| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-0.93 | -11.58% | 2,517,400 | 0 | 0 |
7.10
8.03
7.10
|
|
2 tháng
(2025-02-06) |
-1.06 | -12.99% | 3,854,500 | 0 | 0 |
7.10
8.30
7.10
|
|
3 tháng
(2025-01-07) |
-1.75 | -19.77% | 4,429,000 | 0 | 0 |
7.10
8.85
7.10
|
|
6 tháng
(2024-10-09) |
-2.82 | -28.43% | 8,766,700 | -333,900 | -3.0 |
7.10
9.93
7.10
|
|
12 tháng
(2024-04-12) |
-3.80 | -34.86% | 81,484,900 | -516,800 | -4.9 |
7.10
11.90
7.10
|
|
24 tháng
(2023-04-18) |
1.28 | 22.09% | 233,776,000 | 52,904 | 0.2 |
5.48
11.90
7.10
|
|
36 tháng
(2022-04-25) |
-3.69 | -34.17% | 291,985,100 | -141,362 | -2.8 |
4.18
11.90
7.10
|
|
60 tháng
(2020-05-04) |
4.28 | 151.37% | 700,670,680 | 106,068 | -2.8 |
1.73
12.99
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2025 |
6.61
|
152,700 | 7.09 | 7.09 | 6.61 | 0 | 0 | 0 |
| 04/04/2025 |
7.10
|
552,500 | 6.94 | 7.10 | 6.94 | 0 | 0 | 0 |
| 03/04/2025 |
7.46
|
152,400 | 7.53 | 7.71 | 7.46 | 0 | 0 | 0 |
| 02/04/2025 |
8.02
|
105,300 | 8.08 | 8.08 | 7.89 | 0 | 0 | 0 |
| 01/04/2025 |
8.02
|
175,300 | 7.82 | 8.08 | 7.82 | 0 | 0 | 0 |
| 31/03/2025 |
7.80
|
101,400 | 7.71 | 7.83 | 7.70 | 0 | 0 | 0 |
| 28/03/2025 |
7.80
|
32,200 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
| 27/03/2025 |
7.80
|
14,000 | 7.84 | 7.85 | 7.75 | 0 | 0 | 0 |
| 26/03/2025 |
7.80
|
12,200 | 7.80 | 7.83 | 7.78 | 0 | 0 | 0 |
| 25/03/2025 |
7.80
|
38,000 | 7.75 | 7.80 | 7.74 | 0 | 0 | 0 |
| 24/03/2025 |
7.83
|
40,600 | 7.78 | 7.83 | 7.70 | 0 | 0 | 0 |
| 21/03/2025 |
7.85
|
44,900 | 7.82 | 7.85 | 7.75 | 0 | 0 | 0 |
| 20/03/2025 |
7.89
|
80,500 | 7.88 | 7.89 | 7.77 | 0 | 0 | 0 |
| 19/03/2025 |
7.88
|
22,800 | 7.86 | 7.90 | 7.80 | 0 | 0 | 0 |
| 18/03/2025 |
7.90
|
31,800 | 7.90 | 7.90 | 7.88 | 0 | 0 | 0 |
| 17/03/2025 |
7.89
|
32,700 | 7.94 | 7.94 | 7.81 | 0 | 0 | 0 |
| 14/03/2025 |
7.89
|
90,100 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 13/03/2025 |
7.90
|
94,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 12/03/2025 |
8
|
73,000 | 8 | 8 | 7.92 | 0 | 0 | 0 |
| 11/03/2025 |
8.03
|
214,600 | 7.98 | 8.03 | 7.86 | 0 | 0 | 0 |
| 10/03/2025 |
8.03
|
56,600 | 8 | 8.04 | 7.90 | 0 | 0 | 0 |
| 07/03/2025 |
8
|
55,200 | 8.05 | 8.10 | 8 | 0 | 0 | 0 |
| 06/03/2025 |
8.02
|
57,500 | 8.03 | 8.04 | 8 | 0 | 0 | 0 |
| 05/03/2025 |
8.02
|
77,700 | 8.13 | 8.13 | 8.02 | 0 | 0 | 0 |
| 04/03/2025 |
8.14
|
62,900 | 8.06 | 8.14 | 8.01 | 0 | 0 | 0 |
| 03/03/2025 |
8.14
|
93,500 | 8.18 | 8.19 | 8.05 | 0 | 0 | 0 |
| 28/02/2025 |
8.17
|
34,300 | 8.18 | 8.18 | 8.14 | 0 | 0 | 0 |
| 27/02/2025 |
8.18
|
37,300 | 8.20 | 8.20 | 8.11 | 0 | 0 | 0 |
| 26/02/2025 |
8.20
|
128,800 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
| 25/02/2025 |
8.21
|
61,200 | 8.25 | 8.25 | 8.10 | 0 | 0 | 0 |
| 24/02/2025 |
8.25
|
54,200 | 8.29 | 8.30 | 7.76 | 0 | 0 | 0 |
| 21/02/2025 |
8.30
|
34,700 | 8.30 | 8.39 | 8.25 | 0 | 0 | 0 |
| 20/02/2025 |
8.30
|
80,500 | 8.30 | 8.35 | 8.25 | 0 | 0 | 0 |
| 19/02/2025 |
8.30
|
115,200 | 8.18 | 8.45 | 8.18 | 0 | 0 | 0 |
| 18/02/2025 |
8.16
|
41,700 | 8.08 | 8.16 | 8.08 | 0 | 0 | 0 |
| 17/02/2025 |
8.08
|
78,200 | 8.05 | 8.19 | 8.05 | 0 | 0 | 0 |
| 14/02/2025 |
8.06
|
51,300 | 8.08 | 8.09 | 8.03 | 0 | 0 | 0 |
| 13/02/2025 |
8.06
|
37,500 | 8.08 | 8.08 | 8 | 0 | 0 | 0 |
| 12/02/2025 |
8.08
|
14,000 | 8.09 | 8.10 | 8.04 | 0 | 0 | 0 |
| 11/02/2025 |
8.08
|
43,200 | 8.06 | 8.13 | 8 | 0 | 0 | 0 |
| 10/02/2025 |
8.06
|
39,400 | 8.20 | 8.20 | 8.05 | 0 | 0 | 0 |
| 07/02/2025 |
8.20
|
70,800 | 8.16 | 8.20 | 8.11 | 0 | 0 | 0 |
| 06/02/2025 |
8.16
|
68,000 | 8.16 | 8.20 | 8.06 | 0 | 0 | 0 |
| 05/02/2025 |
8.17
|
78,900 | 8.20 | 8.26 | 8.10 | 0 | 0 | 0 |
| 04/02/2025 |
8.25
|
25,100 | 8.26 | 8.29 | 8.10 | 0 | 0 | 0 |
| 03/02/2025 |
8.26
|
9,300 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 24/01/2025 |
8.23
|
101,300 | 8.31 | 8.41 | 8.19 | 0 | 0 | 0 |
| 23/01/2025 |
8.42
|
11,200 | 8.33 | 8.44 | 8.30 | 0 | 0 | 0 |
| 22/01/2025 |
8.44
|
75,600 | 8.51 | 8.51 | 8.37 | 0 | 0 | 0 |
| 21/01/2025 |
8.59
|
41,900 | 8.55 | 8.59 | 8.52 | 0 | 0 | 0 |
| 20/01/2025 |
8.55
|
16,700 | 8.54 | 8.70 | 8.54 | 0 | 0 | 0 |
| 17/01/2025 |
8.57
|
32,300 | 8.57 | 8.65 | 8.53 | 0 | 0 | 0 |
| 16/01/2025 |
8.64
|
22,000 | 8.64 | 8.67 | 8.58 | 0 | 0 | 0 |
| 15/01/2025 |
8.64
|
7,300 | 8.52 | 8.64 | 8.52 | 0 | 0 | 0 |
| 14/01/2025 |
8.60
|
9,100 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 13/01/2025 |
8.71
|
32,200 | 8.72 | 8.72 | 8.66 | 0 | 0 | 0 |
| 10/01/2025 |
8.73
|
11,400 | 8.83 | 8.83 | 8.73 | 0 | 0 | 0 |
| 09/01/2025 |
8.83
|
29,800 | 8.80 | 8.83 | 8.75 | 0 | 0 | 0 |
| 08/01/2025 |
8.83
|
48,300 | 8.79 | 8.85 | 8.66 | 0 | 0 | 0 |
| 07/01/2025 |
8.85
|
22,100 | 8.87 | 8.87 | 8.74 | 0 | 0 | 0 |
| 06/01/2025 |
8.85
|
11,800 | 8.85 | 8.86 | 8.76 | 0 | 0 | 0 |
| 03/01/2025 |
8.80
|
53,800 | 8.93 | 8.93 | 8.80 | 0 | 0 | 0 |
| 02/01/2025 |
8.93
|
42,400 | 8.84 | 8.93 | 8.84 | 0 | 0 | 0 |
| 31/12/2024 |
8.84
|
36,400 | 8.88 | 8.98 | 8.84 | 0 | 0 | 0 |
| 30/12/2024 |
8.99
|
6,300 | 9.16 | 9.16 | 8.84 | 0 | 0 | 0 |
| 27/12/2024 |
8.93
|
32,100 | 9.05 | 9.05 | 8.93 | 0 | 0 | 0 |
| 26/12/2024 |
9.04
|
37,500 | 9.06 | 9.06 | 8.94 | 0 | 0 | 0 |
| 25/12/2024 |
9.04
|
61,500 | 8.92 | 9.09 | 8.92 | 0 | 500 | -0.0 |
| 24/12/2024 |
8.92
|
20,700 | 8.91 | 8.94 | 8.85 | 0 | 100 | -0.0 |
| 23/12/2024 |
8.98
|
42,000 | 8.94 | 8.98 | 8.85 | 0 | 600 | -0.0 |
| 20/12/2024 |
8.93
|
55,200 | 8.87 | 8.93 | 8.84 | 0 | 500 | -0.0 |
| 19/12/2024 |
8.87
|
48,300 | 8.90 | 8.90 | 8.84 | 0 | 2,500 | -0.0 |
| 18/12/2024 |
8.98
|
32,200 | 8.90 | 8.98 | 8.89 | 0 | 4,900 | -0.0 |
| 17/12/2024 |
8.90
|
20,900 | 8.95 | 8.95 | 8.89 | 0 | 5,900 | -0.1 |
| 16/12/2024 |
8.95
|
34,300 | 9 | 9 | 8.86 | 0 | 7,100 | -0.1 |
| 13/12/2024 |
9
|
53,800 | 9.16 | 9.25 | 8.81 | 0 | 6,100 | -0.1 |
| 12/12/2024 |
9.29
|
78,800 | 9.38 | 9.38 | 9.10 | 0 | 6,500 | -0.1 |
| 11/12/2024 |
9.24
|
66,500 | 9.50 | 9.50 | 9.20 | 0 | 5,500 | -0.1 |
| 10/12/2024 |
9.50
|
105,500 | 9.82 | 9.82 | 9.45 | 0 | 4,800 | -0.0 |
| 09/12/2024 |
9.22
|
276,300 | 8.63 | 9.22 | 8.63 | 0 | 7,600 | -0.1 |
| 06/12/2024 |
8.62
|
17,100 | 8.59 | 8.62 | 8.56 | 0 | 3,400 | -0.0 |
| 05/12/2024 |
8.62
|
47,200 | 8.51 | 8.63 | 8.51 | 0 | 4,400 | -0.0 |
| 04/12/2024 |
8.57
|
53,300 | 8.56 | 8.60 | 8.53 | 0 | 4,400 | -0.0 |
| 03/12/2024 |
8.58
|
32,100 | 8.70 | 8.70 | 8.58 | 0 | 8,300 | -0.1 |
| 02/12/2024 |
8.60
|
32,000 | 8.56 | 8.65 | 8.56 | 0 | 4,000 | -0.0 |
| 29/11/2024 |
8.60
|
33,300 | 8.60 | 8.63 | 8.56 | 0 | 4,300 | -0.0 |
| 28/11/2024 |
8.59
|
15,400 | 8.66 | 8.66 | 8.59 | 0 | 5,100 | -0.0 |
| 27/11/2024 |
8.62
|
16,400 | 8.65 | 8.65 | 8.59 | 0 | 4,700 | -0.0 |
| 26/11/2024 |
8.66
|
48,800 | 8.64 | 8.69 | 8.58 | 0 | 4,000 | -0.0 |
| 25/11/2024 |
8.60
|
22,300 | 8.60 | 8.60 | 8.56 | 0 | 5,500 | -0.0 |
| 22/11/2024 |
8.59
|
21,600 | 8.68 | 8.68 | 8.59 | 0 | 3,600 | -0.0 |
| 21/11/2024 |
8.61
|
58,000 | 8.70 | 8.70 | 8.60 | 0 | 5,600 | -0.0 |
| 20/11/2024 |
8.66
|
17,400 | 8.64 | 8.66 | 8.55 | 0 | 6,300 | -0.1 |
| 19/11/2024 |
8.64
|
17,500 | 8.69 | 8.69 | 8.56 | 0 | 7,600 | -0.1 |
| 18/11/2024 |
8.58
|
63,100 | 8.64 | 8.75 | 8.57 | 0 | 7,600 | -0.1 |
| 15/11/2024 |
8.64
|
29,200 | 8.75 | 8.75 | 8.64 | 0 | 10,300 | -0.1 |
| 14/11/2024 |
8.75
|
84,000 | 8.74 | 8.80 | 8.70 | 0 | 7,500 | -0.1 |
| 13/11/2024 |
8.74
|
49,500 | 8.80 | 8.80 | 8.73 | 0 | 9,400 | -0.1 |
| 12/11/2024 |
8.80
|
29,900 | 8.85 | 8.85 | 8.75 | 0 | 8,400 | -0.1 |
| 11/11/2024 |
8.82
|
68,300 | 8.78 | 8.83 | 8.76 | 0 | 10,000 | -0.1 |