| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-02-10) |
0.20 | 2.67% | 1,743,400 | 100 | 0.0 |
7.50
8
7.60
|
|
2 tháng
(2025-01-09) |
0.20 | 2.67% | 3,140,514 | -2,950 | -0.0 |
7
8
7.60
|
|
3 tháng
(2024-12-10) |
-0.20 | -2.53% | 4,925,322 | -31,525 | -0.2 |
7
8
7.60
|
|
6 tháng
(2024-09-11) |
-7.80 | -50.32% | 38,842,491 | -5,487,047 | -67.4 |
7
15.50
7.60
|
|
12 tháng
(2024-03-15) |
-19.40 | -71.59% | 81,292,463 | -10,055,036 | -156.9 |
7
27.10
7.60
|
|
24 tháng
(2023-03-21) |
-13.26 | -63.26% | 170,988,032 | -6,654,973 | -62.0 |
7
32.96
7.60
|
|
36 tháng
(2022-03-28) |
-24.36 | -75.98% | 247,479,567 | -4,735,317 | 12.9 |
7
34.68
7.60
|
|
60 tháng
(2020-04-06) |
-3.46 | -30.98% | 525,794,398 | -10,429,681 | -117.2 |
7
34.68
7.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/03/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 10/03/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 07/03/2025 |
7.70
|
531,800 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
| 06/03/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/03/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/03/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/03/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/02/2025 |
7.70
|
424,200 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 27/02/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 26/02/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 25/02/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 24/02/2025 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 21/02/2025 |
8
|
522,400 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 20/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 19/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 18/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/02/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 14/02/2025 |
7.70
|
265,000 | 7.60 | 7.80 | 7.50 | 100 | 0 | 0.0 |
| 13/02/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 12/02/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 11/02/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/02/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/02/2025 |
7.60
|
259,018 | 7 | 7.80 | 7 | 0 | 0 | 0 |
| 06/02/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 05/02/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 04/02/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 03/02/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 24/01/2025 |
7.20
|
282,090 | 6 | 7.30 | 6 | 0 | 3,000 | -0.0 |
| 23/01/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/01/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 21/01/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/01/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/01/2025 |
7.20
|
433,256 | 7.30 | 7.50 | 6.30 | 0 | 0 | 0 |
| 16/01/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 15/01/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 14/01/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 13/01/2025 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 10/01/2025 |
7.20
|
422,750 | 7.50 | 7.60 | 7.20 | 0 | 50 | -0.0 |
| 09/01/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 08/01/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/01/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 06/01/2025 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 03/01/2025 |
7.50
|
240,618 | 7.60 | 7.70 | 7.40 | 100 | 5,175 | -0.0 |
| 02/01/2025 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 31/12/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 30/12/2024 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 27/12/2024 |
7.60
|
552,589 | 7.50 | 7.70 | 7.50 | 5,000 | 0 | 0.0 |
| 26/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 25/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/12/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 20/12/2024 |
7.50
|
645,066 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
| 19/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 13/12/2024 |
7.70
|
346,535 | 7.80 | 8 | 7.70 | 0 | 28,500 | -0.2 |
| 12/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 11/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 09/12/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/12/2024 |
7.80
|
236,851 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 05/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 02/12/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 29/11/2024 |
7.80
|
312,684 | 7.80 | 7.90 | 7.70 | 0 | 1,700 | -0.0 |
| 28/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/11/2024 |
7.70
|
352,815 | 7.70 | 8.10 | 7.60 | 0 | 0 | 0 |
| 21/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 15/11/2024 |
7.70
|
399,649 | 8 | 8.20 | 7.60 | 1,000 | 0 | 0.0 |
| 14/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 13/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 12/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 11/11/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/11/2024 |
8
|
690,568 | 7.60 | 8.20 | 7.60 | 27,500 | 5,000 | 0.2 |
| 07/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 04/11/2024 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/11/2024 |
7.80
|
1,317,488 | 7.40 | 8.10 | 7.40 | 1,000 | 0 | 0.0 |
| 31/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 29/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 28/10/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 25/10/2024 |
7.50
|
855,403 | 7.80 | 8 | 7.20 | 2,400 | 0 | 0.0 |
| 24/10/2024 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 23/10/2024 |
8.20
|
864,637 | 8.10 | 8.30 | 7.40 | 5,000 | 0 | 0.0 |
| 22/10/2024 |
8.10
|
4,305,954 | 9.20 | 9.20 | 8.10 | 22,900 | 0 | 0.2 |
| 21/10/2024 |
9.40
|
1,088,520 | 9.80 | 9.80 | 9.20 | 0 | 100,000 | -0.9 |
| 18/10/2024 |
9.70
|
971,017 | 9.50 | 9.80 | 9.40 | 2,100 | 0 | 0.0 |
| 17/10/2024 |
9.50
|
665,451 | 9.60 | 9.60 | 9.20 | 0 | 0 | 0 |
| 16/10/2024 |
9.50
|
763,352 | 10 | 10 | 9.40 | 0 | 0 | 0 |
| 15/10/2024 |
9.90
|
1,228,797 | 9.40 | 10.10 | 9.40 | 4,300 | 100 | 0.0 |
| 14/10/2024 |
9.40
|
1,749,788 | 9.10 | 9.90 | 9 | 300 | 0 | 0.0 |