| 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) |
-0.20 | -2.30% | 148,400 | 0 | 0 |
8.50
8.80
8.50
|
|
2 tháng
(2025-02-06) |
-0.20 | -2.30% | 283,646 | 0 | 0 |
8.50
9
8.50
|
|
3 tháng
(2025-01-07) |
-0.20 | -2.30% | 305,687 | 0 | 0 |
8.50
9
8.50
|
|
6 tháng
(2024-10-09) |
-0.20 | -2.30% | 387,396 | 100 | 0.0 |
8.30
9
8.50
|
|
12 tháng
(2024-04-12) |
-0.61 | -6.67% | 2,202,919 | 2,100 | 0.0 |
8.30
10
8.50
|
|
24 tháng
(2023-04-18) |
2.16 | 34.14% | 6,346,638 | -139,100 | -1.8 |
6.34
12.23
8.50
|
|
36 tháng
(2022-04-25) |
0.88 | 11.50% | 7,912,615 | -658,112 | -6.0 |
5.69
12.23
8.50
|
|
60 tháng
(2020-05-04) |
2.84 | 50.17% | 16,966,848 | -842,054 | -9.6 |
5.22
12.23
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2025 |
8.20
|
19,900 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 04/04/2025 |
8.50
|
13,100 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 03/04/2025 |
8.60
|
17,900 | 8.40 | 8.60 | 8.30 | 0 | 0 | 0 |
| 02/04/2025 |
8.70
|
2,100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 01/04/2025 |
8.70
|
8,200 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 31/03/2025 |
8.70
|
14,700 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 28/03/2025 |
8.70
|
8,700 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 27/03/2025 |
8.70
|
4,800 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/03/2025 |
8.80
|
5,300 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
| 25/03/2025 |
8.80
|
10,100 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
| 24/03/2025 |
8.80
|
2,100 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 21/03/2025 |
8.80
|
6,300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 20/03/2025 |
8.80
|
9,100 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 19/03/2025 |
8.80
|
8,500 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 18/03/2025 |
8.70
|
3,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/03/2025 |
8.70
|
700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/03/2025 |
8.70
|
6,500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/03/2025 |
8.70
|
8,900 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 12/03/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 11/03/2025 |
8.60
|
300 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 10/03/2025 |
8.70
|
5,000 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 07/03/2025 |
8.70
|
1,400 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 06/03/2025 |
8.80
|
10,600 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 05/03/2025 |
8.80
|
1,800 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 04/03/2025 |
8.80
|
23,500 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 03/03/2025 |
8.70
|
8,800 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 28/02/2025 |
8.80
|
17,300 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 27/02/2025 |
8.80
|
26,700 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 26/02/2025 |
8.60
|
2,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/02/2025 |
8.60
|
10,000 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 24/02/2025 |
8.80
|
200 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 21/02/2025 |
8.80
|
8,200 | 8.60 | 8.90 | 8.60 | 0 | 0 | 0 |
| 20/02/2025 |
8.60
|
6,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 19/02/2025 |
8.60
|
5,700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 18/02/2025 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 17/02/2025 |
8.60
|
3,600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 14/02/2025 |
8.70
|
2,200 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 13/02/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 12/02/2025 |
9
|
2,146 | 8.60 | 9.20 | 8.60 | 0 | 0 | 0 |
| 11/02/2025 |
8.70
|
2,200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 10/02/2025 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 07/02/2025 |
8.70
|
1,700 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 06/02/2025 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 05/02/2025 |
8.70
|
1,300 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 04/02/2025 |
8.60
|
2,800 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 03/02/2025 |
8.60
|
4,800 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 24/01/2025 |
8.90
|
19 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/01/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 22/01/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 21/01/2025 |
8.90
|
3,600 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 20/01/2025 |
8.70
|
3,300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 17/01/2025 |
8.70
|
12 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 16/01/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 15/01/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/01/2025 |
8.70
|
2 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/01/2025 |
8.70
|
2 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 10/01/2025 |
8.70
|
1,500 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 09/01/2025 |
8.70
|
103 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 08/01/2025 |
8.70
|
1,100 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 07/01/2025 |
8.70
|
3,503 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
| 06/01/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 03/01/2025 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 02/01/2025 |
8.70
|
2 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 31/12/2024 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 30/12/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/12/2024 |
8.60
|
800 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 26/12/2024 |
8.60
|
700 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 25/12/2024 |
8.60
|
1,301 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 24/12/2024 |
8.60
|
4,200 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 23/12/2024 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/12/2024 |
8.60
|
102 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 19/12/2024 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 18/12/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 17/12/2024 |
8.60
|
600 | 8.30 | 8.60 | 8.10 | 0 | 0 | 0 |
| 16/12/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/12/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 12/12/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 11/12/2024 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 10/12/2024 |
8.60
|
701 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/12/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/12/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/12/2024 |
8.50
|
900 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 04/12/2024 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 03/12/2024 |
8.30
|
1,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 02/12/2024 |
8.50
|
1,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/11/2024 |
8.50
|
1,900 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 28/11/2024 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 27/11/2024 |
8.50
|
525 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/11/2024 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/11/2024 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/11/2024 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 21/11/2024 |
8.40
|
5,100 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 20/11/2024 |
8.50
|
900 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/11/2024 |
8.50
|
1,500 | 8.50 | 8.50 | 8.50 | 0 | 400 | -0.0 |
| 18/11/2024 |
8.50
|
800 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 15/11/2024 |
8.50
|
4,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 14/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/11/2024 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 12/11/2024 |
8.70
|
5,200 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |
| 11/11/2024 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |