| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.10 | 4% | 183,600 | 100 | 0.0 |
2.50
2.60
2.60
|
|
2 tháng
(2025-10-06) |
0.20 | 8.33% | 352,100 | 200 | 0.0 |
2.40
2.60
2.60
|
|
3 tháng
(2025-09-08) |
0.20 | 8.33% | 469,200 | 200 | 0.0 |
2.40
2.60
2.60
|
|
6 tháng
(2025-06-09) |
0.30 | 13.04% | 1,663,200 | 200 | 0.0 |
2.20
2.60
2.60
|
|
12 tháng
(2024-12-10) |
0.40 | 18.18% | 4,138,901 | 200 | 0.0 |
2.20
2.60
2.60
|
|
24 tháng
(2023-12-18) |
0.40 | 18.18% | 11,548,784 | 300 | 0.0 |
1.60
2.60
2.60
|
|
36 tháng
(2022-12-21) |
0.50 | 23.81% | 32,108,232 | 6,317 | 0.1 |
1.60
3.30
2.60
|
|
60 tháng
(2020-12-31) |
0 | 0% | 135,915,355 | 2,042 | -0.0 |
1.30
10.20
2.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2021 |
7.40
|
241,300 | 7.30 | 7.60 | 7.20 | 0 | 0 | 0 |
| 30/11/2021 |
7.30
|
856,583 | 6.80 | 7.70 | 6.80 | 0 | 400 | -0.0 |
| 29/11/2021 |
6.80
|
137,625 | 6.90 | 6.90 | 6.60 | 500 | 0 | 0.0 |
| 26/11/2021 |
6.90
|
283,610 | 7 | 7 | 6.80 | 100 | 0 | 0.0 |
| 25/11/2021 |
7
|
179,620 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
| 24/11/2021 |
6.90
|
186,425 | 6.80 | 7.20 | 6.70 | 0 | 0 | 0 |
| 23/11/2021 |
6.80
|
172,385 | 6.80 | 7 | 6.20 | 0 | 2,500 | -0.0 |
| 22/11/2021 |
6.80
|
370,393 | 7.50 | 7.70 | 6.50 | 100 | 0 | 0.0 |
| 19/11/2021 |
7.50
|
678,420 | 7.70 | 8 | 7 | 0 | 0 | 0 |
| 18/11/2021 |
7.70
|
378,808 | 7.50 | 7.80 | 7.40 | 2,000 | 0 | 0.0 |
| 17/11/2021 |
7.50
|
376,530 | 7.50 | 7.50 | 7.20 | 300 | 0 | 0.0 |
| 16/11/2021 |
7.50
|
597,539 | 8 | 8 | 7.40 | 300 | 6,000 | -0.0 |
| 15/11/2021 |
8
|
669,061 | 7.30 | 8.20 | 7.30 | 0 | 1,200 | -0.0 |
| 12/11/2021 |
7.30
|
449,866 | 7.40 | 7.50 | 7.10 | 200 | 1,000 | -0.0 |
| 11/11/2021 |
7.40
|
727,400 | 6.90 | 7.50 | 6.80 | 0 | 500 | -0.0 |
| 10/11/2021 |
6.90
|
229,752 | 6.90 | 6.90 | 6.70 | 6,200 | 1,000 | 0.0 |
| 09/11/2021 |
6.90
|
344,180 | 6.90 | 7.10 | 6.80 | 1,000 | 1,000 | 0.0 |
| 08/11/2021 |
6.90
|
400,389 | 6.90 | 7 | 6.80 | 300 | 0 | 0.0 |
| 05/11/2021 |
6.90
|
368,897 | 6.70 | 6.90 | 6.60 | 1,200 | 0 | 0.0 |
| 04/11/2021 |
6.70
|
473,220 | 6.60 | 7 | 6.60 | 600 | 0 | 0.0 |
| 03/11/2021 |
6.60
|
966,336 | 6.80 | 7.50 | 6.60 | 1,000 | 1,000 | -0.0 |
| 02/11/2021 |
6.80
|
392,930 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 01/11/2021 |
6.80
|
417,217 | 6.70 | 7.10 | 6.50 | 0 | 0 | 0 |
| 29/10/2021 |
6.70
|
340,117 | 6.70 | 6.70 | 6.40 | 0 | 3,000 | -0.0 |
| 28/10/2021 |
6.70
|
312,000 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
| 27/10/2021 |
6.70
|
293,700 | 6.80 | 7 | 6.70 | 0 | 2,400 | -0.0 |
| 26/10/2021 |
6.80
|
359,762 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 25/10/2021 |
6.80
|
799,100 | 6.40 | 7.10 | 6.20 | 3,200 | 200 | 0.0 |
| 22/10/2021 |
6.40
|
304,800 | 6.50 | 6.50 | 6.30 | 300 | 5,000 | -0.0 |
| 21/10/2021 |
6.50
|
447,400 | 6.50 | 7 | 6.30 | 1,000 | 0 | 0.0 |
| 20/10/2021 |
6.50
|
1,320,900 | 5.80 | 6.50 | 5.70 | 2,300 | 0 | 0.0 |
| 19/10/2021 |
5.80
|
214,600 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 18/10/2021 |
5.70
|
549,600 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 15/10/2021 |
5.90
|
724,500 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
| 14/10/2021 |
5.30
|
143,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/10/2021 |
5.30
|
397,700 | 5.40 | 5.40 | 5.20 | 500 | 0 | 0.0 |
| 12/10/2021 |
5.40
|
162,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 11/10/2021 |
5.50
|
155,900 | 5.60 | 5.70 | 5.40 | 0 | 1,000 | -0.0 |
| 08/10/2021 |
5.60
|
142,100 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 07/10/2021 |
5.60
|
214,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 06/10/2021 |
5.60
|
228,500 | 5.40 | 5.60 | 5.30 | 1,000 | 0 | 0.0 |
| 05/10/2021 |
5.40
|
220,950 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 04/10/2021 |
5.40
|
315,600 | 5.40 | 5.60 | 5.30 | 0 | 5,600 | -0.0 |
| 01/10/2021 |
5.40
|
301,117 | 5.70 | 5.70 | 5.10 | 1,000 | 4,800 | -0.0 |
| 30/09/2021 |
5.70
|
216,229 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 29/09/2021 |
5.50
|
215,100 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 28/09/2021 |
5.20
|
557,407 | 5.20 | 5.40 | 4.50 | 7,700 | 0 | 0.0 |
| 27/09/2021 |
5.20
|
625,087 | 6 | 6 | 5.20 | 1,500 | 0 | 0.0 |
| 24/09/2021 |
6
|
505,016 | 6.80 | 6.80 | 6 | 500 | 0 | 0.0 |
| 23/09/2021 |
6.80
|
816,717 | 6.60 | 7.20 | 6.30 | 600 | 0 | 0.0 |
| 22/09/2021 |
6.60
|
907,950 | 6 | 6.60 | 5.90 | 500 | 87,500 | -0.5 |
| 21/09/2021 |
6
|
405,515 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 20/09/2021 |
6
|
406,377 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 17/09/2021 |
6.10
|
465,703 | 5.90 | 6.20 | 5.50 | 0 | 0 | 0 |
| 16/09/2021 |
5.90
|
329,323 | 6.20 | 6.20 | 5.60 | 100 | 0 | 0.0 |
| 15/09/2021 |
6.20
|
751,610 | 5.90 | 6.50 | 5.70 | 3,300 | 0 | 0.0 |
| 14/09/2021 |
5.90
|
948,108 | 5.30 | 5.90 | 5.20 | 0 | 0 | 0 |
| 13/09/2021 |
5.30
|
263,980 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 10/09/2021 |
5
|
187,500 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 09/09/2021 |
5.20
|
212,900 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 08/09/2021 |
5
|
172,056 | 5 | 5.10 | 4.80 | 300 | 0 | 0.0 |
| 07/09/2021 |
5
|
319,770 | 5.30 | 5.30 | 4.80 | 1,000 | 5,000 | -0.0 |
| 06/09/2021 |
5.30
|
414,000 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
| 01/09/2021 |
5.10
|
671,000 | 4.80 | 5.10 | 4.90 | 0 | 0 | 0 |
| 31/08/2021 |
4.80
|
435,409 | 4.20 | 4.80 | 4.10 | 0 | 0 | 0 |
| 30/08/2021 |
4.20
|
157,200 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
| 27/08/2021 |
4.20
|
218,408 | 4.40 | 4.40 | 4 | 800 | 0 | 0.0 |
| 26/08/2021 |
4.40
|
143,831 | 4.40 | 4.50 | 4.20 | 100 | 900 | -0.0 |
| 25/08/2021 |
4.40
|
93,110 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 24/08/2021 |
4.50
|
65,809 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 23/08/2021 |
4.50
|
224,355 | 4.80 | 4.80 | 4.30 | 1,000 | 0 | 0.0 |
| 20/08/2021 |
4.80
|
687,800 | 4.90 | 5.50 | 4.60 | 2,600 | 0 | 0.0 |
| 19/08/2021 |
4.90
|
244,400 | 4.40 | 4.90 | 4.40 | 900 | 0 | 0.0 |
| 18/08/2021 |
4.40
|
199,400 | 4.10 | 4.40 | 4.10 | 36,000 | 0 | 0.2 |
| 17/08/2021 |
4.10
|
367,900 | 3.60 | 4.20 | 3.60 | 100 | 0 | 0.0 |
| 16/08/2021 |
3.60
|
101,000 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 13/08/2021 |
3.60
|
101,410 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 12/08/2021 |
3.60
|
195,500 | 3.70 | 3.70 | 3.50 | 0 | 2,200 | -0.0 |
| 11/08/2021 |
3.70
|
132,526 | 3.70 | 3.70 | 3.50 | 1,000 | 0 | 0.0 |
| 10/08/2021 |
3.70
|
61,946 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 09/08/2021 |
3.70
|
89,190 | 3.70 | 3.70 | 3.60 | 500 | 0 | 0.0 |
| 06/08/2021 |
3.70
|
106,800 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 05/08/2021 |
3.50
|
101,200 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 04/08/2021 |
3.40
|
14,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 03/08/2021 |
3.40
|
60,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 02/08/2021 |
3.40
|
43,300 | 3.40 | 3.70 | 3.40 | 500 | 0 | 0.0 |
| 30/07/2021 |
3.40
|
170,100 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
| 29/07/2021 |
3.30
|
116,700 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 28/07/2021 |
3.40
|
54,700 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 27/07/2021 |
3.40
|
67,300 | 3.40 | 3.50 | 3.30 | 500 | 0 | 0.0 |
| 26/07/2021 |
3.40
|
14,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 23/07/2021 |
3.50
|
38,300 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
| 22/07/2021 |
3.60
|
41,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 21/07/2021 |
3.60
|
21,800 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
| 20/07/2021 |
3.70
|
79,949 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 19/07/2021 |
3.50
|
174,000 | 3.90 | 3.90 | 3.40 | 500 | 0 | 0.0 |
| 16/07/2021 |
3.90
|
48,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 15/07/2021 |
4
|
28,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 14/07/2021 |
4.20
|
46,814 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |
| 13/07/2021 |
4.10
|
59,900 | 3.70 | 4.10 | 3.60 | 0 | 0 | 0 |