| 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) |
0.50 | 5% | 3,600 | 0 | 0 |
9
10.50
9
|
|
2 tháng
(2025-10-16) |
1.40 | 15.38% | 36,500 | 0 | 0 |
9
10.50
9
|
|
3 tháng
(2025-09-16) |
0.10 | 0.96% | 41,000 | 0 | 0 |
9
10.60
9
|
|
6 tháng
(2025-06-18) |
0.70 | 7.14% | 69,700 | 0 | 0 |
8.10
10.90
9
|
|
12 tháng
(2024-12-20) |
2.40 | 29.63% | 304,753 | 0 | 0 |
5.80
11.50
9
|
|
24 tháng
(2023-12-26) |
3.70 | 54.48% | 838,091 | 0 | 0.0 |
5.30
11.75
9
|
|
36 tháng
(2023-01-03) |
4.58 | 77.27% | 1,220,772 | -4,600 | -0.0 |
3.69
11.75
9
|
|
60 tháng
(2021-01-11) |
7 | 200.37% | 3,792,781 | 0 | -0.0 |
3.40
11.75
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/10/2024 |
5.92
|
510 | 5.24 | 5.92 | 5.24 | 0 | 0 | 0 |
| 02/10/2024 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
| 01/10/2024 |
6.12
|
4,500 | 5.92 | 6.12 | 5.34 | 0 | 0 | 0 |
| 30/09/2024 |
5.34
|
7,000 | 5.63 | 5.63 | 5.34 | 0 | 0 | 0 |
| 27/09/2024 |
5.83
|
2,238 | 6.21 | 6.21 | 5.44 | 0 | 0 | 0 |
| 26/09/2024 |
6.02
|
6,800 | 7.57 | 7.57 | 6.02 | 0 | 0 | 0 |
| 25/09/2024 |
6.99
|
107 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 24/09/2024 |
6.21
|
1,139 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
| 23/09/2024 |
5.83
|
1,015 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 20/09/2024 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 19/09/2024 |
6.60
|
507 | 6.12 | 6.60 | 6.12 | 0 | 0 | 0 |
| 18/09/2024 |
6.12
|
2,000 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 17/09/2024 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 16/09/2024 |
5.92
|
62 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 13/09/2024 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 12/09/2024 |
5.92
|
101 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 11/09/2024 |
5.92
|
400 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 10/09/2024 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 09/09/2024 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 06/09/2024 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 05/09/2024 |
5.92
|
5 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 04/09/2024 |
5.92
|
39 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 30/08/2024 |
5.92
|
3,600 | 5.83 | 5.92 | 5.83 | 0 | 0 | 0 |
| 29/08/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 28/08/2024 |
5.63
|
303 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 27/08/2024 |
5.44
|
341 | 5.44 | 5.44 | 5.44 | 0 | 300 | -0.0 |
| 26/08/2024 |
6.21
|
11 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
| 23/08/2024 |
6.21
|
100 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
| 22/08/2024 |
5.53
|
3,050 | 5.63 | 5.63 | 5.53 | 0 | 0 | 0 |
| 21/08/2024 |
5.63
|
48,901 | 5.73 | 5.73 | 5.53 | 0 | 0 | 0 |
| 20/08/2024 |
6.51
|
101 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
| 19/08/2024 |
5.83
|
3,400 | 6.12 | 6.12 | 5.83 | 0 | 0 | 0 |
| 16/08/2024 |
6.80
|
5,107 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 15/08/2024 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 14/08/2024 |
7.19
|
101 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 13/08/2024 |
6.31
|
801 | 7.19 | 7.19 | 6.31 | 0 | 0 | 0 |
| 12/08/2024 |
7.09
|
508 | 7.19 | 7.19 | 5.73 | 100 | 0 | 0.0 |
| 09/08/2024 |
6.60
|
703 | 7.57 | 7.57 | 6.60 | 100 | 0 | 0.0 |
| 08/08/2024 |
7.77
|
101 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 07/08/2024 |
7.77
|
102 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 06/08/2024 |
7.28
|
301 | 7.48 | 7.48 | 7.28 | 0 | 0 | 0 |
| 05/08/2024 |
6.70
|
3,302 | 6.12 | 6.89 | 6.12 | 100 | 0 | 0.0 |
| 02/08/2024 |
6.12
|
100 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 01/08/2024 |
6.70
|
5 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 31/07/2024 |
6.70
|
208 | 7.57 | 7.57 | 6.70 | 0 | 0 | 0 |
| 30/07/2024 |
6.41
|
400 | 7.28 | 7.28 | 6.41 | 0 | 0 | 0 |
| 29/07/2024 |
5.83
|
4,100 | 7.38 | 7.38 | 5.83 | 0 | 0 | 0 |
| 26/07/2024 |
6.60
|
1,600 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 25/07/2024 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 24/07/2024 |
8.06
|
104 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 23/07/2024 |
7.38
|
300 | 7.38 | 7.38 | 7.38 | 0 | 0 | 0 |
| 22/07/2024 |
6.80
|
1,200 | 7.77 | 7.77 | 6.80 | 0 | 0 | 0 |
| 19/07/2024 |
6.80
|
600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 18/07/2024 |
7.96
|
109 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 17/07/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 16/07/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 15/07/2024 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 12/07/2024 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 11/07/2024 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 10/07/2024 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 09/07/2024 |
7.57
|
3,300 | 8.74 | 8.74 | 7.57 | 0 | 0 | 0 |
| 08/07/2024 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 05/07/2024 |
8.16
|
178 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 04/07/2024 |
7.67
|
4,915 | 8.84 | 8.84 | 7.67 | 0 | 0 | 0 |
| 03/07/2024 |
8.93
|
202 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 02/07/2024 |
8.84
|
801 | 8.93 | 8.93 | 8.84 | 0 | 0 | 0 |
| 01/07/2024 |
8.84
|
21,800 | 9.90 | 9.90 | 7.67 | 0 | 0 | 0 |
| 28/06/2024 |
9.22
|
383 | 9.22 | 9.22 | 8.16 | 0 | 0 | 0 |
| 27/06/2024 |
9.71
|
2,100 | 9.13 | 9.71 | 9.03 | 0 | 0 | 0 |
| 26/06/2024 |
9.13
|
100 | 9.13 | 9.13 | 9.13 | 0 | 0 | 0 |
| 25/06/2024 |
10.58
|
3,316 | 10.68 | 10.68 | 8.74 | 0 | 0 | 0 |
| 24/06/2024 |
10.68
|
32,400 | 10.78 | 10.78 | 9.22 | 0 | 0 | 0 |
| 21/06/2024 |
9.61
|
73,020 | 8.54 | 9.81 | 7.38 | 0 | 0 | 0 |
| 20/06/2024 |
8.64
|
40,200 | 8.64 | 8.64 | 8.25 | 0 | 0 | 0 |
| 19/06/2024 |
7.57
|
200 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 18/06/2024 |
8.74
|
1,901 | 10.00 | 10.00 | 7.48 | 0 | 0 | 0 |
| 17/06/2024 |
8.74
|
1,600 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 14/06/2024 |
10.68
|
15,512 | 9.71 | 11.17 | 9.71 | 0 | 0 | 0 |
| 13/06/2024 |
8.54
|
14,700 | 9.90 | 11.46 | 8.54 | 0 | 0 | 0 |
| 12/06/2024 |
10.00
|
0 | 10.00 | 10.00 | 10.00 | 0 | 0 | 0 |
| 11/06/2024 |
11.75
|
15,826 | 8.84 | 11.75 | 8.84 | 0 | 0 | 0 |
| 10/06/2024 |
10.78
|
8,500 | 9.71 | 10.88 | 9.71 | 0 | 0 | 0 |
| 07/06/2024 |
10.00
|
1,500 | 9.22 | 10.00 | 9.22 | 0 | 0 | 0 |
| 06/06/2024 |
8.74
|
21,100 | 7.67 | 8.74 | 7.67 | 0 | 0 | 0 |
| 05/06/2024 |
7.67
|
62,600 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 04/06/2024 |
6.70
|
300 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 03/06/2024 |
6.70
|
1,600 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 31/05/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 30/05/2024 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 29/05/2024 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 28/05/2024 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 27/05/2024 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 24/05/2024 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 23/05/2024 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 22/05/2024 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 21/05/2024 |
5.83
|
100 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 20/05/2024 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 17/05/2024 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 16/05/2024 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 15/05/2024 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |