| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-09-08) |
0.10 | 0.72% | 4,400 | 0 | 0 |
13.90
16.30
14
|
|
2 tháng
(2025-08-11) |
0.50 | 3.70% | 10,000 | -1,000 | -0.0 |
13.50
16.30
14
|
|
3 tháng
(2025-07-10) |
0.50 | 3.74% | 21,700 | -2,000 | -0.0 |
13.40
16.30
14
|
|
6 tháng
(2025-04-11) |
2.51 | 21.89% | 43,900 | -2,200 | -0.0 |
10.53
16.30
14
|
|
12 tháng
(2024-10-14) |
1.08 | 8.35% | 154,615 | -200 | 0.0 |
10.53
16.65
14
|
|
24 tháng
(2023-10-26) |
6.46 | 85.75% | 318,242 | 10,700 | 0.1 |
7.36
16.65
14
|
|
36 tháng
(2022-10-24) |
-10.92 | -43.81% | 1,071,520 | 97,100 | 0.9 |
6.19
24.92
14
|
|
60 tháng
(2020-11-03) |
0.86 | 6.52% | 1,593,736 | 96,100 | 0.9 |
4.86
25.60
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/03/2024 |
9.08
|
100 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 29/02/2024 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 28/02/2024 |
9.08
|
200 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 27/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 26/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 23/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 22/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 21/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 20/02/2024 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 19/02/2024 |
8.99
|
200 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 16/02/2024 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 15/02/2024 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 07/02/2024 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 06/02/2024 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 05/02/2024 |
8.72
|
0 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 02/02/2024 |
8.72
|
1,000 | 8.72 | 8.72 | 8.72 | 0 | 0 | 0 |
| 01/02/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 31/01/2024 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 30/01/2024 |
8.81
|
400 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 29/01/2024 |
9.08
|
5,000 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 26/01/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/01/2024 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 24/01/2024 |
8.35
|
4,700 | 7.45 | 8.35 | 7.45 | 0 | 0 | 0 |
| 23/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 22/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 19/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 18/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 17/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 16/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 15/01/2024 |
8.63
|
4,200 | 8.72 | 8.72 | 8.63 | 400 | 0 | 0.0 |
| 12/01/2024 |
8.72
|
3,500 | 8.63 | 8.72 | 8.63 | 500 | 0 | 0.0 |
| 11/01/2024 |
8.63
|
5,000 | 8.63 | 8.63 | 8.63 | 3,000 | 0 | 0.0 |
| 10/01/2024 |
8.63
|
2,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 09/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 08/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 05/01/2024 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 04/01/2024 |
8.63
|
1,100 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 03/01/2024 |
8.63
|
8 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 02/01/2024 |
8.63
|
3,900 | 8.63 | 8.63 | 8.63 | 2,000 | 0 | 0.0 |
| 29/12/2023 |
8.63
|
5,900 | 8.44 | 8.63 | 8.63 | 2,000 | 0 | 0.0 |
| 20/12/2023 |
8.44
|
1,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 14/12/2023 |
8.44
|
2,000 | 7.36 | 8.44 | 8.44 | 0 | 0 | 0 |
| 13/12/2023 |
7.36
|
100 | 8.63 | 8.63 | 7.36 | 0 | 100 | -0.0 |
| 12/12/2023 |
8.63
|
1,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 11/12/2023 |
8.63
|
3,000 | 8.63 | 8.63 | 8.63 | 2,000 | 0 | 0.0 |
| 08/12/2023 |
8.63
|
3,200 | 7.99 | 8.63 | 8.63 | 0 | 0 | 0 |
| 06/12/2023 |
7.99
|
100 | 9.08 | 9.08 | 7.99 | 0 | 100 | -0.0 |
| 05/12/2023 |
9.08
|
300 | 8.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 27/11/2023 |
8.08
|
1,700 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 22/11/2023 |
8.08
|
2,000 | 7.99 | 8.08 | 8.08 | 0 | 0 | 0 |
| 20/11/2023 |
7.99
|
3,100 | 7.99 | 8.81 | 7.81 | 0 | 0 | 0 |
| 17/11/2023 |
7.99
|
200 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 15/11/2023 |
7.99
|
3,300 | 7.81 | 7.99 | 7.81 | 0 | 0 | 0 |
| 13/11/2023 |
7.81
|
2,100 | 8.63 | 8.63 | 7.81 | 0 | 0 | 0 |
| 09/11/2023 |
8.63
|
200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 07/11/2023 |
8.63
|
5,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 27/10/2023 |
8.63
|
100 | 7.54 | 8.63 | 8.63 | 0 | 0 | 0 |
| 26/10/2023 |
7.54
|
200 | 7.81 | 7.81 | 7.54 | 0 | 0 | 0 |
| 06/10/2023 |
7.81
|
800 | 7.63 | 7.81 | 7.81 | 0 | 0 | 0 |
| 04/10/2023 |
7.63
|
3,300 | 7.99 | 7.99 | 7.63 | 0 | 0 | 0 |
| 02/10/2023 |
7.99
|
100 | 8.44 | 8.44 | 7.99 | 0 | 0 | 0 |
| 29/09/2023 |
8.44
|
300 | 7.90 | 8.44 | 7.63 | 0 | 0 | 0 |
| 27/09/2023 |
7.90
|
2,500 | 7.99 | 7.99 | 7.90 | 0 | 0 | 0 |
| 26/09/2023 |
7.99
|
15,100 | 7.63 | 7.99 | 7.63 | 0 | 0 | 0 |
| 25/09/2023 |
7.63
|
5,000 | 7.63 | 7.81 | 7.63 | 0 | 0 | 0 |
| 22/09/2023 |
7.63
|
2,700 | 7.45 | 7.81 | 7.63 | 0 | 0 | 0 |
| 19/09/2023 |
7.45
|
2,400 | 7.90 | 7.90 | 7.36 | 0 | 0 | 0 |
| 14/09/2023 |
7.90
|
500 | 7.81 | 8.26 | 7.90 | 0 | 0 | 0 |
| 12/09/2023 |
7.81
|
3,000 | 8.17 | 8.17 | 7.81 | 0 | 0 | 0 |
| 11/09/2023 |
8.17
|
1,400 | 7.81 | 8.17 | 7.72 | 0 | 0 | 0 |
| 08/09/2023 |
7.81
|
2,000 | 7.99 | 7.99 | 7.81 | 0 | 0 | 0 |
| 07/09/2023 |
7.99
|
100 | 7.72 | 7.99 | 7.99 | 0 | 0 | 0 |
| 06/09/2023 |
7.72
|
800 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 31/08/2023 |
7.72
|
200 | 7.45 | 7.72 | 7.72 | 0 | 0 | 0 |
| 29/08/2023 |
7.45
|
500 | 7.99 | 7.99 | 7.45 | 0 | 0 | 0 |
| 21/08/2023 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 18/08/2023 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 17/08/2023 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 16/08/2023 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 15/08/2023 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 14/08/2023 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/08/2023 |
7.99
|
5,500 | 8.17 | 8.17 | 7.99 | 0 | 0 | 0 |
| 10/08/2023 |
8.17
|
2,300 | 8.17 | 8.17 | 8.17 | 1,000 | 0 | 0.0 |
| 09/08/2023 |
8.17
|
7,500 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 08/08/2023 |
8.17
|
1,300 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 07/08/2023 |
8.17
|
600 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 04/08/2023 |
8.17
|
22,000 | 8.17 | 8.26 | 7.72 | 0 | 0 | 0 |
| 03/08/2023 |
8.17
|
1,300 | 7.72 | 8.17 | 8.17 | 0 | 0 | 0 |
| 02/08/2023 |
7.72
|
1,000 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 01/08/2023 |
7.72
|
700 | 7.81 | 7.81 | 7.63 | 0 | 0 | 0 |
| 31/07/2023 |
7.81
|
3,200 | 7.63 | 7.81 | 7.72 | 0 | 0 | 0 |
| 28/07/2023 |
7.63
|
14,300 | 7.72 | 7.72 | 7.63 | 8,100 | 0 | 0.1 |
| 27/07/2023 |
7.72
|
9,800 | 7.63 | 7.72 | 7.72 | 9,000 | 0 | 0.1 |
| 26/07/2023 |
7.63
|
0 | 7.54 | 7.63 | 7.54 | 0 | 0 | 0 |
| 25/07/2023 |
7.54
|
21,800 | 7.81 | 7.81 | 7.54 | 0 | 0 | 0 |
| 24/07/2023 |
7.81
|
0 | 8.26 | 7.81 | 8.26 | 0 | 0 | 0 |
| 21/07/2023 |
8.26
|
4,700 | 8.26 | 8.44 | 7.63 | 1,500 | 0 | 0.0 |
| 20/07/2023 |
8.26
|
10,500 | 8.26 | 8.72 | 7.72 | 3,600 | 100 | 0.0 |
| 19/07/2023 |
8.26
|
1,700 | 8.54 | 8.54 | 8.17 | 500 | 0 | 0.0 |
| 18/07/2023 |
8.54
|
33,000 | 7.45 | 8.54 | 7.99 | 0 | 0 | 0 |