| 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) |
-0.15 | -1.68% | 22,400 | 0 | 0 |
8.70
9.50
8.79
|
|
2 tháng
(2025-10-13) |
-0.24 | -2.71% | 57,000 | 0 | 0 |
8.39
9.50
8.79
|
|
3 tháng
(2025-09-15) |
-0.21 | -2.30% | 263,300 | 1,500 | 0.0 |
8.39
10.70
8.79
|
|
6 tháng
(2025-06-16) |
-0.68 | -7.18% | 338,700 | 1,500 | 0.0 |
8.39
10.70
8.79
|
|
12 tháng
(2024-12-17) |
-1.53 | -14.85% | 432,900 | 1,500 | 0.0 |
8.14
15.15
8.79
|
|
24 tháng
(2023-12-25) |
1.20 | 15.87% | 1,093,600 | 1,500 | 0.0 |
7.47
15.15
8.79
|
|
36 tháng
(2022-12-28) |
1.85 | 26.57% | 1,973,200 | -2,400 | -0.9 |
5.96
15.15
8.79
|
|
60 tháng
(2021-01-07) |
0.26 | 3.05% | 7,892,900 | 4,900 | -1.3 |
5.75
15.15
8.79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/10/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 01/10/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 30/09/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 27/09/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 26/09/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 25/09/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 24/09/2024 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 23/09/2024 |
9.80
|
700 | 8.66 | 9.94 | 8.66 | 0 | 0 | 0 |
| 20/09/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 19/09/2024 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 18/09/2024 |
9.30
|
18,100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 17/09/2024 |
9.30
|
3,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 16/09/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 13/09/2024 |
9.30
|
9,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 12/09/2024 |
9.30
|
3,300 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 11/09/2024 |
9.30
|
2,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 10/09/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 09/09/2024 |
9.25
|
2,700 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 06/09/2024 |
9.25
|
2,500 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 05/09/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 04/09/2024 |
9.25
|
23,500 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 30/08/2024 |
9.30
|
1,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 29/08/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 28/08/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 27/08/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/08/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 23/08/2024 |
9.30
|
2,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 22/08/2024 |
9.30
|
18,900 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 21/08/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 20/08/2024 |
9.30
|
6,600 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 19/08/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 16/08/2024 |
9.25
|
1,000 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 15/08/2024 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 14/08/2024 |
9.25
|
6,000 | 9.30 | 9.30 | 9.25 | 0 | 0 | 0 |
| 13/08/2024 |
9.35
|
4,200 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 12/08/2024 |
9.35
|
2,200 | 9.30 | 9.35 | 9.30 | 0 | 0 | 0 |
| 09/08/2024 |
9.30
|
3,600 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 08/08/2024 |
9.80
|
8,600 | 9.30 | 9.80 | 9.30 | 0 | 0 | 0 |
| 07/08/2024 |
9.30
|
6,000 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 06/08/2024 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 05/08/2024 |
9.94
|
0 | 9.94 | 9.94 | 9.94 | 0 | 0 | 0 |
| 02/08/2024 |
9.94
|
1,000 | 9.16 | 9.94 | 9.16 | 0 | 0 | 0 |
| 01/08/2024 |
9.30
|
800 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 31/07/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 30/07/2024 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 29/07/2024 |
9.30
|
1,100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/07/2024 |
9.25
|
600 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 25/07/2024 |
9.25
|
600 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 24/07/2024 |
8.67
|
1,000 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 23/07/2024 |
9.30
|
800 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 22/07/2024 |
9.25
|
3,500 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 19/07/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 18/07/2024 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 17/07/2024 |
9.21
|
2,000 | 9.16 | 9.21 | 9.16 | 0 | 0 | 0 |
| 16/07/2024 |
9.62
|
1,600 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 15/07/2024 |
9.62
|
53,100 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 12/07/2024 |
9.62
|
2,600 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 11/07/2024 |
9.62
|
200 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 10/07/2024 |
9.62
|
100 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 09/07/2024 |
9.57
|
7,100 | 9.57 | 9.57 | 9.53 | 0 | 0 | 0 |
| 08/07/2024 |
8.98
|
15,200 | 9.16 | 9.16 | 8.98 | 0 | 0 | 0 |
| 05/07/2024 |
9.62
|
5,000 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 04/07/2024 |
9.62
|
13,900 | 9.35 | 9.62 | 9.35 | 0 | 0 | 0 |
| 03/07/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 02/07/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 01/07/2024 |
9.35
|
900 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 28/06/2024 |
9.35
|
6,200 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 27/06/2024 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 26/06/2024 |
8.97
|
1,500 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 25/06/2024 |
8.38
|
2,200 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 24/06/2024 |
9.00
|
61,700 | 8.87 | 9.00 | 8.87 | 0 | 0 | 0 |
| 21/06/2024 |
8.87
|
200 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 20/06/2024 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 19/06/2024 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 18/06/2024 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 17/06/2024 |
8.91
|
0 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 14/06/2024 |
8.91
|
100 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 13/06/2024 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 12/06/2024 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 11/06/2024 |
8.25
|
10,100 | 8.23 | 8.25 | 8.23 | 0 | 0 | 0 |
| 10/06/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 07/06/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 06/06/2024 |
8.84
|
400 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 05/06/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 04/06/2024 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 03/06/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 31/05/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 30/05/2024 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 29/05/2024 |
8.84
|
1,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 28/05/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 27/05/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 24/05/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/05/2024 |
8.70
|
7,400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 22/05/2024 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 21/05/2024 |
9.35
|
100 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 20/05/2024 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 17/05/2024 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 16/05/2024 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 15/05/2024 |
8.74
|
100 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 14/05/2024 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |