| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-31) |
-0.10 | -1.12% | 7,670,100 | 0 | 0 |
8.10
9.20
8.80
|
|
2 tháng
(2025-03-03) |
-0.30 | -3.30% | 14,637,400 | 0 | 0 |
8.10
9.20
8.80
|
|
3 tháng
(2025-02-03) |
-0.20 | -2.22% | 22,645,707 | -2,500 | -0.0 |
8.10
9.20
8.80
|
|
6 tháng
(2024-11-01) |
0.20 | 2.33% | 51,051,333 | -4,012 | -0.0 |
8.10
11
8.80
|
|
12 tháng
(2024-05-06) |
0 | 0% | 62,541,526 | -4,012 | -0.0 |
8.10
11
8.80
|
|
24 tháng
(2023-05-11) |
0.30 | 3.53% | 78,164,666 | -8,712 | -0.1 |
8
11.60
8.80
|
|
36 tháng
(2022-05-16) |
-0.20 | -2.22% | 81,123,333 | -8,712 | -0.1 |
6.30
11.60
8.80
|
|
60 tháng
(2020-05-26) |
4.30 | 95.56% | 92,974,933 | -85,650 | -0.5 |
3.40
17.50
8.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2024 |
9.20
|
29,000 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 09/07/2024 |
9.40
|
23,350 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 08/07/2024 |
9.20
|
42,419 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 05/07/2024 |
9.30
|
4,305 | 9.20 | 9.30 | 9.20 | 0 | 0 | 0 |
| 04/07/2024 |
9.20
|
57,600 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 03/07/2024 |
9.20
|
42,909 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 02/07/2024 |
9.20
|
31,101 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 01/07/2024 |
9.40
|
178 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 28/06/2024 |
9.20
|
47,307 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 27/06/2024 |
9.50
|
10,500 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 26/06/2024 |
9.50
|
61,600 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 25/06/2024 |
9.50
|
60,201 | 9.80 | 10 | 9.50 | 0 | 0 | 0 |
| 24/06/2024 |
9.80
|
129,921 | 10 | 10.50 | 9.80 | 0 | 0 | 0 |
| 21/06/2024 |
10
|
199,855 | 9.60 | 10.40 | 9.60 | 0 | 0 | 0 |
| 20/06/2024 |
9.60
|
94,701 | 9.70 | 9.80 | 9.50 | 0 | 0 | 0 |
| 19/06/2024 |
9.60
|
99,608 | 9.40 | 9.70 | 9.40 | 0 | 0 | 0 |
| 18/06/2024 |
9.40
|
79,373 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 17/06/2024 |
9.20
|
104,125 | 9.50 | 9.50 | 9.20 | 0 | 0 | 0 |
| 14/06/2024 |
9.40
|
96,450 | 9.70 | 9.80 | 9.40 | 0 | 0 | 0 |
| 13/06/2024 |
9.70
|
93,435 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
| 12/06/2024 |
10
|
276,500 | 9.20 | 10.10 | 9.20 | 0 | 0 | 0 |
| 11/06/2024 |
9.20
|
89,400 | 9.30 | 9.30 | 9.10 | 0 | 0 | 0 |
| 10/06/2024 |
9.20
|
122,390 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 07/06/2024 |
9.20
|
104,820 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 06/06/2024 |
9.10
|
55,805 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 05/06/2024 |
9.20
|
106,500 | 9.20 | 9.40 | 9.20 | 0 | 0 | 0 |
| 04/06/2024 |
9.20
|
115,400 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
| 03/06/2024 |
9
|
95,015 | 9 | 9 | 9 | 0 | 0 | 0 |
| 31/05/2024 |
9
|
70,935 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 30/05/2024 |
9
|
81,300 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 29/05/2024 |
9
|
96,800 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 28/05/2024 |
8.90
|
76,444 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 27/05/2024 |
9.10
|
111,120 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 24/05/2024 |
8.90
|
43,304 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 23/05/2024 |
9
|
55,310 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 22/05/2024 |
9
|
94,800 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 21/05/2024 |
9
|
94,400 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 20/05/2024 |
8.80
|
102,795 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 17/05/2024 |
9
|
79,600 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 16/05/2024 |
8.90
|
87,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 15/05/2024 |
8.80
|
65,330 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 14/05/2024 |
8.70
|
64,211 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 13/05/2024 |
8.80
|
68,440 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 10/05/2024 |
8.80
|
9,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 09/05/2024 |
8.90
|
71,500 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 08/05/2024 |
8.90
|
78,800 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 07/05/2024 |
8.90
|
77,909 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 06/05/2024 |
8.80
|
74,600 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 03/05/2024 |
8.70
|
19,801 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 02/05/2024 |
8.90
|
7,800 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/04/2024 |
8.90
|
13,700 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 25/04/2024 |
8.80
|
9,610 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 24/04/2024 |
8.90
|
50,900 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 23/04/2024 |
8.70
|
20,701 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 22/04/2024 |
9
|
31,201 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 19/04/2024 |
8.90
|
57,940 | 9.20 | 9.20 | 8.90 | 0 | 0 | 0 |
| 17/04/2024 |
9.10
|
55,700 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 16/04/2024 |
9.20
|
58,900 | 9.10 | 9.20 | 8.70 | 0 | 0 | 0 |
| 15/04/2024 |
9
|
75,800 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 12/04/2024 |
9.30
|
26,965 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
| 11/04/2024 |
9.20
|
2,315 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 10/04/2024 |
9.30
|
66,045 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 09/04/2024 |
9.30
|
71,333 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 08/04/2024 |
9.30
|
80,710 | 9.30 | 9.50 | 9.20 | 0 | 0 | 0 |
| 05/04/2024 |
9.30
|
83,216 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 04/04/2024 |
9.40
|
80,619 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 03/04/2024 |
9.40
|
70,000 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 02/04/2024 |
9.50
|
67,242 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 01/04/2024 |
9.50
|
109,170 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
| 29/03/2024 |
9.40
|
70,700 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 28/03/2024 |
9.40
|
14,350 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 27/03/2024 |
9.50
|
53,800 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 26/03/2024 |
9.50
|
70,115 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 25/03/2024 |
9.50
|
54,135 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 22/03/2024 |
9.60
|
78,500 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 21/03/2024 |
9.40
|
94,750 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 20/03/2024 |
9.40
|
60,200 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 19/03/2024 |
9.30
|
87,220 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
| 18/03/2024 |
9.50
|
133,250 | 9.50 | 9.50 | 9.30 | 0 | 0 | 0 |
| 15/03/2024 |
9.50
|
91,600 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 14/03/2024 |
9.50
|
72,800 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 13/03/2024 |
9.50
|
65,700 | 9.40 | 9.60 | 9.40 | 0 | 0 | 0 |
| 12/03/2024 |
9.40
|
77,040 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 11/03/2024 |
9.50
|
51,300 | 9.40 | 9.50 | 9.40 | 0 | 0 | 0 |
| 08/03/2024 |
9.40
|
64,820 | 9.50 | 9.60 | 9.40 | 0 | 0 | 0 |
| 07/03/2024 |
9.60
|
60,600 | 9.50 | 9.70 | 9.50 | 0 | 0 | 0 |
| 06/03/2024 |
9.50
|
105,020 | 9.70 | 9.70 | 9.40 | 0 | 0 | 0 |
| 05/03/2024 |
9.70
|
61,600 | 9.70 | 9.70 | 9.60 | 0 | 0 | 0 |
| 04/03/2024 |
9.70
|
111,546 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 01/03/2024 |
9.60
|
105,339 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 29/02/2024 |
9.50
|
108,319 | 9.40 | 9.60 | 9.30 | 0 | 0 | 0 |
| 28/02/2024 |
9.40
|
92,703 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 27/02/2024 |
9.40
|
109,224 | 9.40 | 9.50 | 9.30 | 0 | 0 | 0 |
| 26/02/2024 |
9.50
|
3,100 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 23/02/2024 |
9.40
|
45,553 | 9.60 | 9.60 | 9.40 | 0 | 0 | 0 |
| 22/02/2024 |
9.50
|
6,300 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 21/02/2024 |
9.60
|
53,500 | 9.60 | 9.70 | 9.50 | 0 | 0 | 0 |
| 20/02/2024 |
9.50
|
59,800 | 9.70 | 9.70 | 9.50 | 0 | 0 | 0 |
| 19/02/2024 |
9.70
|
88,016 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |
| 16/02/2024 |
9.80
|
35,300 | 9.70 | 9.80 | 9.70 | 0 | 0 | 0 |