| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-10) |
0.30 | 4.05% | 205,100 | 0 | 0 |
7.40
7.90
7.90
|
|
2 tháng
(2025-05-12) |
0.20 | 2.67% | 893,000 | 0 | 0 |
7.40
7.90
7.90
|
|
3 tháng
(2025-04-11) |
0 | 0% | 1,556,200 | 0 | 0 |
7.30
7.90
7.90
|
|
6 tháng
(2025-01-13) |
-0.70 | -8.33% | 3,529,616 | 0 | 0 |
7.30
9.20
7.90
|
|
12 tháng
(2024-07-15) |
-1.01 | -11.62% | 5,275,388 | 2,400 | 0.0 |
7.30
9.20
7.90
|
|
24 tháng
(2023-07-21) |
-2.04 | -20.97% | 10,659,110 | 28,400 | 0.3 |
7.30
9.91
7.90
|
|
36 tháng
(2022-07-26) |
-2.85 | -27.03% | 17,326,274 | 55,800 | 0.4 |
6
11.46
7.90
|
|
60 tháng
(2020-08-05) |
1.79 | 30.18% | 44,823,514 | -204,400 | -3.7 |
5.62
15.64
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
8.81
|
19,000 | 8.62 | 8.81 | 8.62 | 0 | 0 | 0 |
| 24/04/2024 |
8.81
|
9,003 | 8.53 | 8.90 | 8.34 | 0 | 0 | 0 |
| 23/04/2024 |
8.99
|
2,400 | 8.90 | 8.99 | 8.71 | 0 | 0 | 0 |
| 22/04/2024 |
8.81
|
6,800 | 8.43 | 8.90 | 8.43 | 0 | 600 | -0.0 |
| 19/04/2024 |
8.81
|
14,005 | 8.71 | 8.81 | 8.34 | 0 | 400 | -0.0 |
| 17/04/2024 |
8.99
|
3,000 | 8.90 | 8.99 | 8.81 | 0 | 0 | 0 |
| 16/04/2024 |
8.99
|
3,501 | 8.90 | 8.99 | 8.81 | 0 | 2,000 | -0.0 |
| 15/04/2024 |
8.99
|
2,900 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 12/04/2024 |
9.18
|
1,711 | 8.90 | 9.18 | 8.90 | 0 | 0 | 0 |
| 11/04/2024 |
9.18
|
100 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 10/04/2024 |
9.18
|
2,200 | 9.09 | 9.18 | 9.09 | 0 | 0 | 0 |
| 09/04/2024 |
9.18
|
7,515 | 9.09 | 9.18 | 8.99 | 0 | 0 | 0 |
| 08/04/2024 |
9.18
|
5,501 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 |
| 05/04/2024 |
9.18
|
4,200 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 |
| 04/04/2024 |
9.18
|
8,100 | 9.09 | 9.18 | 9.09 | 0 | 0 | 0 |
| 03/04/2024 |
9.27
|
6,500 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 02/04/2024 |
9.18
|
20,904 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 01/04/2024 |
9.18
|
2,410 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 29/03/2024 |
9.18
|
4,200 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 28/03/2024 |
9.18
|
3,800 | 9.18 | 9.18 | 9.18 | 0 | 0 | 0 |
| 27/03/2024 |
9.27
|
1,600 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 26/03/2024 |
9.18
|
6,800 | 9.09 | 9.18 | 9.09 | 0 | 0 | 0 |
| 25/03/2024 |
9.27
|
24,710 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 22/03/2024 |
9.27
|
3,110 | 9.18 | 9.27 | 9.18 | 0 | 0 | 0 |
| 21/03/2024 |
9.27
|
19,200 | 9.09 | 9.27 | 9.09 | 0 | 0 | 0 |
| 20/03/2024 |
9.27
|
9,700 | 9.09 | 9.27 | 8.99 | 0 | 0 | 0 |
| 19/03/2024 |
9.09
|
9,282 | 9.09 | 9.09 | 8.99 | 0 | 0 | 0 |
| 18/03/2024 |
9.09
|
2,800 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 |
| 15/03/2024 |
9.18
|
903 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
| 14/03/2024 |
9.27
|
36,732 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 13/03/2024 |
9.27
|
3,001 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
| 12/03/2024 |
9.27
|
18,101 | 9.09 | 9.27 | 9.09 | 0 | 0 | 0 |
| 11/03/2024 |
9.18
|
12,301 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 |
| 08/03/2024 |
9.27
|
15,220 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
| 07/03/2024 |
9.27
|
22,200 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
| 06/03/2024 |
9.27
|
11,210 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
| 05/03/2024 |
9.27
|
9,885 | 9.18 | 9.27 | 9.09 | 5,000 | 0 | 0.0 |
| 04/03/2024 |
9.27
|
4,000 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 01/03/2024 |
9.27
|
8,692 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
| 29/02/2024 |
9.18
|
5,900 | 9.18 | 9.27 | 9.18 | 0 | 0 | 0 |
| 28/02/2024 |
9.18
|
15,700 | 9.09 | 9.27 | 9.09 | 0 | 0 | 0 |
| 27/02/2024 |
9.27
|
3,700 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 26/02/2024 |
9.18
|
3,352 | 9.27 | 9.27 | 9.18 | 0 | 0 | 0 |
| 23/02/2024 |
9.37
|
18,956 | 9.37 | 9.37 | 9.18 | 0 | 0 | 0 |
| 22/02/2024 |
9.37
|
1,400 | 9.37 | 9.37 | 9.27 | 0 | 0 | 0 |
| 21/02/2024 |
9.37
|
11,900 | 9.27 | 9.46 | 9.27 | 0 | 0 | 0 |
| 20/02/2024 |
9.18
|
4,000 | 9.18 | 9.18 | 8.99 | 0 | 0 | 0 |
| 19/02/2024 |
9.18
|
4,817 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 |
| 16/02/2024 |
9.27
|
7,500 | 9.27 | 9.27 | 9.09 | 0 | 0 | 0 |
| 15/02/2024 |
9.18
|
4,300 | 9.09 | 9.18 | 9.09 | 0 | 0 | 0 |
| 07/02/2024 |
9.27
|
7,800 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 06/02/2024 |
9.27
|
5,800 | 9.18 | 9.27 | 9.09 | 0 | 0 | 0 |
| 05/02/2024 |
9.27
|
13,900 | 9.09 | 9.27 | 9.09 | 0 | 0 | 0 |
| 02/02/2024 |
9.37
|
13,600 | 9.18 | 9.37 | 9.18 | 0 | 0 | 0 |
| 01/02/2024 |
9.37
|
21,206 | 9.27 | 9.37 | 9.27 | 5,000 | 0 | 0.0 |
| 31/01/2024 |
9.37
|
25,029 | 9.18 | 9.37 | 9.18 | 500 | 0 | 0.0 |
| 30/01/2024 |
9.37
|
12,102 | 8.90 | 9.37 | 8.81 | 0 | 0 | 0 |
| 29/01/2024 |
9.18
|
16,790 | 8.81 | 9.18 | 8.71 | 0 | 0 | 0 |
| 26/01/2024 |
8.99
|
14,400 | 8.62 | 8.99 | 8.53 | 0 | 0 | 0 |
| 25/01/2024 |
8.81
|
10,408 | 8.62 | 8.81 | 8.62 | 0 | 0 | 0 |
| 24/01/2024 |
8.71
|
6,100 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 |
| 23/01/2024 |
8.71
|
14,405 | 8.62 | 8.71 | 8.53 | 0 | 0 | 0 |
| 22/01/2024 |
8.62
|
2,200 | 8.53 | 8.62 | 8.53 | 0 | 0 | 0 |
| 19/01/2024 |
8.62
|
4,500 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 18/01/2024 |
8.53
|
5,200 | 8.71 | 8.71 | 8.43 | 0 | 0 | 0 |
| 17/01/2024 |
8.62
|
13,502 | 8.43 | 8.62 | 8.43 | 0 | 0 | 0 |
| 16/01/2024 |
8.71
|
12,700 | 8.71 | 8.71 | 8.43 | 0 | 0 | 0 |
| 15/01/2024 |
8.62
|
4,100 | 8.53 | 8.62 | 8.53 | 0 | 0 | 0 |
| 12/01/2024 |
8.81
|
13,300 | 8.62 | 8.81 | 8.53 | 0 | 0 | 0 |
| 11/01/2024 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 10/01/2024 |
8.71
|
2,108 | 8.62 | 8.71 | 8.62 | 0 | 0 | 0 |
| 09/01/2024 |
8.71
|
11,300 | 8.71 | 8.71 | 8.62 | 0 | 0 | 0 |
| 08/01/2024 |
8.81
|
8,400 | 8.71 | 8.81 | 8.71 | 0 | 0 | 0 |
| 05/01/2024 |
8.71
|
14,300 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 04/01/2024 |
8.62
|
11,500 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 |
| 03/01/2024 |
8.71
|
32,700 | 8.53 | 8.71 | 8.53 | 0 | 0 | 0 |
| 02/01/2024 |
8.62
|
700 | 8.62 | 8.62 | 8.53 | 0 | 0 | 0 |
| 29/12/2023 |
8.71
|
19,200 | 8.71 | 8.71 | 8.43 | 0 | 0 | 0 |
| 28/12/2023 |
8.71
|
31,400 | 8.43 | 8.71 | 8.43 | 0 | 0 | 0 |
| 27/12/2023 |
8.43
|
3,100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 26/12/2023 |
8.43
|
6,100 | 8.34 | 8.43 | 8.34 | 0 | 0 | 0 |
| 25/12/2023 |
8.34
|
4,600 | 8.43 | 8.43 | 8.34 | 0 | 0 | 0 |
| 22/12/2023 |
8.43
|
39,500 | 8.34 | 8.43 | 8.24 | 0 | 0 | 0 |
| 21/12/2023 |
8.34
|
46,200 | 8.24 | 8.34 | 8.34 | 0 | 0 | 0 |
| 20/12/2023 |
8.24
|
15,900 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 19/12/2023 |
8.24
|
8,100 | 8.24 | 8.24 | 8.15 | 0 | 0 | 0 |
| 18/12/2023 |
8.24
|
56,500 | 8.34 | 8.34 | 8.06 | 0 | 0 | 0 |
| 15/12/2023 |
8.34
|
10,600 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 |
| 14/12/2023 |
8.24
|
17,000 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 |
| 13/12/2023 |
8.34
|
24,800 | 8.24 | 8.34 | 8.24 | 0 | 0 | 0 |
| 12/12/2023 |
8.24
|
15,400 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 |
| 11/12/2023 |
8.34
|
52,200 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 |
| 08/12/2023 |
8.24
|
30,400 | 8.24 | 8.34 | 8.15 | 0 | 0 | 0 |
| 07/12/2023 |
8.24
|
59,600 | 8.34 | 8.43 | 8.24 | 2,000 | 0 | 0.0 |
| 06/12/2023 |
8.34
|
12,500 | 8.43 | 8.43 | 8.24 | 0 | 0 | 0 |
| 05/12/2023 |
8.43
|
43,000 | 8.34 | 8.43 | 8.24 | 0 | 0 | 0 |
| 04/12/2023 |
8.34
|
38,500 | 8.34 | 8.34 | 8.24 | 0 | 0 | 0 |
| 01/12/2023 |
8.34
|
11,100 | 8.24 | 8.34 | 8.06 | 0 | 0 | 0 |
| 30/11/2023 |
8.24
|
9,200 | 8.24 | 8.24 | 8.06 | 0 | 0 | 0 |
| 29/11/2023 |
8.24
|
16,600 | 8.15 | 8.24 | 8.06 | 0 | 0 | 0 |