| 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 | -5.26% | 18,400 | 0 | 0 |
9
9.80
9
|
|
2 tháng
(2025-10-16) |
1 | 12.50% | 72,200 | -17,700 | -0.2 |
7.80
9.80
9
|
|
3 tháng
(2025-09-16) |
0.80 | 9.76% | 232,500 | -16,800 | -0.1 |
7.30
9.80
9
|
|
6 tháng
(2025-06-18) |
2.50 | 38.46% | 985,100 | -60,500 | -0.4 |
5.50
9.80
9
|
|
12 tháng
(2024-12-20) |
-0.93 | -9.39% | 1,410,016 | -206,500 | -1.5 |
5.50
10.03
9
|
|
24 tháng
(2023-12-26) |
-2.54 | -22.01% | 1,552,642 | -229,000 | -1.8 |
5.50
11.92
9
|
|
36 tháng
(2023-01-03) |
-0.74 | -7.59% | 1,785,628 | -260,000 | -2.1 |
5.50
12.17
9
|
|
60 tháng
(2021-01-11) |
-0.08 | -0.93% | 3,313,445 | -54,600 | 0.9 |
5.50
14.20
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/10/2024 |
9.36
|
1,100 | 9.46 | 9.46 | 9.36 | 200 | 0 | 0.0 |
| 02/10/2024 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
| 01/10/2024 |
10.41
|
1,100 | 9.84 | 10.41 | 9.84 | 0 | 0 | 0 |
| 30/09/2024 |
9.46
|
800 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 27/09/2024 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 26/09/2024 |
9.46
|
300 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 25/09/2024 |
9.74
|
104 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 24/09/2024 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| 23/09/2024 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| 20/09/2024 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| 19/09/2024 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| 18/09/2024 |
10.12
|
11 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| 17/09/2024 |
10.12
|
501 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| 16/09/2024 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| 13/09/2024 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| 12/09/2024 |
10.12
|
0 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| 11/09/2024 |
10.12
|
100 | 10.12 | 10.12 | 10.12 | 0 | 0 | 0 |
| 10/09/2024 |
9.74
|
100 | 9.74 | 9.74 | 9.74 | 100 | 0 | 0.0 |
| 09/09/2024 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 06/09/2024 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 05/09/2024 |
9.36
|
0 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 04/09/2024 |
9.36
|
200 | 9.36 | 9.36 | 9.36 | 0 | 0 | 0 |
| 30/08/2024 |
9.46
|
200 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 29/08/2024 |
9.46
|
300 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 28/08/2024 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 27/08/2024 |
9.46
|
4 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 26/08/2024 |
9.46
|
500 | 9.46 | 9.55 | 9.46 | 0 | 0 | 0 |
| 23/08/2024 |
9.46
|
1,200 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
| 22/08/2024 |
9.74
|
5 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 21/08/2024 |
9.74
|
3 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 20/08/2024 |
9.74
|
105 | 9.74 | 9.74 | 9.74 | 100 | 0 | 0.0 |
| 19/08/2024 |
9.08
|
105 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 16/08/2024 |
9.93
|
1 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 15/08/2024 |
9.93
|
24 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 14/08/2024 |
9.93
|
101 | 9.93 | 9.93 | 9.93 | 100 | 0 | 0.0 |
| 13/08/2024 |
9.08
|
207 | 9.46 | 9.46 | 9.08 | 0 | 0 | 0 |
| 12/08/2024 |
9.46
|
939 | 8.99 | 9.46 | 8.99 | 0 | 0 | 0 |
| 09/08/2024 |
9.65
|
105 | 9.65 | 9.65 | 9.65 | 0 | 0 | 0 |
| 08/08/2024 |
9.65
|
511 | 9.36 | 9.65 | 9.18 | 0 | 200 | -0.0 |
| 07/08/2024 |
9.08
|
1,005 | 8.99 | 9.08 | 8.89 | 0 | 500 | -0.0 |
| 06/08/2024 |
9.74
|
303 | 8.89 | 9.74 | 8.89 | 0 | 0 | 0 |
| 05/08/2024 |
9.84
|
1 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 02/08/2024 |
9.84
|
1 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 01/08/2024 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 31/07/2024 |
9.84
|
400 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 30/07/2024 |
9.74
|
1 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 29/07/2024 |
9.74
|
300 | 9.84 | 9.84 | 9.65 | 0 | 0 | 0 |
| 26/07/2024 |
9.84
|
1 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 25/07/2024 |
9.84
|
101 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 24/07/2024 |
9.84
|
1 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 23/07/2024 |
9.84
|
601 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 22/07/2024 |
9.84
|
200 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 19/07/2024 |
9.84
|
5 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 18/07/2024 |
9.84
|
105 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 17/07/2024 |
10.12
|
100 | 10.12 | 10.12 | 10.12 | 100 | 0 | 0.0 |
| 16/07/2024 |
9.84
|
40 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 15/07/2024 |
9.84
|
7,011 | 10.03 | 10.03 | 9.84 | 0 | 4,000 | -0.0 |
| 12/07/2024 |
10.03
|
8 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
| 11/07/2024 |
10.03
|
200 | 10.12 | 10.12 | 10.03 | 0 | 0 | 0 |
| 10/07/2024 |
10.03
|
300 | 10.03 | 10.03 | 10.03 | 300 | 0 | 0.0 |
| 09/07/2024 |
10.03
|
200 | 10.03 | 10.03 | 10.03 | 200 | 0 | 0.0 |
| 08/07/2024 |
9.93
|
2 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 05/07/2024 |
9.93
|
700 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 04/07/2024 |
9.93
|
101 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 03/07/2024 |
10.31
|
904 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
| 02/07/2024 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
| 01/07/2024 |
10.31
|
0 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 |
| 28/06/2024 |
10.31
|
706 | 10.41 | 10.41 | 10.31 | 0 | 0 | 0 |
| 27/06/2024 |
9.93
|
520 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 26/06/2024 |
9.93
|
2,500 | 9.93 | 9.93 | 9.93 | 0 | 1,100 | -0.0 |
| 25/06/2024 |
10.41
|
10 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
| 24/06/2024 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
| 21/06/2024 |
10.41
|
1 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
| 20/06/2024 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
| 19/06/2024 |
10.41
|
100 | 10.41 | 10.41 | 10.41 | 100 | 0 | 0.0 |
| 18/06/2024 |
9.93
|
103 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 17/06/2024 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 14/06/2024 |
10.50
|
280 | 9.93 | 10.50 | 9.93 | 0 | 0 | 0 |
| 13/06/2024 |
10.41
|
47 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
| 12/06/2024 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
| 11/06/2024 |
10.41
|
1 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
| 10/06/2024 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
| 07/06/2024 |
10.41
|
2,500 | 10.31 | 10.41 | 10.31 | 0 | 0 | 0 |
| 06/06/2024 |
10.41
|
4,400 | 10.22 | 10.41 | 10.22 | 0 | 0 | 0 |
| 05/06/2024 |
10.22
|
100 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
| 04/06/2024 |
10.22
|
200 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 |
| 03/06/2024 |
10.22
|
1,100 | 10.12 | 10.22 | 10.12 | 0 | 0 | 0 |
| 31/05/2024 |
9.93
|
0 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 30/05/2024 |
9.93
|
801 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 29/05/2024 |
9.93
|
205 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 28/05/2024 |
9.93
|
303 | 9.93 | 10.12 | 9.93 | 0 | 0 | 0 |
| 27/05/2024 |
9.84
|
100 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 24/05/2024 |
9.84
|
602 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 23/05/2024 |
9.84
|
0 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 22/05/2024 |
9.84
|
3,100 | 10.03 | 10.03 | 9.74 | 0 | 2,000 | -0.0 |
| 21/05/2024 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |
| 20/05/2024 |
10.03
|
1,600 | 10.88 | 10.88 | 10.03 | 100 | 700 | -0.0 |
| 17/05/2024 |
9.93
|
500 | 9.93 | 9.93 | 9.93 | 0 | 0 | 0 |
| 16/05/2024 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |
| 15/05/2024 |
10.41
|
0 | 10.41 | 10.41 | 10.41 | 0 | 0 | 0 |