| 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) |
-0.30 | -3.33% | 7,563,600 | 0 | 0 |
8.70
9.20
8.70
|
|
2 tháng
(2025-02-06) |
-0.20 | -2.25% | 16,205,388 | -2,500 | -0.0 |
8.70
9.20
8.70
|
|
3 tháng
(2025-01-07) |
-0.40 | -4.40% | 22,270,480 | -4,000 | -0.0 |
8.60
9.20
8.70
|
|
6 tháng
(2024-10-09) |
-0.10 | -1.14% | 46,999,346 | -4,012 | -0.0 |
8.60
11
8.70
|
|
12 tháng
(2024-04-12) |
-0.60 | -6.45% | 57,747,944 | -4,012 | -0.0 |
8.50
11
8.70
|
|
24 tháng
(2023-04-18) |
0.20 | 2.35% | 73,459,053 | -8,712 | -0.1 |
8
11.60
8.70
|
|
36 tháng
(2022-04-25) |
-2 | -18.69% | 76,031,233 | -9,212 | -0.1 |
6.30
11.60
8.70
|
|
60 tháng
(2020-05-04) |
4.20 | 93.33% | 87,752,333 | -85,650 | -0.5 |
3.40
17.50
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2025 |
8.10
|
494,800 | 8.80 | 8.80 | 7.90 | 0 | 0 | 0 |
| 04/04/2025 |
8.70
|
438,200 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 03/04/2025 |
8.80
|
432,700 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
| 02/04/2025 |
9.20
|
378,400 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 01/04/2025 |
9
|
429,400 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 31/03/2025 |
8.90
|
330,600 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 28/03/2025 |
9
|
254,600 | 9 | 9 | 9 | 0 | 0 | 0 |
| 27/03/2025 |
9
|
236,900 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 26/03/2025 |
8.90
|
246,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 25/03/2025 |
9
|
315,100 | 9 | 9.10 | 8.90 | 0 | 0 | 0 |
| 24/03/2025 |
9
|
278,400 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 21/03/2025 |
9.10
|
376,800 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 20/03/2025 |
8.90
|
365,000 | 9 | 9.10 | 8.80 | 0 | 0 | 0 |
| 19/03/2025 |
9
|
375,700 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 18/03/2025 |
9.10
|
498,900 | 8.90 | 9.20 | 8.90 | 0 | 0 | 0 |
| 17/03/2025 |
8.90
|
390,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 14/03/2025 |
9
|
392,000 | 8.90 | 9 | 8.90 | 0 | 0 | 0 |
| 13/03/2025 |
8.90
|
377,500 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 12/03/2025 |
8.80
|
137,500 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 11/03/2025 |
8.90
|
442,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 10/03/2025 |
9
|
429,200 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 07/03/2025 |
9
|
335,500 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 06/03/2025 |
9.10
|
395,700 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 05/03/2025 |
8.90
|
427,000 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 04/03/2025 |
9.10
|
337,100 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 03/03/2025 |
9.10
|
355,900 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 28/02/2025 |
9.10
|
382,000 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 27/02/2025 |
9
|
341,600 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 26/02/2025 |
9
|
387,800 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 25/02/2025 |
9.20
|
394,700 | 9.10 | 9.30 | 9 | 0 | 0 | 0 |
| 24/02/2025 |
9.10
|
456,300 | 8.80 | 9.20 | 8.80 | 0 | 0 | 0 |
| 21/02/2025 |
8.90
|
369,900 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 20/02/2025 |
8.90
|
416,700 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 19/02/2025 |
9
|
383,100 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 18/02/2025 |
9.20
|
579,100 | 8.80 | 9.30 | 8.70 | 0 | 0 | 0 |
| 17/02/2025 |
8.90
|
453,700 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 14/02/2025 |
9
|
400,100 | 8.90 | 9 | 8.90 | 0 | 2,500 | -0.0 |
| 13/02/2025 |
9
|
425,300 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 12/02/2025 |
9
|
392,600 | 9.10 | 9.10 | 8.90 | 0 | 0 | 0 |
| 11/02/2025 |
9.10
|
469,060 | 9.90 | 9.90 | 9 | 0 | 0 | 0 |
| 10/02/2025 |
9.10
|
313,008 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 07/02/2025 |
9
|
333,311 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 06/02/2025 |
8.90
|
292,309 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 05/02/2025 |
9
|
311,610 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 04/02/2025 |
9
|
438,909 | 8.80 | 9.30 | 8.70 | 0 | 0 | 0 |
| 03/02/2025 |
9
|
467,200 | 8.70 | 9 | 8.50 | 0 | 0 | 0 |
| 24/01/2025 |
8.60
|
480,461 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 23/01/2025 |
8.80
|
415,702 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 22/01/2025 |
8.90
|
465,400 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 21/01/2025 |
8.80
|
272,804 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 20/01/2025 |
8.90
|
462,250 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 17/01/2025 |
8.90
|
392,111 | 9 | 9 | 8.80 | 0 | 1,500 | -0.0 |
| 16/01/2025 |
9
|
354,701 | 8.90 | 9.10 | 8.80 | 0 | 0 | 0 |
| 15/01/2025 |
9
|
361,302 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 14/01/2025 |
9
|
289,478 | 9 | 9.20 | 8.50 | 0 | 0 | 0 |
| 13/01/2025 |
9.10
|
392,942 | 9 | 9.30 | 8.80 | 0 | 0 | 0 |
| 10/01/2025 |
9.10
|
175,500 | 9.20 | 9.30 | 9 | 0 | 0 | 0 |
| 09/01/2025 |
9.20
|
409,159 | 8.90 | 9.50 | 8.90 | 0 | 0 | 0 |
| 08/01/2025 |
9
|
187,913 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 07/01/2025 |
9.10
|
187,650 | 9.20 | 9.30 | 8.80 | 0 | 0 | 0 |
| 06/01/2025 |
9.10
|
336,859 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
| 03/01/2025 |
9.10
|
250,809 | 9.40 | 9.40 | 9 | 0 | 2 | -0.0 |
| 02/01/2025 |
9.60
|
297,344 | 9.70 | 9.80 | 9.20 | 0 | 0 | 0 |
| 31/12/2024 |
9.70
|
247,587 | 9.50 | 9.80 | 9.50 | 0 | 0 | 0 |
| 30/12/2024 |
9.50
|
332,907 | 9.80 | 10.10 | 9.40 | 0 | 0 | 0 |
| 27/12/2024 |
9.80
|
747,824 | 10.50 | 10.50 | 9.60 | 0 | 0 | 0 |
| 26/12/2024 |
10.50
|
531,490 | 11.10 | 11.10 | 10.20 | 0 | 0 | 0 |
| 25/12/2024 |
11
|
499,271 | 11.30 | 11.40 | 10.80 | 0 | 0 | 0 |
| 24/12/2024 |
10.80
|
6,297,602 | 9.50 | 10.80 | 9.50 | 0 | 0 | 0 |
| 23/12/2024 |
9.50
|
250,582 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
| 20/12/2024 |
9.50
|
194,683 | 9.40 | 9.90 | 9.30 | 0 | 0 | 0 |
| 19/12/2024 |
9.40
|
136,152 | 9.60 | 9.80 | 9.40 | 0 | 0 | 0 |
| 18/12/2024 |
9.60
|
6,861,962 | 9.10 | 10.30 | 9 | 0 | 0 | 0 |
| 17/12/2024 |
9
|
73,195 | 9 | 9 | 8.90 | 0 | 0 | 0 |
| 16/12/2024 |
9
|
50,500 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 13/12/2024 |
9
|
49,700 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 12/12/2024 |
9.10
|
84,502 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 11/12/2024 |
9.10
|
52,400 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 10/12/2024 |
9.10
|
4,251,001 | 8.80 | 9.30 | 8.80 | 0 | 0 | 0 |
| 09/12/2024 |
8.90
|
86,911 | 8.80 | 9 | 8.70 | 0 | 10 | -0.0 |
| 06/12/2024 |
8.80
|
117,600 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 05/12/2024 |
8.60
|
195,100 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 04/12/2024 |
8.70
|
5,600 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 03/12/2024 |
8.70
|
48,017 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 02/12/2024 |
8.80
|
55,122 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 29/11/2024 |
8.80
|
66,701 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 28/11/2024 |
8.80
|
80,405 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 27/11/2024 |
8.70
|
90,400 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 26/11/2024 |
9
|
49,812 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 25/11/2024 |
8.90
|
137,700 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
| 22/11/2024 |
8.70
|
125,501 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 21/11/2024 |
8.60
|
97,700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/11/2024 |
8.60
|
141,107 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 19/11/2024 |
8.60
|
73,300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 18/11/2024 |
8.60
|
76,201 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 15/11/2024 |
8.60
|
34,310 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/11/2024 |
8.60
|
29,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/11/2024 |
8.70
|
173,101 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 12/11/2024 |
8.60
|
800 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 11/11/2024 |
8.70
|
2,200 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |