| 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) |
0.90 | 18% | 25,300 | 0 | 0 |
5
6.20
5.90
|
|
2 tháng
(2025-10-17) |
0.50 | 9.26% | 60,600 | 0 | 0 |
4.30
6.20
5.90
|
|
3 tháng
(2025-09-17) |
0.40 | 7.27% | 64,300 | 0 | 0 |
4.30
6.20
5.90
|
|
6 tháng
(2025-06-19) |
-0.20 | -3.28% | 122,800 | 0 | 0 |
4.30
7.30
5.90
|
|
12 tháng
(2024-12-23) |
-1.50 | -20.27% | 201,131 | 0 | 0 |
4.30
8.70
5.90
|
|
24 tháng
(2023-12-27) |
-2 | -25.32% | 397,134 | 0 | -0.0 |
4.30
13.50
5.90
|
|
36 tháng
(2023-01-03) |
-6 | -50.42% | 530,421 | 0 | -0.0 |
4.30
13.50
5.90
|
|
60 tháng
(2021-01-11) |
1.60 | 37.21% | 2,142,741 | -70,621 | -1.1 |
3.90
19.80
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/10/2024 |
6.70
|
3 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 02/10/2024 |
6.70
|
1 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 01/10/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 30/09/2024 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 27/09/2024 |
7.10
|
102 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/09/2024 |
6.80
|
102 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 25/09/2024 |
6.70
|
1,200 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 24/09/2024 |
6.60
|
722 | 5.40 | 6.70 | 5.40 | 0 | 0 | 0 |
| 23/09/2024 |
5.90
|
5,500 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 20/09/2024 |
6.20
|
5,704 | 5.40 | 6.70 | 5.40 | 0 | 0 | 0 |
| 19/09/2024 |
5.90
|
206 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 18/09/2024 |
6.70
|
304 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
| 17/09/2024 |
6.30
|
2,802 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 16/09/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 13/09/2024 |
6.30
|
300 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 12/09/2024 |
5.90
|
8,920 | 6 | 7.60 | 5.90 | 0 | 0 | 0 |
| 11/09/2024 |
6.80
|
3,400 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 10/09/2024 |
7.50
|
9 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 09/09/2024 |
7.50
|
42 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/09/2024 |
7.50
|
200 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 05/09/2024 |
7.70
|
202 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 04/09/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 30/08/2024 |
7
|
4,800 | 7 | 8.20 | 6.90 | 0 | 0 | 0 |
| 29/08/2024 |
8.80
|
20 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/08/2024 |
8.80
|
801 | 8.30 | 8.80 | 7.80 | 0 | 0 | 0 |
| 27/08/2024 |
8.30
|
600 | 10.60 | 10.60 | 8.30 | 0 | 0 | 0 |
| 26/08/2024 |
9.70
|
507 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 23/08/2024 |
8.30
|
7,700 | 8.30 | 10.40 | 8.30 | 0 | 0 | 0 |
| 22/08/2024 |
10
|
1,400 | 8.90 | 10 | 8.60 | 0 | 0 | 0 |
| 21/08/2024 |
8.80
|
200 | 11.30 | 11.30 | 8.80 | 0 | 0 | 0 |
| 20/08/2024 |
10.30
|
401 | 10.30 | 10.30 | 10.30 | 0 | 400 | -0.0 |
| 19/08/2024 |
9.10
|
2 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 16/08/2024 |
9.10
|
811 | 9.10 | 11.40 | 9.10 | 0 | 0 | 0 |
| 15/08/2024 |
8.50
|
703 | 10.80 | 11.50 | 8.50 | 0 | 0 | 0 |
| 14/08/2024 |
10.70
|
200 | 9.20 | 10.70 | 9.20 | 0 | 0 | 0 |
| 13/08/2024 |
10.80
|
104 | 10.80 | 10.80 | 10.80 | 0 | 0 | 0 |
| 12/08/2024 |
10.60
|
2,811 | 9.10 | 10.60 | 9.10 | 0 | 0 | 0 |
| 09/08/2024 |
10.60
|
103 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 08/08/2024 |
9.70
|
4,820 | 9.20 | 10.50 | 9.20 | 200 | 0 | 0.0 |
| 07/08/2024 |
9.40
|
1,601 | 10.80 | 10.80 | 8 | 200 | 0 | 0.0 |
| 06/08/2024 |
9.20
|
11 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 05/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 02/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 01/08/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 31/07/2024 |
9.20
|
3 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 30/07/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 29/07/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 26/07/2024 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 25/07/2024 |
9.20
|
801 | 10.90 | 10.90 | 8.80 | 0 | 0 | 0 |
| 24/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 23/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 22/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 19/07/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 18/07/2024 |
9
|
1 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 17/07/2024 |
9
|
222 | 10.10 | 10.10 | 9 | 0 | 0 | 0 |
| 16/07/2024 |
8.90
|
708 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 15/07/2024 |
9.60
|
3 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/07/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 11/07/2024 |
9.60
|
1,100 | 8.30 | 9.60 | 8.30 | 0 | 0 | 0 |
| 10/07/2024 |
8.50
|
1,300 | 8.40 | 9.30 | 7 | 0 | 0 | 0 |
| 09/07/2024 |
8.40
|
14,500 | 7.50 | 8.50 | 7.50 | 0 | 0 | 0 |
| 08/07/2024 |
8.20
|
1,900 | 9 | 9.10 | 7 | 0 | 0 | 0 |
| 05/07/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/07/2024 |
7.30
|
3,301 | 7.50 | 7.70 | 7.30 | 0 | 0 | 0 |
| 03/07/2024 |
7.50
|
6,900 | 9.30 | 9.30 | 7.50 | 0 | 0 | 0 |
| 02/07/2024 |
9.30
|
1,006 | 8.30 | 9.30 | 8.30 | 0 | 0 | 0 |
| 01/07/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 28/06/2024 |
8.50
|
23 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/06/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/06/2024 |
8.50
|
900 | 7.40 | 8.50 | 7.40 | 0 | 0 | 0 |
| 25/06/2024 |
8.20
|
400 | 9.90 | 9.90 | 8.20 | 0 | 0 | 0 |
| 24/06/2024 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 21/06/2024 |
9.80
|
760 | 8.90 | 9.80 | 8.90 | 0 | 0 | 0 |
| 20/06/2024 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 19/06/2024 |
9
|
1 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 18/06/2024 |
9
|
600 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 17/06/2024 |
8
|
200 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 14/06/2024 |
8
|
3,000 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 13/06/2024 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/06/2024 |
6.80
|
2,629 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 11/06/2024 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/06/2024 |
6.50
|
11,200 | 6.20 | 7.90 | 6.20 | 0 | 0 | 0 |
| 07/06/2024 |
7
|
2,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/06/2024 |
7.20
|
3,000 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 05/06/2024 |
8.10
|
1,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/06/2024 |
6.90
|
7,801 | 7.20 | 7.90 | 6.80 | 0 | 0 | 0 |
| 03/06/2024 |
8.30
|
400 | 8.90 | 8.90 | 7.10 | 0 | 0 | 0 |
| 31/05/2024 |
8.10
|
1,105 | 9.90 | 9.90 | 8.10 | 0 | 0 | 0 |
| 30/05/2024 |
8.70
|
4,807 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 29/05/2024 |
10.20
|
2,100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 28/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 27/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 24/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 23/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 22/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 21/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 20/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 17/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 16/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |
| 15/05/2024 |
12
|
0 | 12 | 12 | 12 | 0 | 0 | 0 |