09/2025 |
8
|
4,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 29/08/2025 |
8.70
|
5,000 | 8 | 9.10 | 8 | 0 | 0 | 0 |
| 28/08/2025 |
8.40
|
400 | 7.80 | 8.40 | 7.80 | 0 | 0 | 0 |
| 27/08/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/08/2025 |
7.80
|
200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 25/08/2025 |
7.60
|
4,100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 22/08/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/08/2025 |
7.90
|
700 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 20/08/2025 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/08/2025 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/08/2025 |
7.90
|
1,000 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 15/08/2025 |
8
|
8,300 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 14/08/2025 |
8
|
34,000 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
| 13/08/2025 |
8.10
|
3,000 | 8.30 | 8.30 | 8.10 | 300 | 0 | 0.0 |
| 12/08/2025 |
8.40
|
1,700 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 11/08/2025 |
8.30
|
9,800 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 08/08/2025 |
8.50
|
8,800 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 07/08/2025 |
8.30
|
5,900 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 06/08/2025 |
8.50
|
7,200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 05/08/2025 |
8.70
|
23,700 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 04/08/2025 |
8.60
|
14,400 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |