| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-05-05) |
0 | 0% | 385,900 | 0 | 0 |
8.60
9.20
9
|
|
2 tháng
(2025-04-04) |
1.20 | 15.38% | 625,500 | 0 | 0 |
7.20
9.20
9
|
|
3 tháng
(2025-03-05) |
0.30 | 3.45% | 777,300 | 0 | 0 |
7.20
9.20
9
|
|
6 tháng
(2024-12-05) |
1 | 12.50% | 1,702,316 | 0 | 0 |
7.20
9.20
9
|
|
12 tháng
(2024-06-10) |
0.20 | 2.27% | 4,447,841 | 0 | 0 |
7.20
12.70
9
|
|
24 tháng
(2023-06-14) |
-0.70 | -7.22% | 7,697,862 | 0 | 0 |
7.20
12.70
9
|
|
36 tháng
(2022-06-20) |
-6.10 | -40.40% | 10,034,062 | -4,700 | -0.1 |
7.20
18
9
|
|
60 tháng
(2020-06-29) |
1.90 | 26.76% | 21,735,696 | -2,600 | -0.1 |
6.10
21.60
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/06/2025 |
9
|
20,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 03/06/2025 |
9
|
6,300 | 9.10 | 9.10 | 9 | 0 | 0 | 0 |
| 02/06/2025 |
9
|
12,500 | 9 | 9 | 9 | 0 | 0 | 0 |
| 30/05/2025 |
9
|
41,500 | 10 | 10 | 9 | 0 | 0 | 0 |
| 29/05/2025 |
8.90
|
18,900 | 10 | 10.10 | 8.40 | 0 | 0 | 0 |
| 28/05/2025 |
9.10
|
125,700 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
| 27/05/2025 |
8.70
|
6,700 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/05/2025 |
8.90
|
11,300 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 23/05/2025 |
8.60
|
2,500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/05/2025 |
8.70
|
19,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 21/05/2025 |
8.80
|
4,700 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 20/05/2025 |
8.90
|
4,100 | 8.90 | 8.90 | 8.80 | 0 | 0 | 0 |
| 19/05/2025 |
8.70
|
4,100 | 8.80 | 8.80 | 8.70 | 0 | 0 | 0 |
| 16/05/2025 |
9.10
|
6,600 | 8.80 | 9.10 | 8.80 | 0 | 0 | 0 |
| 15/05/2025 |
8.90
|
5,400 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 14/05/2025 |
9.20
|
3,200 | 8.70 | 9.20 | 8.70 | 0 | 0 | 0 |
| 13/05/2025 |
9
|
15,000 | 8.80 | 9 | 8.70 | 0 | 0 | 0 |
| 12/05/2025 |
8.70
|
13,200 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
| 09/05/2025 |
8.90
|
3,000 | 8.80 | 8.90 | 8.40 | 0 | 0 | 0 |
| 08/05/2025 |
9
|
11,800 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
| 07/05/2025 |
8.70
|
22,100 | 8.60 | 8.70 | 8.60 | 0 | 0 | 0 |
| 06/05/2025 |
9
|
41,200 | 9.50 | 9.50 | 8.60 | 0 | 0 | 0 |
| 05/05/2025 |
9
|
13,300 | 10 | 10 | 8.90 | 0 | 0 | 0 |
| 29/04/2025 |
9.20
|
124,700 | 8.30 | 9.20 | 8.30 | 0 | 0 | 0 |
| 28/04/2025 |
8
|
14,000 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 25/04/2025 |
8
|
29,700 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 24/04/2025 |
7.70
|
2,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
| 23/04/2025 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 22/04/2025 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/04/2025 |
7.90
|
200 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 18/04/2025 |
7.80
|
13,600 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 17/04/2025 |
7.80
|
11,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 16/04/2025 |
7.80
|
2,900 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 15/04/2025 |
8
|
5,900 | 7.70 | 8.10 | 7.70 | 0 | 0 | 0 |
| 14/04/2025 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 11/04/2025 |
8.30
|
10,100 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 10/04/2025 |
8.30
|
4,100 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
| 09/04/2025 |
7.20
|
3,000 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
| 08/04/2025 |
7.40
|
17,500 | 7.10 | 7.40 | 6.70 | 0 | 0 | 0 |
| 04/04/2025 |
7.80
|
400 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 03/04/2025 |
7.20
|
36,200 | 8.20 | 8.20 | 7.10 | 0 | 0 | 0 |
| 02/04/2025 |
8.30
|
500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 01/04/2025 |
8.30
|
14,600 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 31/03/2025 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 28/03/2025 |
8.60
|
1,100 | 8.50 | 9.50 | 8.50 | 0 | 0 | 0 |
| 27/03/2025 |
8.40
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 26/03/2025 |
8.40
|
700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 25/03/2025 |
8.40
|
500 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 24/03/2025 |
8.30
|
9,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 21/03/2025 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/03/2025 |
8.40
|
11,800 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 19/03/2025 |
8.60
|
2,400 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 18/03/2025 |
8.60
|
4,800 | 8.60 | 8.70 | 8.50 | 0 | 0 | 0 |
| 17/03/2025 |
8.50
|
3,500 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 14/03/2025 |
8.40
|
1,700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 13/03/2025 |
8.50
|
3,200 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 12/03/2025 |
8.50
|
7,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 11/03/2025 |
8.50
|
600 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 10/03/2025 |
8.60
|
4,000 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 07/03/2025 |
8.60
|
16,800 | 8.80 | 8.80 | 8.60 | 0 | 0 | 0 |
| 06/03/2025 |
8.90
|
28,200 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
| 05/03/2025 |
8.70
|
4,500 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 04/03/2025 |
8.90
|
12,200 | 8.90 | 9 | 8.80 | 0 | 0 | 0 |
| 03/03/2025 |
8.70
|
3,900 | 8.90 | 8.90 | 8.70 | 0 | 0 | 0 |
| 28/02/2025 |
8.70
|
25,700 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 27/02/2025 |
8.70
|
58,400 | 8.90 | 9.20 | 8.50 | 0 | 0 | 0 |
| 26/02/2025 |
8.40
|
8,200 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 25/02/2025 |
8.60
|
15,300 | 8.70 | 8.70 | 8.50 | 0 | 0 | 0 |
| 24/02/2025 |
8.70
|
33,400 | 8.50 | 9 | 8.40 | 0 | 0 | 0 |
| 21/02/2025 |
8.50
|
5,300 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 20/02/2025 |
8.30
|
14,300 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 19/02/2025 |
8.40
|
7,500 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 18/02/2025 |
8.40
|
8,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 17/02/2025 |
8.50
|
18,400 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 14/02/2025 |
8.50
|
13,700 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
| 13/02/2025 |
8.60
|
17,600 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
| 12/02/2025 |
8.60
|
25,702 | 8.70 | 8.70 | 8.20 | 0 | 0 | 0 |
| 11/02/2025 |
8.80
|
29,800 | 8.10 | 8.90 | 8.10 | 0 | 0 | 0 |
| 10/02/2025 |
8.40
|
81,600 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
| 07/02/2025 |
8.20
|
7,300 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
| 06/02/2025 |
8.20
|
22,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 05/02/2025 |
8.20
|
16,200 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
| 04/02/2025 |
8.40
|
9,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 03/02/2025 |
8.40
|
6,600 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
| 24/01/2025 |
8.50
|
11,700 | 8.30 | 8.60 | 8.30 | 0 | 0 | 0 |
| 23/01/2025 |
8.30
|
700 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 22/01/2025 |
8.20
|
534 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 21/01/2025 |
8.30
|
8,201 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 20/01/2025 |
8.40
|
6,408 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |
| 17/01/2025 |
8.30
|
9,700 | 8.30 | 8.40 | 8.20 | 0 | 0 | 0 |
| 16/01/2025 |
8.10
|
1,400 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 15/01/2025 |
8
|
14,900 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
| 14/01/2025 |
8.70
|
1,000 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/01/2025 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/01/2025 |
8.20
|
1,300 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
| 09/01/2025 |
8.30
|
700 | 8.30 | 8.40 | 8.30 | 0 | 0 | 0 |
| 08/01/2025 |
8.40
|
400 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
| 07/01/2025 |
8.50
|
2,900 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
| 06/01/2025 |
8.80
|
15,603 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
| 03/01/2025 |
8.40
|
8,230 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
| 02/01/2025 |
8.50
|
1,800 | 8.30 | 8.50 | 8.20 | 0 | 0 | 0 |