| 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 | -4.11% | 179,100 | 900 | 0.0 |
7
7.30
7.20
|
|
2 tháng
(2025-10-17) |
-0.60 | -7.89% | 418,600 | 5,900 | 0.0 |
7
7.60
7.20
|
|
3 tháng
(2025-09-17) |
-0.41 | -5.56% | 1,178,000 | 5,900 | 0.0 |
7
7.60
7.20
|
|
6 tháng
(2025-06-19) |
-0.22 | -3.11% | 2,200,100 | 5,600 | 0.0 |
7
7.69
7.20
|
|
12 tháng
(2024-12-23) |
-0.79 | -10.11% | 5,731,383 | 5,600 | 0.0 |
6.85
8.63
7.20
|
|
24 tháng
(2023-12-27) |
-0.91 | -11.52% | 8,960,410 | 13,000 | 0.1 |
6.85
8.79
7.20
|
|
36 tháng
(2023-01-03) |
-0.03 | -0.46% | 15,520,525 | -27,300 | -0.3 |
6.85
9.30
7.20
|
|
60 tháng
(2021-01-11) |
-1.55 | -18.10% | 44,021,724 | -150,600 | -3.3 |
5.63
14.67
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/03/2025 |
8.07
|
25,700 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 28/02/2025 |
8.07
|
67,900 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 27/02/2025 |
8.07
|
25,900 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 26/02/2025 |
7.98
|
13,700 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 25/02/2025 |
7.98
|
74,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 24/02/2025 |
7.98
|
14,600 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 21/02/2025 |
8.07
|
6,600 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 20/02/2025 |
8.07
|
18,400 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
| 19/02/2025 |
7.98
|
10,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 18/02/2025 |
7.88
|
48,800 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 17/02/2025 |
7.88
|
48,800 | 7.88 | 8.07 | 7.88 | 0 | 0 | 0 |
| 14/02/2025 |
7.88
|
3,400 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 13/02/2025 |
7.88
|
1,600 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 12/02/2025 |
7.98
|
4,500 | 7.88 | 7.98 | 7.79 | 0 | 0 | 0 |
| 11/02/2025 |
7.88
|
18,100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 10/02/2025 |
7.88
|
3,700 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 07/02/2025 |
7.88
|
4,000 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 06/02/2025 |
7.88
|
16,301 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 05/02/2025 |
7.98
|
17,004 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 04/02/2025 |
7.88
|
9,300 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 03/02/2025 |
7.98
|
2,800 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 24/01/2025 |
7.88
|
2,293 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 23/01/2025 |
7.79
|
3,372 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
| 22/01/2025 |
7.69
|
1,843 | 7.79 | 7.79 | 7.69 | 0 | 0 | 0 |
| 21/01/2025 |
7.88
|
5,762 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 20/01/2025 |
7.88
|
13,250 | 7.79 | 7.88 | 7.79 | 0 | 0 | 0 |
| 17/01/2025 |
7.98
|
8,392 | 7.88 | 7.98 | 7.79 | 0 | 0 | 0 |
| 16/01/2025 |
7.88
|
6,139 | 7.79 | 7.98 | 7.79 | 0 | 0 | 0 |
| 15/01/2025 |
7.88
|
10,823 | 7.79 | 7.98 | 7.79 | 0 | 0 | 0 |
| 14/01/2025 |
8.07
|
3,232 | 7.88 | 8.07 | 7.79 | 0 | 0 | 0 |
| 13/01/2025 |
7.88
|
15,605 | 7.88 | 7.88 | 7.69 | 0 | 0 | 0 |
| 10/01/2025 |
7.88
|
5,603 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 09/01/2025 |
7.88
|
4,800 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 08/01/2025 |
7.98
|
906 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 07/01/2025 |
7.98
|
7,300 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 06/01/2025 |
7.98
|
5,200 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 03/01/2025 |
7.98
|
1,141 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 02/01/2025 |
7.98
|
1,800 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 31/12/2024 |
7.98
|
1,800 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 30/12/2024 |
7.98
|
14,600 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 27/12/2024 |
7.98
|
3,853 | 7.88 | 7.98 | 7.88 | 0 | 0 | 0 |
| 26/12/2024 |
7.98
|
31,369 | 7.98 | 7.98 | 7.88 | 0 | 0 | 0 |
| 25/12/2024 |
7.98
|
42,804 | 7.98 | 8.07 | 7.88 | 0 | 0 | 0 |
| 24/12/2024 |
8.07
|
21,596 | 7.88 | 8.07 | 7.79 | 0 | 0 | 0 |
| 23/12/2024 |
7.79
|
1,195 | 7.88 | 7.88 | 7.79 | 0 | 0 | 0 |
| 20/12/2024 |
8.16
|
200 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 |
| 19/12/2024 |
8.16
|
5,600 | 8.07 | 8.16 | 7.98 | 0 | 0 | 0 |
| 18/12/2024 |
8.16
|
2,304 | 7.60 | 8.16 | 7.60 | 0 | 0 | 0 |
| 17/12/2024 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 16/12/2024 |
8.07
|
3,235 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
| 13/12/2024 |
8.16
|
8,001 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
| 12/12/2024 |
8.07
|
29,900 | 7.88 | 8.07 | 7.79 | 0 | 0 | 0 |
| 11/12/2024 |
8.07
|
8,600 | 7.88 | 8.07 | 7.79 | 0 | 0 | 0 |
| 10/12/2024 |
8.07
|
32,701 | 8.07 | 8.07 | 7.51 | 0 | 0 | 0 |
| 09/12/2024 |
8.16
|
7,400 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |
| 06/12/2024 |
8.16
|
31,400 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 |
| 05/12/2024 |
7.98
|
200 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 04/12/2024 |
8.16
|
20,711 | 8.16 | 8.16 | 7.98 | 0 | 0 | 0 |
| 03/12/2024 |
8.16
|
10,200 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
| 02/12/2024 |
8.16
|
111 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 29/11/2024 |
8.26
|
5,001 | 7.98 | 8.35 | 7.88 | 0 | 0 | 0 |
| 28/11/2024 |
8.16
|
2,800 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 |
| 27/11/2024 |
8.16
|
700 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 |
| 26/11/2024 |
8.16
|
2,300 | 7.98 | 8.16 | 7.88 | 0 | 0 | 0 |
| 25/11/2024 |
8.16
|
300 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 22/11/2024 |
8.16
|
820 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
| 21/11/2024 |
8.16
|
18,670 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
| 20/11/2024 |
8.16
|
700 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |
| 19/11/2024 |
8.07
|
201 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 18/11/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 15/11/2024 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 14/11/2024 |
8.16
|
10,245 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 |
| 13/11/2024 |
8.16
|
127,400 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
| 12/11/2024 |
8.16
|
29,900 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 |
| 11/11/2024 |
8.07
|
2,471 | 8.07 | 8.07 | 8.07 | 300 | 0 | 0.0 |
| 08/11/2024 |
8.16
|
1,500 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 |
| 07/11/2024 |
8.26
|
3,700 | 7.98 | 8.26 | 7.98 | 100 | 0 | 0.0 |
| 06/11/2024 |
8.26
|
20,705 | 8.07 | 8.26 | 8.07 | 0 | 0 | 0 |
| 05/11/2024 |
8.26
|
4,500 | 7.98 | 8.26 | 7.98 | 0 | 0 | 0 |
| 04/11/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 01/11/2024 |
8.26
|
604 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 |
| 31/10/2024 |
8.26
|
148 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 30/10/2024 |
8.26
|
1,155 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 |
| 29/10/2024 |
8.26
|
14,200 | 8.07 | 8.26 | 8.07 | 0 | 0 | 0 |
| 28/10/2024 |
8.16
|
2,682 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 |
| 25/10/2024 |
8.26
|
12,366 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 |
| 24/10/2024 |
8.26
|
1,429 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 |
| 23/10/2024 |
8.16
|
5,798 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |
| 22/10/2024 |
8.26
|
25,997 | 8.16 | 8.26 | 7.88 | 0 | 0 | 0 |
| 21/10/2024 |
8.26
|
6,312 | 8.26 | 8.26 | 8.16 | 0 | 0 | 0 |
| 18/10/2024 |
8.26
|
12,705 | 8.07 | 8.26 | 8.07 | 0 | 0 | 0 |
| 17/10/2024 |
8.35
|
18,119 | 8.26 | 8.35 | 8.16 | 0 | 0 | 0 |
| 16/10/2024 |
8.35
|
26,984 | 8.16 | 8.35 | 8.16 | 0 | 0 | 0 |
| 15/10/2024 |
8.35
|
102,765 | 8.16 | 8.35 | 8.07 | 0 | 0 | 0 |
| 14/10/2024 |
8.26
|
215,601 | 7.98 | 8.26 | 7.98 | 0 | 0 | 0 |
| 11/10/2024 |
8.26
|
18,448 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 |
| 10/10/2024 |
8.26
|
18,400 | 8.07 | 8.26 | 7.98 | 0 | 0 | 0 |
| 09/10/2024 |
8.26
|
10,100 | 8.16 | 8.26 | 8.07 | 0 | 0 | 0 |
| 08/10/2024 |
8.07
|
13,671 | 8.07 | 8.16 | 8.07 | 0 | 0 | 0 |
| 07/10/2024 |
8.16
|
28,245 | 7.98 | 8.16 | 7.51 | 0 | 0 | 0 |