| 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) |
0.10 | 0.88% | 26,000 | 0 | 0 |
11.10
11.50
11.30
|
|
2 tháng
(2025-10-16) |
-0.10 | -0.87% | 123,700 | 0 | 0 |
11
11.60
11.30
|
|
3 tháng
(2025-09-16) |
-1.10 | -8.80% | 191,800 | 0 | 0 |
11
12.50
11.30
|
|
6 tháng
(2025-06-18) |
-0.60 | -5% | 344,300 | 100 | 0 |
10.70
13.50
11.30
|
|
12 tháng
(2024-12-20) |
-0.22 | -1.92% | 938,500 | 100 | 0 |
10.35
14.60
11.30
|
|
24 tháng
(2023-12-27) |
4.58 | 67.26% | 1,874,427 | -3,900 | -0.0 |
6.20
14.60
11.30
|
|
36 tháng
(2023-01-03) |
7.15 | 168.32% | 2,488,140 | -3,900 | -0.0 |
3.98
14.60
11.30
|
|
60 tháng
(2021-01-11) |
1.66 | 17.09% | 9,666,711 | 100 | -0.0 |
3.89
14.60
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/10/2024 |
8.54
|
4,203 | 8.26 | 8.54 | 8.26 | 0 | 0 | 0 |
| 02/10/2024 |
8.35
|
6,300 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 01/10/2024 |
8.72
|
100 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 30/09/2024 |
8.17
|
55,220 | 10.17 | 10.17 | 8.17 | 0 | 0 | 0 |
| 27/09/2024 |
8.90
|
6 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 26/09/2024 |
8.90
|
102 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 25/09/2024 |
8.45
|
503 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 24/09/2024 |
8.45
|
9,600 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 23/09/2024 |
8.26
|
1 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 20/09/2024 |
8.26
|
1 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 19/09/2024 |
8.26
|
1,511 | 8.54 | 8.54 | 8.26 | 0 | 0 | 0 |
| 18/09/2024 |
8.63
|
5,006 | 8.45 | 8.63 | 8.45 | 0 | 0 | 0 |
| 17/09/2024 |
8.35
|
24 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 16/09/2024 |
8.35
|
210 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 13/09/2024 |
9.81
|
1 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 12/09/2024 |
9.81
|
9 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 11/09/2024 |
9.81
|
150 | 9.81 | 9.81 | 9.81 | 0 | 0 | 0 |
| 10/09/2024 |
8.54
|
198 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
| 09/09/2024 |
8.35
|
2,219 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 06/09/2024 |
8.17
|
8 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 05/09/2024 |
8.17
|
917 | 8.45 | 8.45 | 8.17 | 0 | 0 | 0 |
| 04/09/2024 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 30/08/2024 |
8.63
|
8 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 29/08/2024 |
8.63
|
1,021 | 8.35 | 8.63 | 8.35 | 0 | 0 | 0 |
| 28/08/2024 |
8.26
|
902 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 27/08/2024 |
8.26
|
3,000 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 26/08/2024 |
8.26
|
3,326 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 23/08/2024 |
8.08
|
3,200 | 8.08 | 8.17 | 8.08 | 0 | 0 | 0 |
| 22/08/2024 |
8.08
|
5,104 | 8.17 | 8.17 | 7.90 | 0 | 0 | 0 |
| 21/08/2024 |
8.26
|
862 | 8.54 | 8.54 | 8.26 | 0 | 0 | 0 |
| 20/08/2024 |
8.35
|
10,719 | 8.17 | 8.35 | 7.08 | 0 | 0 | 0 |
| 19/08/2024 |
8.26
|
1,551 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 16/08/2024 |
8.26
|
15,600 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 15/08/2024 |
8.26
|
3,000 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 14/08/2024 |
8.45
|
7,700 | 8.26 | 8.45 | 8.26 | 0 | 0 | 0 |
| 13/08/2024 |
8.54
|
2,657 | 9.08 | 9.08 | 8.26 | 0 | 0 | 0 |
| 12/08/2024 |
8.26
|
476 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/08/2024 |
8.26
|
2,501 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 08/08/2024 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 07/08/2024 |
8.17
|
1 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 06/08/2024 |
8.17
|
3,800 | 8.17 | 8.17 | 7.99 | 0 | 0 | 0 |
| 05/08/2024 |
8.17
|
1,103 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 |
| 02/08/2024 |
8.17
|
1,700 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 01/08/2024 |
8.17
|
1,801 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 31/07/2024 |
8.26
|
7,506 | 8.17 | 8.26 | 7.99 | 0 | 0 | 0 |
| 30/07/2024 |
8.26
|
2,329 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 |
| 29/07/2024 |
8.26
|
1,504 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 26/07/2024 |
8.17
|
2,700 | 8.35 | 8.35 | 8.08 | 0 | 0 | 0 |
| 25/07/2024 |
8.26
|
11,100 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 |
| 24/07/2024 |
8.26
|
1,922 | 8.26 | 8.35 | 8.26 | 0 | 0 | 0 |
| 23/07/2024 |
8.26
|
100 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 22/07/2024 |
8.45
|
726 | 9.08 | 9.08 | 8.45 | 0 | 0 | 0 |
| 19/07/2024 |
8.26
|
12,900 | 8.35 | 8.35 | 8.17 | 0 | 0 | 0 |
| 18/07/2024 |
8.17
|
2,500 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 17/07/2024 |
8.35
|
301 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 16/07/2024 |
8.45
|
2,001 | 8.26 | 8.45 | 8.26 | 0 | 0 | 0 |
| 15/07/2024 |
8.35
|
300 | 8.08 | 8.35 | 8.08 | 0 | 0 | 0 |
| 12/07/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 11/07/2024 |
8.26
|
11,500 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 10/07/2024 |
8.35
|
7,300 | 8.35 | 8.35 | 8.26 | 0 | 0 | 0 |
| 09/07/2024 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 08/07/2024 |
8.45
|
16,800 | 8.26 | 8.45 | 8.26 | 0 | 0 | 0 |
| 05/07/2024 |
8.17
|
1,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 04/07/2024 |
8.17
|
1 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 03/07/2024 |
8.17
|
2,300 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 02/07/2024 |
8.26
|
13,300 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 01/07/2024 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 28/06/2024 |
8.17
|
2,930 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 27/06/2024 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 26/06/2024 |
8.17
|
8,720 | 8.35 | 8.35 | 7.81 | 0 | 0 | 0 |
| 25/06/2024 |
8.17
|
2,110 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 |
| 24/06/2024 |
8.17
|
21,200 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 21/06/2024 |
8.26
|
16,000 | 8.17 | 8.26 | 8.17 | 0 | 0 | 0 |
| 20/06/2024 |
8.17
|
300 | 8.17 | 8.17 | 7.90 | 0 | 0 | 0 |
| 19/06/2024 |
8.08
|
2,400 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 |
| 18/06/2024 |
8.17
|
6,900 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 17/06/2024 |
8.26
|
600 | 7.54 | 8.26 | 7.54 | 0 | 0 | 0 |
| 14/06/2024 |
8.26
|
203 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 13/06/2024 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 12/06/2024 |
7.81
|
3,000 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 11/06/2024 |
7.81
|
520 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 10/06/2024 |
8.17
|
13,100 | 7.81 | 8.17 | 7.72 | 0 | 0 | 0 |
| 07/06/2024 |
7.72
|
14,500 | 7.54 | 7.72 | 7.54 | 0 | 0 | 0 |
| 06/06/2024 |
7.63
|
2,400 | 7.54 | 7.63 | 7.45 | 0 | 0 | 0 |
| 05/06/2024 |
7.54
|
7,600 | 7.63 | 7.63 | 7.54 | 0 | 0 | 0 |
| 04/06/2024 |
7.54
|
3,500 | 7.45 | 7.54 | 7.45 | 0 | 0 | 0 |
| 03/06/2024 |
7.54
|
6,400 | 7.54 | 7.54 | 7.45 | 0 | 0 | 0 |
| 31/05/2024 |
8.08
|
4,000 | 7.45 | 8.08 | 7.45 | 0 | 0 | 0 |
| 30/05/2024 |
7.45
|
2,000 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 29/05/2024 |
7.72
|
4,313 | 7.45 | 7.72 | 7.45 | 0 | 0 | 0 |
| 28/05/2024 |
7.81
|
2,323 | 7.81 | 7.81 | 7.45 | 0 | 0 | 0 |
| 27/05/2024 |
7.45
|
2,000 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 24/05/2024 |
7.72
|
1,300 | 8.17 | 8.17 | 7.36 | 0 | 0 | 0 |
| 23/05/2024 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 22/05/2024 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 21/05/2024 |
7.54
|
12,300 | 7.63 | 7.63 | 7.54 | 0 | 0 | 0 |
| 20/05/2024 |
7.54
|
600 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 17/05/2024 |
7.45
|
4,000 | 7.54 | 7.54 | 7.45 | 0 | 0 | 0 |
| 16/05/2024 |
7.45
|
11,900 | 7.36 | 7.63 | 7.36 | 0 | 0 | 0 |
| 15/05/2024 |
7.36
|
4,900 | 7.36 | 7.45 | 7.36 | 0 | 0 | 0 |