| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-17) |
0.10 | 1.30% | 119,100 | 0 | 0 |
6.20
9.30
7.80
|
|
2 tháng
(2025-02-13) |
0.90 | 13.04% | 507,600 | 0 | 0 |
6.20
9.30
7.80
|
|
3 tháng
(2025-01-14) |
1.30 | 20% | 548,300 | 0 | 0 |
6.20
9.30
7.80
|
|
6 tháng
(2024-10-16) |
1.20 | 18.18% | 753,794 | -100 | -0.0 |
5
9.30
7.80
|
|
12 tháng
(2024-04-19) |
1.30 | 20% | 1,187,768 | 0 | 0.0 |
5
9.30
7.80
|
|
24 tháng
(2023-04-25) |
-1.40 | -15.22% | 1,766,699 | 3,400 | 0.0 |
4.20
9.30
7.80
|
|
36 tháng
(2022-05-04) |
-1.50 | -16.13% | 1,875,900 | 3,400 | 0.0 |
4.20
12.50
7.80
|
|
60 tháng
(2020-05-11) |
1.80 | 30% | 6,652,523 | 19,900 | 0.2 |
4.20
15.80
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/04/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 14/04/2025 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 11/04/2025 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 10/04/2025 |
7.20
|
1,400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 09/04/2025 |
7
|
3,600 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 08/04/2025 |
6.20
|
8,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 04/04/2025 |
7
|
27,500 | 6.10 | 7 | 6.10 | 0 | 0 | 0 |
| 03/04/2025 |
7.10
|
12,100 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 02/04/2025 |
8.20
|
8,900 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 01/04/2025 |
8.90
|
1,100 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 31/03/2025 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 28/03/2025 |
9.20
|
5,000 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 27/03/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 26/03/2025 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 25/03/2025 |
9.30
|
100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 24/03/2025 |
9.30
|
1,100 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 21/03/2025 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 20/03/2025 |
8.60
|
23,600 | 7.90 | 8.60 | 7.70 | 0 | 0 | 0 |
| 19/03/2025 |
7.70
|
10,000 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
| 18/03/2025 |
7.50
|
10,300 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 17/03/2025 |
7.70
|
5,500 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 14/03/2025 |
7.70
|
20,000 | 7.70 | 7.80 | 7.20 | 0 | 0 | 0 |
| 13/03/2025 |
7.80
|
1,100 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 12/03/2025 |
7.40
|
28,700 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
| 11/03/2025 |
8
|
14,500 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
| 10/03/2025 |
8.10
|
7,500 | 7.20 | 8.10 | 7 | 0 | 0 | 0 |
| 07/03/2025 |
8.10
|
73,600 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |
| 06/03/2025 |
8.90
|
10,300 | 7.60 | 8.90 | 7.60 | 0 | 0 | 0 |
| 05/03/2025 |
8.80
|
1,200 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0 |
| 04/03/2025 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 03/03/2025 |
8.70
|
20,100 | 9 | 9 | 8.70 | 0 | 0 | 0 |
| 28/02/2025 |
8.70
|
10,100 | 8.70 | 9 | 8.70 | 0 | 0 | 0 |
| 27/02/2025 |
8.70
|
200 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 26/02/2025 |
8.50
|
5,600 | 8.60 | 9.20 | 8.50 | 0 | 0 | 0 |
| 25/02/2025 |
7.90
|
5,000 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 24/02/2025 |
8.40
|
7,100 | 8.80 | 8.80 | 7.70 | 0 | 0 | 0 |
| 21/02/2025 |
8.30
|
5,300 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 20/02/2025 |
8.70
|
38,400 | 9.10 | 9.70 | 8 | 0 | 0 | 0 |
| 19/02/2025 |
8.60
|
99,500 | 8.40 | 8.60 | 8.40 | 0 | 0 | 0 |
| 18/02/2025 |
7.70
|
32,100 | 6.90 | 7.70 | 6.80 | 0 | 0 | 0 |
| 17/02/2025 |
6.90
|
900 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
| 14/02/2025 |
6.60
|
6,100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 13/02/2025 |
6.90
|
1,200 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 12/02/2025 |
7
|
17,500 | 6.90 | 7 | 6.40 | 0 | 0 | 0 |
| 11/02/2025 |
6.90
|
5,500 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
| 10/02/2025 |
6.50
|
4,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 07/02/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 06/02/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 05/02/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 04/02/2025 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 03/02/2025 |
7.10
|
1,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 24/01/2025 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 23/01/2025 |
7
|
4,200 | 6.30 | 7 | 6.20 | 0 | 0 | 0 |
| 22/01/2025 |
6.90
|
300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 21/01/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/01/2025 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/01/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 16/01/2025 |
6.80
|
1,900 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
| 15/01/2025 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/01/2025 |
6.50
|
5,800 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 13/01/2025 |
7.50
|
2,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/01/2025 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 09/01/2025 |
6.70
|
1,600 | 7 | 7.20 | 6.70 | 0 | 0 | 0 |
| 08/01/2025 |
7.30
|
300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 07/01/2025 |
7
|
3,800 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 06/01/2025 |
6.90
|
2,304 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 03/01/2025 |
7.80
|
3,000 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 02/01/2025 |
7.70
|
8,500 | 7.70 | 8.20 | 7.30 | 0 | 0 | 0 |
| 31/12/2024 |
7.90
|
4,101 | 8.60 | 8.60 | 6.80 | 0 | 0 | 0 |
| 30/12/2024 |
7.40
|
34,800 | 9 | 9 | 7.30 | 0 | 0 | 0 |
| 27/12/2024 |
7.90
|
20,123 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 26/12/2024 |
6.90
|
5,645 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 25/12/2024 |
6.40
|
51,301 | 6 | 6.40 | 5 | 0 | 0 | 0 |
| 24/12/2024 |
5.60
|
120 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/12/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/12/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/12/2024 |
5.90
|
200 | 5.30 | 5.90 | 5.30 | 0 | 100 | -0.0 |
| 18/12/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 17/12/2024 |
5.90
|
200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 16/12/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 13/12/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 12/12/2024 |
5.50
|
4,000 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
| 11/12/2024 |
5.40
|
600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/12/2024 |
5.60
|
9,500 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 09/12/2024 |
5
|
6,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/12/2024 |
5
|
7,100 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 05/12/2024 |
5.80
|
11,700 | 5.30 | 5.80 | 4.80 | 0 | 0 | 0 |
| 04/12/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 03/12/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/12/2024 |
5.30
|
400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 29/11/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/11/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 27/11/2024 |
5.40
|
3,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/11/2024 |
5
|
2,100 | 6.40 | 6.40 | 5 | 0 | 0 | 0 |
| 25/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 21/11/2024 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 15/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |