| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
0.30 | 6% | 25,200 | 0 | 0 |
5
6.20
5.90
|
|
2 tháng
(2025-10-16) |
0.10 | 1.92% | 60,600 | 0 | 0 |
4.30
6.20
5.90
|
|
3 tháng
(2025-09-16) |
0.10 | 1.92% | 64,400 | 0 | 0 |
4.30
6.20
5.90
|
|
6 tháng
(2025-06-18) |
-1.20 | -18.46% | 124,600 | 0 | 0 |
4.30
7.30
5.90
|
|
12 tháng
(2024-12-20) |
-2.40 | -31.17% | 201,031 | 0 | 0 |
4.30
8.70
5.90
|
|
24 tháng
(2023-12-26) |
-2.60 | -32.91% | 397,034 | 0 | -0.0 |
4.30
13.50
5.90
|
|
36 tháng
(2023-01-03) |
-6.60 | -55.46% | 530,321 | 0 | -0.0 |
4.30
13.50
5.90
|
|
60 tháng
(2021-01-11) |
1 | 23.26% | 2,142,641 | -70,621 | -1.1 |
3.90
19.80
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/02/2025 |
6.70
|
3,100 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 27/02/2025 |
6.40
|
5,000 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 26/02/2025 |
7.30
|
200 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 25/02/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 24/02/2025 |
7
|
1,500 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 21/02/2025 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 20/02/2025 |
6.10
|
900 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 19/02/2025 |
6.60
|
200 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 18/02/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/02/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 14/02/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 13/02/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 12/02/2025 |
7.20
|
600 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 11/02/2025 |
7.70
|
400 | 8.20 | 8.20 | 7.60 | 0 | 0 | 0 |
| 10/02/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 07/02/2025 |
7.20
|
205 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 06/02/2025 |
6.50
|
500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 05/02/2025 |
7
|
200 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 04/02/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/02/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 24/01/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/01/2025 |
6.80
|
3,000 | 6.80 | 7.10 | 6.80 | 0 | 0 | 0 |
| 22/01/2025 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/01/2025 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 20/01/2025 |
7.20
|
200 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 17/01/2025 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 16/01/2025 |
7.20
|
25 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 15/01/2025 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 14/01/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/01/2025 |
7.20
|
800 | 6.30 | 7.20 | 6.30 | 0 | 0 | 0 |
| 10/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 09/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 07/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 06/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 03/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 02/01/2025 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 31/12/2024 |
7.40
|
1 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 30/12/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 27/12/2024 |
8.50
|
200 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 26/12/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 25/12/2024 |
7.40
|
2,300 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 24/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 23/12/2024 |
7.40
|
600 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 20/12/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 19/12/2024 |
7.60
|
200 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 18/12/2024 |
6.70
|
307 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 17/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/12/2024 |
7.80
|
500 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/12/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 11/12/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 10/12/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 09/12/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/12/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 05/12/2024 |
6.30
|
310 | 7.90 | 7.90 | 6.30 | 0 | 0 | 0 |
| 04/12/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 03/12/2024 |
7.10
|
1,000 | 8.40 | 8.40 | 7.10 | 0 | 0 | 0 |
| 02/12/2024 |
7.10
|
130 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/11/2024 |
7
|
1,700 | 8 | 8 | 7 | 0 | 0 | 0 |
| 28/11/2024 |
7
|
2,707 | 7 | 7 | 7 | 0 | 0 | 0 |
| 27/11/2024 |
7
|
600 | 8.40 | 8.40 | 7 | 0 | 0 | 0 |
| 26/11/2024 |
6.20
|
1,223 | 7.20 | 7.80 | 6.20 | 0 | 0 | 0 |
| 25/11/2024 |
7.40
|
1,000 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
| 22/11/2024 |
6.70
|
400 | 8.30 | 8.30 | 6.70 | 0 | 0 | 0 |
| 21/11/2024 |
6.60
|
327 | 8.10 | 8.10 | 6.60 | 0 | 0 | 0 |
| 20/11/2024 |
6.80
|
1,501 | 8.20 | 8.20 | 6.80 | 0 | 0 | 0 |
| 19/11/2024 |
7.70
|
206 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 18/11/2024 |
7.30
|
700 | 7.30 | 7.30 | 5.90 | 0 | 0 | 0 |
| 15/11/2024 |
7.40
|
700 | 7.40 | 7.40 | 5.70 | 0 | 0 | 0 |
| 14/11/2024 |
6.70
|
1,603 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 13/11/2024 |
7.80
|
200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 12/11/2024 |
7.40
|
125 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 11/11/2024 |
6.90
|
2,130 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 08/11/2024 |
8.10
|
13 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 07/11/2024 |
8.10
|
221 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/11/2024 |
7.60
|
123 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 05/11/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 04/11/2024 |
7
|
1,300 | 6 | 7 | 6 | 0 | 0 | 0 |
| 01/11/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 31/10/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 30/10/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 29/10/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 28/10/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 25/10/2024 |
7
|
21 | 7 | 7 | 7 | 0 | 0 | 0 |
| 24/10/2024 |
7
|
10 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/10/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/10/2024 |
7
|
510 | 7 | 7 | 7 | 0 | 0 | 0 |
| 21/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 18/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 17/10/2024 |
7.90
|
5 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 16/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 15/10/2024 |
7.80
|
700 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 14/10/2024 |
7.80
|
805 | 7 | 7.80 | 7 | 0 | 0 | 0 |
| 11/10/2024 |
7.50
|
4,700 | 6.60 | 7.50 | 6.50 | 0 | 0 | 0 |
| 10/10/2024 |
6.30
|
500 | 6.80 | 6.80 | 6.10 | 0 | 0 | 0 |
| 09/10/2024 |
6.90
|
212 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
| 08/10/2024 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 07/10/2024 |
6.70
|
502 | 5.70 | 6.70 | 5.70 | 0 | 0 | 0 |
| 04/10/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |