| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-26) |
-0.30 | -3.26% | 13,000 | -1,400 | -0.0 |
8.60
9.60
8.90
|
|
2 tháng
(2025-02-24) |
-1 | -10.10% | 143,600 | -33,800 | -0.3 |
8.60
9.90
8.90
|
|
3 tháng
(2025-02-03) |
-1.60 | -15.24% | 170,315 | -53,500 | -0.5 |
8.60
10.50
8.90
|
|
6 tháng
(2024-10-28) |
-2.60 | -22.61% | 188,833 | -55,900 | -0.5 |
8.60
11.50
8.90
|
|
12 tháng
(2024-05-02) |
-2.10 | -19.09% | 238,875 | -65,000 | -0.6 |
8.60
11.50
8.90
|
|
24 tháng
(2023-05-08) |
-1.99 | -18.25% | 485,809 | -123,100 | -1.3 |
8.60
12.60
8.90
|
|
36 tháng
(2022-05-11) |
-4.74 | -34.76% | 761,656 | -55,470 | -0.5 |
8.60
13.64
8.90
|
|
60 tháng
(2020-05-21) |
0.03 | 0.39% | 2,153,881 | 97,800 | 2.0 |
7.39
15.02
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/04/2025 |
8.80
|
700 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 25/04/2025 |
8.90
|
1,100 | 8.20 | 8.90 | 8.20 | 0 | 0 | 0 |
| 24/04/2025 |
8.90
|
1,500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 23/04/2025 |
8.90
|
100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 22/04/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 21/04/2025 |
8.90
|
1,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 18/04/2025 |
8.90
|
900 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 17/04/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 16/04/2025 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 15/04/2025 |
8.90
|
500 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 14/04/2025 |
8.90
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 11/04/2025 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/04/2025 |
9
|
100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/04/2025 |
8.60
|
800 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 08/04/2025 |
8.60
|
1,200 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 04/04/2025 |
8.90
|
300 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 03/04/2025 |
8.90
|
4,100 | 9.20 | 9.20 | 8.90 | 0 | 1,400 | -0.0 |
| 02/04/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 01/04/2025 |
9
|
500 | 9.20 | 9.20 | 9 | 0 | 0 | 0 |
| 31/03/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 28/03/2025 |
9.60
|
200 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 27/03/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 26/03/2025 |
9.20
|
200 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 25/03/2025 |
9.20
|
900 | 9 | 9.20 | 9 | 0 | 200 | -0.0 |
| 24/03/2025 |
9
|
3,900 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/03/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 20/03/2025 |
9.20
|
2,700 | 9.20 | 9.20 | 9.10 | 0 | 2,300 | -0.0 |
| 19/03/2025 |
9.20
|
1,400 | 9.20 | 9.20 | 9.10 | 0 | 1,100 | -0.0 |
| 18/03/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 17/03/2025 |
9.20
|
900 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 14/03/2025 |
9.20
|
17,300 | 10 | 10 | 9.10 | 0 | 9,900 | -0.1 |
| 13/03/2025 |
9.60
|
200 | 9.50 | 9.60 | 9.50 | 0 | 0 | 0 |
| 12/03/2025 |
9.90
|
300 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 11/03/2025 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 10/03/2025 |
9.10
|
14,800 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
| 07/03/2025 |
9.20
|
100 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 06/03/2025 |
9.20
|
2,900 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 05/03/2025 |
9.40
|
34,000 | 9.40 | 9.50 | 9.20 | 0 | 15,800 | -0.1 |
| 04/03/2025 |
9.40
|
200 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 03/03/2025 |
9
|
10,200 | 9.30 | 9.30 | 9 | 0 | 3,100 | -0.0 |
| 28/02/2025 |
9.40
|
3,900 | 9.40 | 9.40 | 9.20 | 0 | 0 | 0 |
| 27/02/2025 |
9.30
|
2,100 | 9.30 | 10.30 | 9.10 | 0 | 0 | 0 |
| 26/02/2025 |
9.50
|
6,100 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
| 25/02/2025 |
9.70
|
28,200 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
| 24/02/2025 |
9.90
|
400 | 9.50 | 9.90 | 9.30 | 0 | 0 | 0 |
| 21/02/2025 |
9.50
|
400 | 9.60 | 9.60 | 9.50 | 0 | 0 | 0 |
| 20/02/2025 |
9.50
|
1,100 | 9.80 | 9.80 | 9.50 | 0 | 0 | 0 |
| 19/02/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 18/02/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 17/02/2025 |
9.20
|
5,200 | 9.30 | 9.30 | 9.20 | 0 | 3,000 | -0.0 |
| 14/02/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/02/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 12/02/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 11/02/2025 |
9.20
|
7,401 | 9.60 | 9.60 | 9.20 | 0 | 7,300 | -0.1 |
| 10/02/2025 |
9.60
|
5,700 | 10.40 | 10.40 | 9.60 | 600 | 5,600 | -0.0 |
| 07/02/2025 |
9.50
|
4,610 | 10.50 | 10.50 | 9.50 | 100 | 4,500 | -0.0 |
| 06/02/2025 |
9.70
|
1,204 | 9.60 | 9.70 | 9.60 | 0 | 0 | 0 |
| 05/02/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 04/02/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 03/02/2025 |
10.50
|
1,100 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 24/01/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 23/01/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 22/01/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 21/01/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 20/01/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 17/01/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 16/01/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 15/01/2025 |
10.50
|
0 | 10.50 | 10.50 | 10.50 | 0 | 0 | 0 |
| 14/01/2025 |
10.50
|
200 | 10.50 | 10.50 | 10.50 | 100 | 0 | 0.0 |
| 13/01/2025 |
9.60
|
100 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 10/01/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 09/01/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 08/01/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 07/01/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 06/01/2025 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 03/01/2025 |
10.20
|
100 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 02/01/2025 |
10.40
|
0 | 10.40 | 10.40 | 10.40 | 0 | 0 | 0 |
| 31/12/2024 |
10.40
|
4,800 | 9.90 | 10.50 | 9.90 | 0 | 3,900 | -0.0 |
| 30/12/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 27/12/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 26/12/2024 |
10.60
|
1 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 25/12/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 24/12/2024 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 100 | 0 | 0.0 |
| 23/12/2024 |
9.70
|
300 | 10.60 | 10.60 | 9.70 | 0 | 0 | 0 |
| 20/12/2024 |
10.50
|
1,900 | 11 | 11 | 9.30 | 100 | 0 | 0.0 |
| 19/12/2024 |
10
|
233 | 10 | 10 | 10 | 0 | 0 | 0 |
| 18/12/2024 |
10.60
|
1 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 17/12/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 16/12/2024 |
10.60
|
100 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 13/12/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 12/12/2024 |
10.60
|
116 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 11/12/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 10/12/2024 |
10.60
|
245 | 9.70 | 10.60 | 9.70 | 0 | 0 | 0 |
| 09/12/2024 |
10.60
|
1,000 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
| 06/12/2024 |
10.60
|
300 | 10.60 | 10.60 | 10.60 | 0 | 100 | -0.0 |
| 05/12/2024 |
10.60
|
1,300 | 10.60 | 10.60 | 10 | 0 | 0 | 0 |
| 04/12/2024 |
10.60
|
600 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 03/12/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 02/12/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |
| 29/11/2024 |
10.60
|
0 | 10.60 | 10.60 | 10.60 | 0 | 0 | 0 |