| 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) |
-1.90 | -9.31% | 2,146,600 | 0 | 0 |
18
20.60
18.40
|
|
2 tháng
(2025-10-17) |
-1.70 | -8.42% | 4,254,300 | 0 | 0 |
18
20.80
18.40
|
|
3 tháng
(2025-09-17) |
-1 | -5.13% | 6,962,300 | 0 | 0 |
18
21.20
18.40
|
|
6 tháng
(2025-06-19) |
2.21 | 13.60% | 15,050,700 | 0 | 0 |
16.29
21.20
18.40
|
|
12 tháng
(2024-12-23) |
6.40 | 52.95% | 27,716,889 | 0 | 0 |
12
21.20
18.40
|
|
24 tháng
(2023-12-27) |
9.93 | 115.83% | 49,564,599 | 0 | 0 |
8.05
21.20
18.40
|
|
36 tháng
(2023-01-03) |
14.41 | 352% | 65,130,348 | 0 | 0 |
3.15
21.20
18.40
|
|
60 tháng
(2021-11-03) |
11.26 | 155.48% | 77,862,913 | 0 | 0 |
2.91
21.20
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/05/2024 |
9.87
|
101,900 | 9.44 | 9.87 | 9.44 | 0 | 0 | 0 |
| 14/05/2024 |
9.44
|
78,840 | 9.52 | 9.52 | 9.35 | 0 | 0 | 0 |
| 13/05/2024 |
9.52
|
106,134 | 9.61 | 9.70 | 9.26 | 0 | 0 | 0 |
| 10/05/2024 |
9.61
|
95,219 | 9.87 | 10.04 | 9.61 | 0 | 0 | 0 |
| 09/05/2024 |
9.87
|
148,260 | 10.22 | 10.74 | 9.61 | 0 | 0 | 0 |
| 08/05/2024 |
10.22
|
201,120 | 9.52 | 10.22 | 9.35 | 0 | 0 | 0 |
| 07/05/2024 |
9.52
|
158,400 | 9.52 | 9.78 | 9.26 | 0 | 0 | 0 |
| 06/05/2024 |
9.52
|
235,796 | 8.83 | 9.52 | 8.83 | 0 | 0 | 0 |
| 03/05/2024 |
8.92
|
85,610 | 8.92 | 9.09 | 8.83 | 0 | 0 | 0 |
| 02/05/2024 |
8.92
|
137,903 | 8.66 | 8.92 | 8.66 | 0 | 0 | 0 |
| 26/04/2024 |
8.66
|
116,713 | 8.57 | 8.83 | 8.57 | 0 | 0 | 0 |
| 25/04/2024 |
8.57
|
71,627 | 8.66 | 8.74 | 8.48 | 0 | 0 | 0 |
| 24/04/2024 |
8.66
|
101,600 | 8.66 | 8.92 | 8.57 | 0 | 0 | 0 |
| 23/04/2024 |
8.57
|
83,258 | 8.74 | 8.83 | 8.57 | 0 | 0 | 0 |
| 22/04/2024 |
8.74
|
182,540 | 8.31 | 8.83 | 8.23 | 0 | 0 | 0 |
| 19/04/2024 |
8.31
|
73,308 | 8.57 | 8.57 | 8.23 | 0 | 0 | 0 |
| 17/04/2024 |
8.57
|
158,750 | 8.31 | 8.66 | 8.23 | 0 | 0 | 0 |
| 16/04/2024 |
8.40
|
192,300 | 8.14 | 8.66 | 8.05 | 0 | 0 | 0 |
| 15/04/2024 |
8.14
|
173,736 | 8.23 | 8.83 | 8.14 | 0 | 0 | 0 |
| 12/04/2024 |
8.23
|
106,206 | 8.14 | 8.40 | 8.14 | 0 | 0 | 0 |
| 11/04/2024 |
8.14
|
58,000 | 8.14 | 8.23 | 8.05 | 0 | 0 | 0 |
| 10/04/2024 |
8.14
|
60,600 | 8.31 | 8.40 | 8.14 | 0 | 0 | 0 |
| 09/04/2024 |
8.31
|
123,600 | 8.05 | 8.40 | 7.88 | 0 | 0 | 0 |
| 08/04/2024 |
8.05
|
103,922 | 7.97 | 8.23 | 7.97 | 0 | 0 | 0 |
| 05/04/2024 |
8.05
|
44,100 | 8.31 | 8.48 | 8.05 | 0 | 0 | 0 |
| 04/04/2024 |
8.48
|
40,900 | 8.48 | 8.57 | 8.23 | 0 | 0 | 0 |
| 03/04/2024 |
8.57
|
84,522 | 8.48 | 8.66 | 8.40 | 0 | 0 | 0 |
| 02/04/2024 |
8.57
|
32,001 | 8.48 | 8.74 | 8.31 | 0 | 0 | 0 |
| 01/04/2024 |
8.66
|
133,061 | 9.00 | 9.00 | 8.23 | 0 | 0 | 0 |
| 29/03/2024 |
9.09
|
78,675 | 9.61 | 9.61 | 8.92 | 0 | 0 | 0 |
| 28/03/2024 |
9.61
|
160,608 | 9.52 | 10.22 | 9.52 | 0 | 0 | 0 |
| 27/03/2024 |
9.35
|
140,242 | 8.57 | 9.35 | 8.48 | 0 | 0 | 0 |
| 26/03/2024 |
8.57
|
61,900 | 8.48 | 8.66 | 8.48 | 0 | 0 | 0 |
| 25/03/2024 |
8.48
|
52,924 | 8.40 | 8.48 | 8.40 | 0 | 0 | 0 |
| 22/03/2024 |
8.31
|
97,901 | 8.31 | 8.31 | 8.14 | 0 | 0 | 0 |
| 21/03/2024 |
8.31
|
69,100 | 8.31 | 8.40 | 8.23 | 0 | 0 | 0 |
| 20/03/2024 |
8.31
|
94,612 | 8.40 | 8.48 | 8.31 | 0 | 0 | 0 |
| 19/03/2024 |
8.40
|
48,400 | 8.40 | 8.66 | 8.40 | 0 | 0 | 0 |
| 18/03/2024 |
8.40
|
78,260 | 8.48 | 8.66 | 8.14 | 0 | 0 | 0 |
| 15/03/2024 |
8.48
|
63,630 | 8.40 | 8.48 | 8.31 | 0 | 0 | 0 |
| 14/03/2024 |
8.57
|
401 | 8.23 | 8.57 | 8.23 | 0 | 0 | 0 |
| 13/03/2024 |
8.40
|
6,200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 12/03/2024 |
8.40
|
430 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 11/03/2024 |
8.40
|
371 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 08/03/2024 |
8.40
|
10 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 07/03/2024 |
8.40
|
1,300 | 8.23 | 8.40 | 8.23 | 0 | 0 | 0 |
| 06/03/2024 |
8.31
|
1,000 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 05/03/2024 |
8.40
|
601 | 8.23 | 8.40 | 8.23 | 0 | 0 | 0 |
| 04/03/2024 |
8.31
|
1,241 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 01/03/2024 |
8.40
|
150 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 29/02/2024 |
8.23
|
3,557 | 8.40 | 8.40 | 8.23 | 0 | 0 | 0 |
| 28/02/2024 |
8.40
|
105 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 27/02/2024 |
8.40
|
6,110 | 8.23 | 8.40 | 8.23 | 0 | 0 | 0 |
| 26/02/2024 |
8.14
|
11,100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 23/02/2024 |
8.23
|
12,270 | 8.57 | 8.57 | 8.23 | 0 | 0 | 0 |
| 22/02/2024 |
8.40
|
15,605 | 8.48 | 8.48 | 8.40 | 0 | 0 | 0 |
| 21/02/2024 |
8.57
|
6,850 | 8.66 | 8.83 | 8.48 | 0 | 0 | 0 |
| 20/02/2024 |
8.66
|
200 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 19/02/2024 |
8.66
|
8,510 | 8.66 | 8.66 | 8.40 | 0 | 0 | 0 |
| 16/02/2024 |
8.57
|
1,487 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 15/02/2024 |
8.66
|
3,550 | 8.23 | 8.66 | 7.79 | 0 | 0 | 0 |
| 07/02/2024 |
8.66
|
6,519 | 8.14 | 8.66 | 7.53 | 0 | 0 | 0 |
| 06/02/2024 |
8.31
|
8,600 | 8.40 | 8.40 | 8.23 | 0 | 0 | 0 |
| 05/02/2024 |
8.31
|
11,022 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 02/02/2024 |
8.31
|
8,300 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 01/02/2024 |
8.23
|
1,483 | 8.31 | 8.31 | 8.23 | 0 | 0 | 0 |
| 31/01/2024 |
8.31
|
52,250 | 9.00 | 9.00 | 8.14 | 0 | 0 | 0 |
| 30/01/2024 |
8.57
|
32,200 | 8.48 | 8.57 | 8.05 | 0 | 0 | 0 |
| 29/01/2024 |
8.57
|
24,030 | 8.48 | 8.57 | 8.23 | 0 | 0 | 0 |
| 26/01/2024 |
8.57
|
5,905 | 8.31 | 8.57 | 8.31 | 0 | 0 | 0 |
| 25/01/2024 |
8.31
|
404 | 8.31 | 8.31 | 8.23 | 0 | 0 | 0 |
| 24/01/2024 |
8.23
|
1,300 | 8.31 | 8.31 | 8.23 | 0 | 0 | 0 |
| 23/01/2024 |
8.31
|
11,060 | 8.40 | 8.40 | 8.14 | 0 | 0 | 0 |
| 22/01/2024 |
8.31
|
4,040 | 8.40 | 8.40 | 8.23 | 0 | 0 | 0 |
| 19/01/2024 |
8.23
|
16,000 | 8.57 | 8.57 | 8.23 | 0 | 0 | 0 |
| 18/01/2024 |
8.57
|
13,301 | 8.40 | 8.57 | 8.23 | 0 | 0 | 0 |
| 17/01/2024 |
8.40
|
5,910 | 8.48 | 8.48 | 8.23 | 0 | 0 | 0 |
| 16/01/2024 |
8.23
|
12,640 | 8.48 | 8.48 | 8.23 | 0 | 0 | 0 |
| 15/01/2024 |
8.48
|
4,500 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 12/01/2024 |
8.48
|
48,960 | 8.40 | 8.57 | 8.23 | 0 | 0 | 0 |
| 11/01/2024 |
8.66
|
14,900 | 8.48 | 8.66 | 8.31 | 0 | 0 | 0 |
| 10/01/2024 |
8.48
|
27,030 | 8.48 | 8.48 | 8.31 | 0 | 0 | 0 |
| 09/01/2024 |
8.48
|
3,400 | 8.66 | 8.66 | 8.40 | 0 | 0 | 0 |
| 08/01/2024 |
8.48
|
24,732 | 8.83 | 9.09 | 8.40 | 0 | 0 | 0 |
| 05/01/2024 |
8.66
|
19,915 | 8.83 | 8.83 | 8.48 | 0 | 0 | 0 |
| 04/01/2024 |
8.74
|
15,326 | 8.83 | 9.09 | 8.57 | 0 | 0 | 0 |
| 03/01/2024 |
8.66
|
18,600 | 8.48 | 8.83 | 8.40 | 0 | 0 | 0 |
| 02/01/2024 |
8.48
|
24,100 | 8.57 | 8.57 | 8.40 | 0 | 0 | 0 |
| 29/12/2023 |
8.57
|
4,590 | 8.66 | 8.83 | 8.48 | 0 | 0 | 0 |
| 28/12/2023 |
8.66
|
23,500 | 8.57 | 8.66 | 8.40 | 0 | 0 | 0 |
| 27/12/2023 |
8.57
|
29,100 | 8.66 | 8.66 | 8.31 | 0 | 0 | 0 |
| 26/12/2023 |
8.57
|
17,000 | 8.57 | 8.66 | 8.40 | 0 | 0 | 0 |
| 25/12/2023 |
8.57
|
13,101 | 8.66 | 8.66 | 8.23 | 0 | 0 | 0 |
| 22/12/2023 |
8.23
|
3,102 | 8.57 | 8.57 | 8.23 | 0 | 0 | 0 |
| 21/12/2023 |
8.48
|
10,510 | 8.57 | 8.57 | 8.31 | 0 | 0 | 0 |
| 20/12/2023 |
8.57
|
15,629 | 8.23 | 8.57 | 8.14 | 0 | 0 | 0 |
| 19/12/2023 |
8.23
|
31,900 | 8.14 | 8.23 | 7.97 | 0 | 0 | 0 |
| 18/12/2023 |
8.23
|
11,700 | 8.23 | 8.23 | 8.05 | 0 | 0 | 0 |
| 15/12/2023 |
8.23
|
11,179 | 8.66 | 8.66 | 8.23 | 0 | 0 | 0 |
| 14/12/2023 |
8.48
|
4,801 | 8.48 | 8.66 | 8.14 | 0 | 0 | 0 |