| 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) |
0.20 | 2.70% | 174,100 | 0 | 0 |
7.40
7.60
7.40
|
|
2 tháng
(2025-10-13) |
0.10 | 1.33% | 233,700 | 0 | 0 |
7.40
7.60
7.40
|
|
3 tháng
(2025-09-15) |
0.10 | 1.33% | 460,200 | 0 | 0 |
7.40
7.70
7.40
|
|
6 tháng
(2025-06-16) |
0 | 0% | 1,270,500 | -200 | -0.0 |
7.40
7.80
7.40
|
|
12 tháng
(2024-12-17) |
-0.35 | -4.40% | 1,851,992 | -200 | -0.0 |
6.84
8.32
7.40
|
|
24 tháng
(2023-12-25) |
0.50 | 7.07% | 4,371,852 | 400 | 0.0 |
6.84
9.24
7.40
|
|
36 tháng
(2022-12-28) |
1.74 | 29.74% | 7,965,710 | -139,312 | -1.8 |
5.26
11.31
7.40
|
|
60 tháng
(2021-01-07) |
0.71 | 10.34% | 17,991,213 | -969,916 | -10.6 |
5.10
11.31
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/05/2024 |
8.75
|
36,430 | 8.58 | 8.75 | 8.50 | 0 | 0 | 0 |
| 10/05/2024 |
8.58
|
1,106 | 8.50 | 8.58 | 8.50 | 0 | 0 | 0 |
| 09/05/2024 |
8.58
|
6,100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 08/05/2024 |
8.58
|
7,640 | 8.58 | 8.58 | 8.42 | 0 | 0 | 0 |
| 07/05/2024 |
8.58
|
24,870 | 8.58 | 8.58 | 8.50 | 0 | 0 | 0 |
| 06/05/2024 |
8.50
|
25,990 | 8.50 | 8.50 | 8.42 | 0 | 0 | 0 |
| 03/05/2024 |
8.42
|
11,700 | 8.42 | 8.67 | 8.42 | 0 | 0 | 0 |
| 02/05/2024 |
8.42
|
50,513 | 8.58 | 8.67 | 8.42 | 0 | 0 | 0 |
| 26/04/2024 |
8.25
|
1,200 | 8.17 | 8.42 | 8.17 | 0 | 0 | 0 |
| 25/04/2024 |
8.25
|
9,400 | 8.25 | 8.25 | 8.17 | 0 | 0 | 0 |
| 24/04/2024 |
8.25
|
18,101 | 8.34 | 8.34 | 8.17 | 0 | 0 | 0 |
| 23/04/2024 |
8.25
|
8,603 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 22/04/2024 |
8.34
|
6,300 | 8.34 | 8.42 | 8.25 | 0 | 0 | 0 |
| 19/04/2024 |
8.25
|
47,101 | 8.25 | 8.25 | 8.17 | 0 | 0 | 0 |
| 17/04/2024 |
8.25
|
31,400 | 8.25 | 8.34 | 8.17 | 0 | 0 | 0 |
| 16/04/2024 |
8.25
|
117,860 | 8.50 | 8.50 | 8.09 | 0 | 0 | 0 |
| 15/04/2024 |
8.42
|
67,896 | 8.50 | 8.83 | 8.42 | 0 | 0 | 0 |
| 12/04/2024 |
8.42
|
19,225 | 8.17 | 8.42 | 8.17 | 0 | 0 | 0 |
| 11/04/2024 |
8.34
|
53,706 | 7.92 | 8.34 | 7.92 | 0 | 0 | 0 |
| 10/04/2024 |
7.92
|
25,210 | 7.59 | 7.92 | 7.51 | 0 | 0 | 0 |
| 09/04/2024 |
7.51
|
12,600 | 7.51 | 7.59 | 7.51 | 0 | 0 | 0 |
| 08/04/2024 |
7.51
|
6,000 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 05/04/2024 |
7.51
|
6,000 | 7.51 | 7.51 | 7.43 | 0 | 0 | 0 |
| 04/04/2024 |
7.59
|
2,510 | 7.59 | 7.59 | 7.43 | 0 | 0 | 0 |
| 03/04/2024 |
7.59
|
24,002 | 7.68 | 7.76 | 7.43 | 0 | 0 | 0 |
| 02/04/2024 |
7.68
|
11,900 | 7.59 | 7.76 | 7.59 | 0 | 0 | 0 |
| 01/04/2024 |
7.59
|
17,200 | 7.43 | 7.84 | 7.43 | 0 | 0 | 0 |
| 29/03/2024 |
7.43
|
4,800 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 |
| 28/03/2024 |
7.35
|
42,400 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
| 27/03/2024 |
7.43
|
50,980 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 |
| 26/03/2024 |
7.35
|
13,800 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 25/03/2024 |
7.35
|
1,500 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 22/03/2024 |
7.35
|
29,800 | 7.35 | 7.35 | 6.93 | 0 | 0 | 0 |
| 21/03/2024 |
7.35
|
29,898 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 20/03/2024 |
7.35
|
9,804 | 7.43 | 7.43 | 7.26 | 0 | 0 | 0 |
| 19/03/2024 |
7.43
|
9,400 | 7.26 | 7.43 | 7.18 | 0 | 0 | 0 |
| 18/03/2024 |
7.26
|
2,900 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 15/03/2024 |
7.35
|
5,906 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 14/03/2024 |
7.35
|
2,500 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 13/03/2024 |
7.35
|
18,300 | 7.35 | 7.35 | 7.18 | 0 | 0 | 0 |
| 12/03/2024 |
7.35
|
1,700 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 11/03/2024 |
7.35
|
17,350 | 7.26 | 7.43 | 7.26 | 0 | 0 | 0 |
| 08/03/2024 |
7.43
|
14,700 | 7.35 | 7.43 | 7.26 | 0 | 0 | 0 |
| 07/03/2024 |
7.43
|
16,300 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
| 06/03/2024 |
7.43
|
18,400 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 |
| 05/03/2024 |
7.43
|
13,700 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 |
| 04/03/2024 |
7.43
|
15,000 | 7.59 | 7.59 | 7.43 | 500 | 0 | 0.0 |
| 01/03/2024 |
7.51
|
5,900 | 7.43 | 7.51 | 7.35 | 0 | 0 | 0 |
| 29/02/2024 |
7.43
|
2,800 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
| 28/02/2024 |
7.43
|
2,500 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 27/02/2024 |
7.35
|
22,700 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 26/02/2024 |
7.35
|
400 | 7.35 | 7.43 | 7.35 | 0 | 0 | 0 |
| 23/02/2024 |
7.35
|
600 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
| 22/02/2024 |
7.43
|
2,700 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 21/02/2024 |
7.43
|
1,300 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 20/02/2024 |
7.35
|
2,400 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 19/02/2024 |
7.35
|
4,001 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 16/02/2024 |
7.35
|
2,310 | 7.26 | 7.35 | 7.26 | 0 | 0 | 0 |
| 15/02/2024 |
7.18
|
1,500 | 7.10 | 7.18 | 7.10 | 0 | 0 | 0 |
| 07/02/2024 |
7.10
|
500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 06/02/2024 |
7.18
|
200 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 05/02/2024 |
7.18
|
400 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 |
| 02/02/2024 |
7.26
|
101 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 01/02/2024 |
7.26
|
800 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 31/01/2024 |
7.10
|
3,900 | 7.10 | 7.26 | 7.02 | 0 | 0 | 0 |
| 30/01/2024 |
7.10
|
3,200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 29/01/2024 |
7.10
|
500 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/01/2024 |
7.18
|
1,800 | 7.18 | 7.18 | 7.10 | 0 | 0 | 0 |
| 25/01/2024 |
7.18
|
1,000 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 24/01/2024 |
7.18
|
600 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 |
| 23/01/2024 |
7.18
|
1,800 | 7.18 | 7.18 | 7.10 | 0 | 1,500 | -0.0 |
| 22/01/2024 |
7.26
|
2,001 | 7.10 | 7.26 | 7.02 | 0 | 0 | 0 |
| 19/01/2024 |
7.18
|
2,000 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 18/01/2024 |
7.18
|
700 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 17/01/2024 |
7.26
|
16,301 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 16/01/2024 |
7.26
|
1,300 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 15/01/2024 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 12/01/2024 |
7.35
|
400 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 11/01/2024 |
7.35
|
7,700 | 7.43 | 7.51 | 7.35 | 0 | 0 | 0 |
| 10/01/2024 |
7.43
|
3,520 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
| 09/01/2024 |
7.26
|
4,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 08/01/2024 |
7.26
|
800 | 7.35 | 7.35 | 7.26 | 0 | 0 | 0 |
| 05/01/2024 |
7.35
|
9,700 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
| 04/01/2024 |
7.43
|
2,200 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
| 03/01/2024 |
7.43
|
5,713 | 7.35 | 7.43 | 7.35 | 0 | 500 | -0.0 |
| 02/01/2024 |
7.35
|
14,120 | 7.26 | 7.43 | 7.26 | 0 | 0 | 0 |
| 29/12/2023 |
7.35
|
2,800 | 7.18 | 7.35 | 7.18 | 0 | 0 | 0 |
| 28/12/2023 |
7.18
|
3,500 | 7.10 | 7.18 | 6.60 | 0 | 0 | 0 |
| 27/12/2023 |
7.10
|
2,400 | 7.02 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/12/2023 |
7.02
|
1,400 | 7.10 | 7.10 | 7.02 | 0 | 0 | 0 |
| 25/12/2023 |
7.10
|
9,000 | 7.02 | 7.10 | 6.93 | 0 | 0 | 0 |
| 22/12/2023 |
7.02
|
900 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 21/12/2023 |
7.02
|
4,000 | 6.93 | 7.02 | 7.02 | 0 | 0 | 0 |
| 20/12/2023 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
| 19/12/2023 |
6.93
|
5,500 | 6.85 | 7.02 | 6.93 | 0 | 0 | 0 |
| 18/12/2023 |
6.85
|
29,600 | 6.93 | 6.93 | 6.85 | 0 | 0 | 0 |
| 15/12/2023 |
6.93
|
500 | 7.02 | 7.02 | 6.93 | 0 | 0 | 0 |
| 14/12/2023 |
7.02
|
10,300 | 6.93 | 7.02 | 6.93 | 0 | 0 | 0 |
| 13/12/2023 |
6.93
|
10,000 | 7.02 | 7.02 | 6.93 | 0 | 0 | 0 |
| 12/12/2023 |
7.02
|
12,000 | 6.93 | 7.10 | 7.02 | 0 | 0 | 0 |