| 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) |
0.40 | 2.72% | 19,000 | 0 | 0 |
14
18.40
14.90
|
|
2 tháng
(2025-10-16) |
0.30 | 2.03% | 50,900 | 0 | 0 |
14
18.40
14.90
|
|
3 tháng
(2025-09-16) |
-2.70 | -15.17% | 115,200 | 0 | 0 |
14
18.40
14.90
|
|
6 tháng
(2025-06-18) |
2.50 | 19.84% | 286,300 | 0 | 0 |
11.50
18.40
14.90
|
|
12 tháng
(2024-12-20) |
5.10 | 51% | 856,662 | 0 | 0 |
8.90
18.40
14.90
|
|
24 tháng
(2023-12-26) |
8.80 | 139.68% | 1,622,232 | 0 | 0 |
6.30
18.40
14.90
|
|
36 tháng
(2023-01-03) |
8.90 | 143.55% | 2,079,817 | 0 | 0 |
6
18.40
14.90
|
|
60 tháng
(2021-01-11) |
5.90 | 64.13% | 10,077,087 | 0 | 0.0 |
5.70
37.80
14.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/05/2024 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/05/2024 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 10/05/2024 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/05/2024 |
8.10
|
4,400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 08/05/2024 |
7.10
|
2,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 07/05/2024 |
8
|
5,700 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 06/05/2024 |
7.50
|
3,600 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 03/05/2024 |
8
|
700 | 8 | 8 | 8 | 0 | 0 | 0 |
| 02/05/2024 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/04/2024 |
8
|
1,600 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/04/2024 |
7.10
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 23/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 22/04/2024 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 19/04/2024 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 17/04/2024 |
8.80
|
1,500 | 7.10 | 8.80 | 6.90 | 0 | 0 | 0 |
| 16/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/04/2024 |
8
|
15 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/04/2024 |
8
|
65 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/04/2024 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/04/2024 |
8
|
1,513 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/04/2024 |
8
|
900 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/04/2024 |
8.20
|
6,500 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 03/04/2024 |
8.30
|
12,162 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 02/04/2024 |
7.30
|
211 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 01/04/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 29/03/2024 |
8
|
1,011 | 8 | 8 | 8 | 0 | 0 | 0 |
| 28/03/2024 |
7.60
|
3,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 27/03/2024 |
7.60
|
1,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 26/03/2024 |
7.60
|
2,600 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 25/03/2024 |
8.40
|
110 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/03/2024 |
8.40
|
9,550 | 7.50 | 8.40 | 7.50 | 0 | 0 | 0 |
| 21/03/2024 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 20/03/2024 |
7.40
|
1,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 19/03/2024 |
7.30
|
1,250 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 18/03/2024 |
7.40
|
9,400 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 15/03/2024 |
7
|
13,700 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 14/03/2024 |
6.70
|
4,100 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
| 13/03/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 12/03/2024 |
6.50
|
300 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
| 11/03/2024 |
6.50
|
400 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 08/03/2024 |
6.40
|
5,200 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 07/03/2024 |
6.50
|
2,400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 06/03/2024 |
6.40
|
400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 05/03/2024 |
6.40
|
600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 04/03/2024 |
6.90
|
9,300 | 7 | 7 | 5.90 | 0 | 0 | 0 |
| 01/03/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 29/02/2024 |
6.90
|
500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 28/02/2024 |
7
|
2,100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 27/02/2024 |
7
|
231 | 7 | 7 | 7 | 0 | 0 | 0 |
| 26/02/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/02/2024 |
7
|
400 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/02/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 21/02/2024 |
7
|
1,231 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/02/2024 |
6.80
|
1,200 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
| 19/02/2024 |
6.90
|
6,100 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
| 16/02/2024 |
6.80
|
200 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 15/02/2024 |
6.90
|
14 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 07/02/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 06/02/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 05/02/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 02/02/2024 |
6.90
|
300 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 01/02/2024 |
6.80
|
2,300 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 31/01/2024 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 30/01/2024 |
6.50
|
5,900 | 6.60 | 6.90 | 6 | 0 | 0 | 0 |
| 29/01/2024 |
7
|
3,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 26/01/2024 |
7
|
2,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 25/01/2024 |
7
|
500 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 24/01/2024 |
7.20
|
9,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 23/01/2024 |
7.20
|
5,600 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 22/01/2024 |
6.80
|
23,742 | 7.20 | 7.20 | 6.30 | 0 | 0 | 0 |
| 19/01/2024 |
7.30
|
200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 18/01/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/01/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/01/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/01/2024 |
7
|
900 | 7 | 7 | 7 | 0 | 0 | 0 |
| 12/01/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 11/01/2024 |
6.90
|
1,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 10/01/2024 |
6.90
|
402 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 09/01/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 08/01/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 05/01/2024 |
7.90
|
6,343 | 6.90 | 7.90 | 6.70 | 0 | 0 | 0 |
| 04/01/2024 |
6.90
|
4,100 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
| 03/01/2024 |
6.90
|
1,100 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 02/01/2024 |
7
|
500 | 7 | 7 | 7 | 0 | 0 | 0 |
| 29/12/2023 |
7.10
|
100 | 6.30 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/12/2023 |
6.30
|
200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 25/12/2023 |
6.30
|
400 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
| 19/12/2023 |
6.90
|
300 | 6.50 | 6.90 | 6.90 | 0 | 0 | 0 |
| 15/12/2023 |
6.50
|
800 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 14/12/2023 |
6.20
|
1,500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 11/12/2023 |
6.20
|
600 | 6.90 | 6.90 | 6.20 | 0 | 0 | 0 |
| 08/12/2023 |
6.90
|
500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 07/12/2023 |
6.90
|
1,400 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/12/2023 |
7.10
|
300 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 30/11/2023 |
7.20
|
1,400 | 6.70 | 7.50 | 7.20 | 0 | 0 | 0 |
| 29/11/2023 |
6.70
|
300 | 6.10 | 6.70 | 6.50 | 0 | 0 | 0 |
| 23/11/2023 |
6.10
|
2,000 | 6.90 | 6.90 | 6.10 | 0 | 0 | 0 |