| 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) |
1 | 6.80% | 15,700 | 0 | 0 |
14
18.40
15.10
|
|
2 tháng
(2025-10-13) |
-1.40 | -8.19% | 58,800 | 0 | 0 |
14
18.40
15.10
|
|
3 tháng
(2025-09-15) |
-2.10 | -11.80% | 111,900 | 0 | 0 |
14
18.40
15.10
|
|
6 tháng
(2025-06-16) |
3.10 | 24.60% | 283,000 | 0 | 0 |
11.50
18.40
15.10
|
|
12 tháng
(2024-12-17) |
4.80 | 44.04% | 901,780 | 0 | 0 |
8.90
18.40
15.10
|
|
24 tháng
(2023-12-25) |
9.40 | 149.21% | 1,619,332 | 0 | 0 |
6.30
18.40
15.10
|
|
36 tháng
(2022-12-28) |
9.20 | 141.54% | 2,077,417 | 0 | 0 |
6
18.40
15.10
|
|
60 tháng
(2021-01-07) |
6.50 | 70.65% | 10,073,787 | 0 | 0.0 |
5.70
37.80
15.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/10/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 01/10/2024 |
8.60
|
1,240 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 30/09/2024 |
8
|
1,002 | 8 | 8 | 8 | 0 | 0 | 0 |
| 27/09/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/09/2024 |
6.70
|
135 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 25/09/2024 |
7.70
|
6 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/09/2024 |
7.70
|
300 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/09/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 20/09/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 19/09/2024 |
7.70
|
2 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/09/2024 |
7.70
|
3 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/09/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 16/09/2024 |
7.70
|
6,604 | 8.80 | 8.80 | 7.70 | 0 | 0 | 0 |
| 13/09/2024 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/09/2024 |
7.70
|
3,006 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
| 11/09/2024 |
7.70
|
13,001 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
| 10/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/09/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 30/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/08/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/08/2024 |
8.80
|
1,500 | 8.90 | 9.50 | 8.80 | 0 | 0 | 0 |
| 27/08/2024 |
9.50
|
2,337 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 26/08/2024 |
8.50
|
1,400 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 23/08/2024 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 22/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 21/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 20/08/2024 |
8.70
|
1 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 19/08/2024 |
8.70
|
1 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 14/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 12/08/2024 |
8.70
|
1 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 09/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 08/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 07/08/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 06/08/2024 |
8.70
|
67 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 05/08/2024 |
8.70
|
1 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 02/08/2024 |
8.70
|
3,000 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 01/08/2024 |
8.80
|
3,100 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 31/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 30/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 29/07/2024 |
9.50
|
26 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 26/07/2024 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 25/07/2024 |
9.50
|
8,501 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 24/07/2024 |
9.30
|
1,400 | 10 | 10 | 9.30 | 0 | 0 | 0 |
| 23/07/2024 |
10.80
|
2,432 | 10.70 | 10.80 | 10.70 | 0 | 0 | 0 |
| 22/07/2024 |
10.80
|
1,000 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 19/07/2024 |
10.80
|
7,800 | 10.90 | 10.90 | 10.80 | 0 | 0 | 0 |
| 18/07/2024 |
10.90
|
0 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 17/07/2024 |
10.90
|
16,500 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 16/07/2024 |
10.90
|
1,156 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 |
| 15/07/2024 |
12.80
|
0 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 12/07/2024 |
12.80
|
32 | 12.80 | 12.80 | 12.80 | 0 | 0 | 0 |
| 11/07/2024 |
12.80
|
785 | 13 | 13 | 12.80 | 0 | 0 | 0 |
| 10/07/2024 |
11.60
|
100 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
| 09/07/2024 |
10.20
|
10,800 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
| 08/07/2024 |
11
|
100 | 11 | 11 | 11 | 0 | 0 | 0 |
| 05/07/2024 |
10.10
|
5,700 | 11.50 | 11.50 | 10.10 | 0 | 0 | 0 |
| 04/07/2024 |
10.60
|
4,300 | 9.80 | 10.60 | 9.80 | 0 | 0 | 0 |
| 03/07/2024 |
10.70
|
4,844 | 12 | 12 | 10 | 0 | 0 | 0 |
| 02/07/2024 |
10.50
|
4,500 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 01/07/2024 |
10.50
|
1,200 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 28/06/2024 |
11.50
|
6,300 | 11.50 | 11.50 | 9.50 | 0 | 0 | 0 |
| 27/06/2024 |
10.60
|
42,200 | 9.50 | 10.60 | 9.50 | 0 | 0 | 0 |
| 26/06/2024 |
9.50
|
103,466 | 9 | 9.50 | 9 | 0 | 0 | 0 |
| 25/06/2024 |
8
|
3,000 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
| 24/06/2024 |
8.30
|
1,300 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/06/2024 |
8.60
|
18,305 | 8.20 | 8.70 | 8.10 | 0 | 0 | 0 |
| 20/06/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 19/06/2024 |
8.70
|
39,108 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 18/06/2024 |
7.60
|
1,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/06/2024 |
8.20
|
7,300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/06/2024 |
8.20
|
300 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 13/06/2024 |
7.90
|
2,101 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
| 12/06/2024 |
9.10
|
104 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 11/06/2024 |
8.80
|
62,200 | 8.80 | 8.80 | 7.90 | 0 | 0 | 0 |
| 10/06/2024 |
7.80
|
1,400 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 07/06/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/06/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/06/2024 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/06/2024 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 03/06/2024 |
7.80
|
400 | 9.60 | 9.60 | 7.80 | 0 | 0 | 0 |
| 31/05/2024 |
8.90
|
9,900 | 8.90 | 8.90 | 7.30 | 0 | 0 | 0 |
| 30/05/2024 |
7.50
|
800 | 9.70 | 9.70 | 7.50 | 0 | 0 | 0 |
| 29/05/2024 |
8.60
|
4,800 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/05/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/05/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/05/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/05/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/05/2024 |
7.30
|
8,700 | 8.70 | 8.70 | 7.30 | 0 | 0 | 0 |
| 21/05/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 20/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 17/05/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 14/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |