| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
0.90 | 9.78% | 887,700 | 0 | 0 |
9.20
10.30
9.80
|
|
2 tháng
(2025-10-13) |
0.60 | 6.32% | 1,424,200 | -1,000 | -0.0 |
8.90
10.30
9.80
|
|
3 tháng
(2025-09-15) |
0.80 | 8.60% | 2,160,800 | 0 | 0.0 |
8.90
10.30
9.80
|
|
6 tháng
(2025-06-16) |
3.20 | 46.38% | 5,406,400 | 0 | 0.0 |
6.90
10.30
9.80
|
|
12 tháng
(2024-12-17) |
3 | 42.25% | 9,977,040 | 2,000 | 0.0 |
6
10.30
9.80
|
|
24 tháng
(2023-12-25) |
-3.25 | -24.36% | 29,592,526 | 1,000 | -0.1 |
6
14.10
9.80
|
|
36 tháng
(2022-12-28) |
-17.37 | -63.23% | 46,294,273 | 51,000 | 0.7 |
6
29.47
9.80
|
|
60 tháng
(2021-01-07) |
-10.96 | -52.04% | 77,205,037 | -394,600 | -17.5 |
6
45.30
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/02/2025 |
8.20
|
27,800 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 26/02/2025 |
8.20
|
43,500 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 25/02/2025 |
8.10
|
18,700 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 24/02/2025 |
8.10
|
31,300 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 21/02/2025 |
8.20
|
18,700 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 20/02/2025 |
8.10
|
36,700 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 19/02/2025 |
8.10
|
64,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 18/02/2025 |
8.40
|
44,600 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 17/02/2025 |
8.40
|
151,700 | 8 | 8.70 | 8 | 0 | 0 | 0 |
| 14/02/2025 |
8
|
33,500 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 13/02/2025 |
7.90
|
56,500 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 12/02/2025 |
7.90
|
35,201 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 11/02/2025 |
8
|
98,059 | 8.40 | 8.60 | 8 | 0 | 0 | 0 |
| 10/02/2025 |
8.20
|
339,137 | 7.20 | 8.20 | 7.20 | 0 | 0 | 0 |
| 07/02/2025 |
7.30
|
27,402 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 06/02/2025 |
7.20
|
54,800 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/02/2025 |
7.10
|
9,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 04/02/2025 |
7
|
24,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/02/2025 |
7.10
|
18,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 24/01/2025 |
7
|
28,300 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 23/01/2025 |
6.90
|
32,000 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 22/01/2025 |
7
|
55,831 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 21/01/2025 |
7
|
26,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 20/01/2025 |
7.30
|
2,500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 17/01/2025 |
7.40
|
245,184 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 16/01/2025 |
7
|
24,100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 15/01/2025 |
7.10
|
1,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 14/01/2025 |
7
|
8,700 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 13/01/2025 |
6.90
|
2,700 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 10/01/2025 |
7
|
1,707 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 09/01/2025 |
7
|
12,800 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/01/2025 |
7
|
4,403 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 07/01/2025 |
6.90
|
16,423 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 06/01/2025 |
7
|
582 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/01/2025 |
7
|
7,903 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/01/2025 |
7
|
5,101 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 31/12/2024 |
6.90
|
12,222 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 30/12/2024 |
6.90
|
15,901 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 27/12/2024 |
7
|
21,400 | 7.20 | 7.30 | 6.90 | 0 | 0 | 0 |
| 26/12/2024 |
7.20
|
8,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 25/12/2024 |
7.10
|
56,800 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 |
| 24/12/2024 |
6.90
|
13,570 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 23/12/2024 |
7
|
19,100 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 20/12/2024 |
6.90
|
26,014 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 19/12/2024 |
7.10
|
13,300 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 18/12/2024 |
7.10
|
1,700 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/12/2024 |
7.10
|
21,200 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 16/12/2024 |
7.10
|
28,301 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 13/12/2024 |
7.10
|
6,200 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 12/12/2024 |
7.20
|
14,800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 11/12/2024 |
7.20
|
8,301 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 10/12/2024 |
7.30
|
39,952 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 09/12/2024 |
7.30
|
15,905 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 06/12/2024 |
7.20
|
66,900 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 05/12/2024 |
7.40
|
5,600 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 04/12/2024 |
7.30
|
32,857 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 03/12/2024 |
7.20
|
73,700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 02/12/2024 |
7.10
|
10,000 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
| 29/11/2024 |
7.10
|
9,300 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 28/11/2024 |
7.10
|
14,500 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
| 27/11/2024 |
7.10
|
1,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/11/2024 |
7.10
|
33,101 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 25/11/2024 |
7.10
|
18,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 22/11/2024 |
7
|
33,800 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 21/11/2024 |
7
|
23,500 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 20/11/2024 |
7.10
|
13,800 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 19/11/2024 |
7.20
|
65,100 | 7.30 | 7.30 | 7.20 | 5,000 | 0 | 0.0 |
| 18/11/2024 |
7.30
|
40,000 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 15/11/2024 |
7.30
|
22,001 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 14/11/2024 |
7.40
|
22,026 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 13/11/2024 |
7.30
|
22,700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 12/11/2024 |
7.40
|
19,801 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 11/11/2024 |
7.30
|
16,500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 08/11/2024 |
7.40
|
12,301 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 07/11/2024 |
7.40
|
11,710 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 06/11/2024 |
7.40
|
8,902 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 05/11/2024 |
7.30
|
8,200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 04/11/2024 |
7.30
|
36,614 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 01/11/2024 |
7.40
|
7,103 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 31/10/2024 |
7.30
|
21,406 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 30/10/2024 |
7.30
|
13,401 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 29/10/2024 |
7.30
|
53,825 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 28/10/2024 |
7.40
|
5,102 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 25/10/2024 |
7.40
|
8,804 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
| 24/10/2024 |
7.50
|
6,922 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 23/10/2024 |
7.60
|
30,702 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
| 22/10/2024 |
7.30
|
16,402 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 21/10/2024 |
7.30
|
17,373 | 6.30 | 7.50 | 6.30 | 0 | 0 | 0 |
| 18/10/2024 |
7.30
|
71,401 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
| 17/10/2024 |
7.50
|
7,701 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 16/10/2024 |
7.40
|
29,800 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 15/10/2024 |
7.40
|
102,500 | 7.70 | 7.70 | 7.40 | 7,100 | 0 | 0.1 |
| 14/10/2024 |
7.50
|
13,900 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 11/10/2024 |
7.50
|
50,600 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
| 10/10/2024 |
7.70
|
106,500 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 09/10/2024 |
7.90
|
19,205 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 08/10/2024 |
8
|
6,401 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
| 07/10/2024 |
7.90
|
6,800 | 8 | 8 | 7.90 | 2,900 | 0 | 0.0 |
| 04/10/2024 |
7.90
|
7,300 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 03/10/2024 |
8
|
9,119 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |