| 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) |
0.20 | 2.70% | 174,100 | 0 | 0 |
7.40
7.60
7.40
|
|
2 tháng
(2025-10-13) |
0.10 | 1.33% | 233,700 | 0 | 0 |
7.40
7.60
7.40
|
|
3 tháng
(2025-09-15) |
0.10 | 1.33% | 460,200 | 0 | 0 |
7.40
7.70
7.40
|
|
6 tháng
(2025-06-16) |
0 | 0% | 1,270,500 | -200 | -0.0 |
7.40
7.80
7.40
|
|
12 tháng
(2024-12-17) |
-0.35 | -4.40% | 1,851,992 | -200 | -0.0 |
6.84
8.32
7.40
|
|
24 tháng
(2023-12-25) |
0.50 | 7.07% | 4,371,852 | 400 | 0.0 |
6.84
9.24
7.40
|
|
36 tháng
(2022-12-28) |
1.74 | 29.74% | 7,965,710 | -139,312 | -1.8 |
5.26
11.31
7.40
|
|
60 tháng
(2021-01-07) |
0.71 | 10.34% | 17,991,213 | -969,916 | -10.6 |
5.10
11.31
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/02/2025 |
8.13
|
26,700 | 8.04 | 8.23 | 8.04 | 0 | 0 | 0 |
| 26/02/2025 |
7.95
|
2,000 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 25/02/2025 |
7.95
|
10,000 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 |
| 24/02/2025 |
8.13
|
200 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 21/02/2025 |
8.13
|
8,200 | 7.95 | 8.23 | 7.95 | 0 | 0 | 0 |
| 20/02/2025 |
7.95
|
6,000 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 19/02/2025 |
7.95
|
5,700 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 18/02/2025 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 17/02/2025 |
7.95
|
3,600 | 7.95 | 7.95 | 7.86 | 0 | 0 | 0 |
| 14/02/2025 |
8.04
|
2,200 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 |
| 13/02/2025 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 12/02/2025 |
8.32
|
2,146 | 7.95 | 8.50 | 7.95 | 0 | 0 | 0 |
| 11/02/2025 |
8.04
|
2,200 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 10/02/2025 |
8.04
|
1,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 07/02/2025 |
8.04
|
1,700 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 |
| 06/02/2025 |
8.04
|
200 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 05/02/2025 |
8.04
|
1,300 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 |
| 04/02/2025 |
7.95
|
2,800 | 7.95 | 7.95 | 7.77 | 0 | 0 | 0 |
| 03/02/2025 |
7.95
|
4,800 | 8.13 | 8.13 | 7.86 | 0 | 0 | 0 |
| 24/01/2025 |
8.23
|
19 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 23/01/2025 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 22/01/2025 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 21/01/2025 |
8.23
|
3,600 | 8.04 | 8.23 | 8.04 | 0 | 0 | 0 |
| 20/01/2025 |
8.04
|
3,300 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 17/01/2025 |
8.04
|
12 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 16/01/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 15/01/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 14/01/2025 |
8.04
|
2 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 13/01/2025 |
8.04
|
2 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 10/01/2025 |
8.04
|
1,500 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 09/01/2025 |
8.04
|
103 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 08/01/2025 |
8.04
|
1,100 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 |
| 07/01/2025 |
8.04
|
3,503 | 7.77 | 8.04 | 7.77 | 0 | 0 | 0 |
| 06/01/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 03/01/2025 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 02/01/2025 |
8.04
|
2 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 31/12/2024 |
8.04
|
1,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 30/12/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 27/12/2024 |
7.95
|
800 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 26/12/2024 |
7.95
|
700 | 7.86 | 7.95 | 7.86 | 0 | 0 | 0 |
| 25/12/2024 |
7.95
|
1,301 | 7.86 | 7.95 | 7.86 | 0 | 0 | 0 |
| 24/12/2024 |
7.95
|
4,200 | 7.95 | 7.95 | 7.86 | 0 | 0 | 0 |
| 23/12/2024 |
7.95
|
200 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 20/12/2024 |
7.95
|
102 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 19/12/2024 |
7.95
|
200 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 18/12/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 17/12/2024 |
7.95
|
600 | 7.67 | 7.95 | 7.49 | 0 | 0 | 0 |
| 16/12/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 13/12/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 12/12/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 11/12/2024 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 10/12/2024 |
7.95
|
701 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 09/12/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 06/12/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 05/12/2024 |
7.86
|
900 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
| 04/12/2024 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 03/12/2024 |
7.67
|
1,500 | 7.86 | 7.86 | 7.67 | 0 | 0 | 0 |
| 02/12/2024 |
7.86
|
1,400 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 29/11/2024 |
7.86
|
1,900 | 7.86 | 7.95 | 7.86 | 0 | 0 | 0 |
| 28/11/2024 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 27/11/2024 |
7.86
|
525 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 26/11/2024 |
7.86
|
200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 25/11/2024 |
7.86
|
200 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 22/11/2024 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 21/11/2024 |
7.77
|
5,100 | 7.86 | 7.86 | 7.77 | 0 | 0 | 0 |
| 20/11/2024 |
7.86
|
900 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 19/11/2024 |
7.86
|
1,500 | 7.86 | 7.86 | 7.86 | 0 | 400 | -0.0 |
| 18/11/2024 |
7.86
|
800 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 15/11/2024 |
7.86
|
4,400 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 14/11/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 13/11/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 12/11/2024 |
8.04
|
5,200 | 7.86 | 8.04 | 7.86 | 0 | 0 | 0 |
| 11/11/2024 |
7.86
|
100 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 08/11/2024 |
7.86
|
1,504 | 8.04 | 8.04 | 7.67 | 0 | 0 | 0 |
| 07/11/2024 |
8.13
|
5,200 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 06/11/2024 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 05/11/2024 |
8.13
|
2,600 | 8.04 | 8.13 | 8.04 | 0 | 0 | 0 |
| 04/11/2024 |
8.04
|
2,401 | 8.13 | 8.13 | 7.67 | 0 | 0 | 0 |
| 01/11/2024 |
8.13
|
5,500 | 8.13 | 8.13 | 7.58 | 0 | 0 | 0 |
| 31/10/2024 |
8.13
|
1,489 | 8.23 | 8.23 | 7.95 | 0 | 0 | 0 |
| 30/10/2024 |
7.95
|
2,501 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 |
| 29/10/2024 |
7.95
|
307 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 |
| 28/10/2024 |
8.04
|
530 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 25/10/2024 |
8.04
|
2,200 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 |
| 24/10/2024 |
7.95
|
2,900 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 23/10/2024 |
8.04
|
1,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 22/10/2024 |
8.23
|
1,400 | 8.23 | 8.32 | 8.13 | 0 | 0 | 0 |
| 21/10/2024 |
8.23
|
1 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 18/10/2024 |
8.23
|
12,803 | 7.95 | 8.23 | 7.95 | 500 | 0 | 0.0 |
| 17/10/2024 |
8.23
|
2,100 | 8.32 | 8.32 | 8.23 | 0 | 0 | 0 |
| 16/10/2024 |
8.04
|
1,004 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 |
| 15/10/2024 |
8.04
|
1,201 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 14/10/2024 |
8.04
|
136 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 11/10/2024 |
8.04
|
101 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 10/10/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 09/10/2024 |
8.04
|
400 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 08/10/2024 |
8.04
|
1,200 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 07/10/2024 |
8.04
|
100 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 04/10/2024 |
8.04
|
5 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 03/10/2024 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |