| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-25) |
1.10 | 6.11% | 2,614,100 | 0 | 0 |
17.90
21
19.40
|
|
2 tháng
(2025-05-26) |
4.30 | 29.05% | 5,397,600 | 0 | 0 |
14.80
21
19.40
|
|
3 tháng
(2025-04-28) |
4.30 | 29.05% | 7,176,600 | 0 | 0 |
14.10
21
19.40
|
|
6 tháng
(2025-02-03) |
5.90 | 44.70% | 12,753,087 | 0 | 0 |
13.20
21
19.40
|
|
12 tháng
(2024-07-30) |
8.80 | 85.44% | 26,398,434 | 0 | 0 |
10.10
21
19.40
|
|
24 tháng
(2023-08-07) |
14.14 | 285.18% | 46,158,566 | 0 | 0 |
4.88
21
19.40
|
|
36 tháng
(2022-08-10) |
9.51 | 99.23% | 59,498,661 | 0 | 0 |
3.06
21
19.40
|
|
60 tháng
(2021-11-03) |
11.50 | 151.21% | 65,893,513 | 0 | 0 |
3.06
21
19.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/05/2024 |
10.36
|
101,900 | 9.91 | 10.36 | 9.91 | 0 | 0 | 0 |
| 14/05/2024 |
9.91
|
78,840 | 10 | 10 | 9.82 | 0 | 0 | 0 |
| 13/05/2024 |
10
|
106,134 | 10.09 | 10.18 | 9.73 | 0 | 0 | 0 |
| 10/05/2024 |
10.09
|
95,219 | 10.36 | 10.55 | 10.09 | 0 | 0 | 0 |
| 09/05/2024 |
10.36
|
148,260 | 10.73 | 11.27 | 10.09 | 0 | 0 | 0 |
| 08/05/2024 |
10.73
|
201,120 | 10 | 10.73 | 9.82 | 0 | 0 | 0 |
| 07/05/2024 |
10
|
158,400 | 10 | 10.27 | 9.73 | 0 | 0 | 0 |
| 06/05/2024 |
10
|
235,796 | 9.27 | 10 | 9.27 | 0 | 0 | 0 |
| 03/05/2024 |
9.36
|
85,610 | 9.36 | 9.55 | 9.27 | 0 | 0 | 0 |
| 02/05/2024 |
9.36
|
137,903 | 9.09 | 9.36 | 9.09 | 0 | 0 | 0 |
| 26/04/2024 |
9.09
|
116,713 | 9 | 9.27 | 9 | 0 | 0 | 0 |
| 25/04/2024 |
9
|
71,627 | 9.09 | 9.18 | 8.91 | 0 | 0 | 0 |
| 24/04/2024 |
9.09
|
101,600 | 9.09 | 9.36 | 9 | 0 | 0 | 0 |
| 23/04/2024 |
9
|
83,258 | 9.18 | 9.27 | 9 | 0 | 0 | 0 |
| 22/04/2024 |
9.18
|
182,540 | 8.73 | 9.27 | 8.64 | 0 | 0 | 0 |
| 19/04/2024 |
8.73
|
73,308 | 9 | 9 | 8.64 | 0 | 0 | 0 |
| 17/04/2024 |
9
|
158,750 | 8.73 | 9.09 | 8.64 | 0 | 0 | 0 |
| 16/04/2024 |
8.82
|
192,300 | 8.55 | 9.09 | 8.45 | 0 | 0 | 0 |
| 15/04/2024 |
8.55
|
173,736 | 8.64 | 9.27 | 8.55 | 0 | 0 | 0 |
| 12/04/2024 |
8.64
|
106,206 | 8.55 | 8.82 | 8.55 | 0 | 0 | 0 |
| 11/04/2024 |
8.55
|
58,000 | 8.55 | 8.64 | 8.45 | 0 | 0 | 0 |
| 10/04/2024 |
8.55
|
60,600 | 8.73 | 8.82 | 8.55 | 0 | 0 | 0 |
| 09/04/2024 |
8.73
|
123,600 | 8.45 | 8.82 | 8.27 | 0 | 0 | 0 |
| 08/04/2024 |
8.45
|
103,922 | 8.36 | 8.64 | 8.36 | 0 | 0 | 0 |
| 05/04/2024 |
8.45
|
44,100 | 8.73 | 8.91 | 8.45 | 0 | 0 | 0 |
| 04/04/2024 |
8.91
|
40,900 | 8.91 | 9 | 8.64 | 0 | 0 | 0 |
| 03/04/2024 |
9
|
84,522 | 8.91 | 9.09 | 8.82 | 0 | 0 | 0 |
| 02/04/2024 |
9
|
32,001 | 8.91 | 9.18 | 8.73 | 0 | 0 | 0 |
| 01/04/2024 |
9.09
|
133,061 | 9.45 | 9.45 | 8.64 | 0 | 0 | 0 |
| 29/03/2024 |
9.55
|
78,675 | 10.09 | 10.09 | 9.36 | 0 | 0 | 0 |
| 28/03/2024 |
10.09
|
160,608 | 10 | 10.73 | 10 | 0 | 0 | 0 |
| 27/03/2024 |
9.82
|
140,242 | 9 | 9.82 | 8.91 | 0 | 0 | 0 |
| 26/03/2024 |
9
|
61,900 | 8.91 | 9.09 | 8.91 | 0 | 0 | 0 |
| 25/03/2024 |
8.91
|
52,924 | 8.82 | 8.91 | 8.82 | 0 | 0 | 0 |
| 22/03/2024 |
8.73
|
97,901 | 8.73 | 8.73 | 8.55 | 0 | 0 | 0 |
| 21/03/2024 |
8.73
|
69,100 | 8.73 | 8.82 | 8.64 | 0 | 0 | 0 |
| 20/03/2024 |
8.73
|
94,612 | 8.82 | 8.91 | 8.73 | 0 | 0 | 0 |
| 19/03/2024 |
8.82
|
48,400 | 8.82 | 9.09 | 8.82 | 0 | 0 | 0 |
| 18/03/2024 |
8.82
|
78,260 | 8.91 | 9.09 | 8.55 | 0 | 0 | 0 |
| 15/03/2024 |
8.91
|
63,630 | 8.82 | 8.91 | 8.73 | 0 | 0 | 0 |
| 14/03/2024 |
9
|
401 | 8.64 | 9 | 8.64 | 0 | 0 | 0 |
| 13/03/2024 |
8.82
|
6,200 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 12/03/2024 |
8.82
|
430 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 11/03/2024 |
8.82
|
371 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 08/03/2024 |
8.82
|
10 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 07/03/2024 |
8.82
|
1,300 | 8.64 | 8.82 | 8.64 | 0 | 0 | 0 |
| 06/03/2024 |
8.73
|
1,000 | 8.82 | 8.82 | 8.73 | 0 | 0 | 0 |
| 05/03/2024 |
8.82
|
601 | 8.64 | 8.82 | 8.64 | 0 | 0 | 0 |
| 04/03/2024 |
8.73
|
1,241 | 8.82 | 8.82 | 8.73 | 0 | 0 | 0 |
| 01/03/2024 |
8.82
|
150 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 29/02/2024 |
8.64
|
3,557 | 8.82 | 8.82 | 8.64 | 0 | 0 | 0 |
| 28/02/2024 |
8.82
|
105 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 27/02/2024 |
8.82
|
6,110 | 8.64 | 8.82 | 8.64 | 0 | 0 | 0 |
| 26/02/2024 |
8.55
|
11,100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 23/02/2024 |
8.64
|
12,270 | 9 | 9 | 8.64 | 0 | 0 | 0 |
| 22/02/2024 |
8.82
|
15,605 | 8.91 | 8.91 | 8.82 | 0 | 0 | 0 |
| 21/02/2024 |
9
|
6,850 | 9.09 | 9.27 | 8.91 | 0 | 0 | 0 |
| 20/02/2024 |
9.09
|
200 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 19/02/2024 |
9.09
|
8,510 | 9.09 | 9.09 | 8.82 | 0 | 0 | 0 |
| 16/02/2024 |
9
|
1,487 | 9 | 9 | 9 | 0 | 0 | 0 |
| 15/02/2024 |
9.09
|
3,550 | 8.64 | 9.09 | 8.18 | 0 | 0 | 0 |
| 07/02/2024 |
9.09
|
6,519 | 8.55 | 9.09 | 7.91 | 0 | 0 | 0 |
| 06/02/2024 |
8.73
|
8,600 | 8.82 | 8.82 | 8.64 | 0 | 0 | 0 |
| 05/02/2024 |
8.73
|
11,022 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 02/02/2024 |
8.73
|
8,300 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 01/02/2024 |
8.64
|
1,483 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 |
| 31/01/2024 |
8.73
|
52,250 | 9.45 | 9.45 | 8.55 | 0 | 0 | 0 |
| 30/01/2024 |
9
|
32,200 | 8.91 | 9 | 8.45 | 0 | 0 | 0 |
| 29/01/2024 |
9
|
24,030 | 8.91 | 9 | 8.64 | 0 | 0 | 0 |
| 26/01/2024 |
9
|
5,905 | 8.73 | 9 | 8.73 | 0 | 0 | 0 |
| 25/01/2024 |
8.73
|
404 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 |
| 24/01/2024 |
8.64
|
1,300 | 8.73 | 8.73 | 8.64 | 0 | 0 | 0 |
| 23/01/2024 |
8.73
|
11,060 | 8.82 | 8.82 | 8.55 | 0 | 0 | 0 |
| 22/01/2024 |
8.73
|
4,040 | 8.82 | 8.82 | 8.64 | 0 | 0 | 0 |
| 19/01/2024 |
8.64
|
16,000 | 9 | 9 | 8.64 | 0 | 0 | 0 |
| 18/01/2024 |
9
|
13,301 | 8.82 | 9 | 8.64 | 0 | 0 | 0 |
| 17/01/2024 |
8.82
|
5,910 | 8.91 | 8.91 | 8.64 | 0 | 0 | 0 |
| 16/01/2024 |
8.64
|
12,640 | 8.91 | 8.91 | 8.64 | 0 | 0 | 0 |
| 15/01/2024 |
8.91
|
4,500 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 12/01/2024 |
8.91
|
48,960 | 8.82 | 9 | 8.64 | 0 | 0 | 0 |
| 11/01/2024 |
9.09
|
14,900 | 8.91 | 9.09 | 8.73 | 0 | 0 | 0 |
| 10/01/2024 |
8.91
|
27,030 | 8.91 | 8.91 | 8.73 | 0 | 0 | 0 |
| 09/01/2024 |
8.91
|
3,400 | 9.09 | 9.09 | 8.82 | 0 | 0 | 0 |
| 08/01/2024 |
8.91
|
24,732 | 9.27 | 9.55 | 8.82 | 0 | 0 | 0 |
| 05/01/2024 |
9.09
|
19,915 | 9.27 | 9.27 | 8.91 | 0 | 0 | 0 |
| 04/01/2024 |
9.18
|
15,326 | 9.27 | 9.55 | 9 | 0 | 0 | 0 |
| 03/01/2024 |
9.09
|
18,600 | 8.91 | 9.27 | 8.82 | 0 | 0 | 0 |
| 02/01/2024 |
8.91
|
24,100 | 9 | 9 | 8.82 | 0 | 0 | 0 |
| 29/12/2023 |
9
|
4,590 | 9.09 | 9.27 | 8.91 | 0 | 0 | 0 |
| 28/12/2023 |
9.09
|
23,500 | 9 | 9.09 | 8.82 | 0 | 0 | 0 |
| 27/12/2023 |
9
|
29,100 | 9.09 | 9.09 | 8.73 | 0 | 0 | 0 |
| 26/12/2023 |
9
|
17,000 | 9 | 9.09 | 8.82 | 0 | 0 | 0 |
| 25/12/2023 |
9
|
13,101 | 9.09 | 9.09 | 8.64 | 0 | 0 | 0 |
| 22/12/2023 |
8.64
|
3,102 | 9 | 9 | 8.64 | 0 | 0 | 0 |
| 21/12/2023 |
8.91
|
10,510 | 9 | 9 | 8.73 | 0 | 0 | 0 |
| 20/12/2023 |
9
|
15,629 | 8.64 | 9 | 8.55 | 0 | 0 | 0 |
| 19/12/2023 |
8.64
|
31,900 | 8.55 | 8.64 | 8.36 | 0 | 0 | 0 |
| 18/12/2023 |
8.64
|
11,700 | 8.64 | 8.64 | 8.45 | 0 | 0 | 0 |
| 15/12/2023 |
8.64
|
11,179 | 9.09 | 9.09 | 8.64 | 0 | 0 | 0 |
| 14/12/2023 |
8.91
|
4,801 | 8.91 | 9.09 | 8.55 | 0 | 0 | 0 |