| 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) |
0.80 | 9.76% | 12,700 | -1,800 | -0.0 |
8.20
9
9
|
|
2 tháng
(2025-10-06) |
1 | 12.50% | 33,300 | -8,400 | -0.1 |
8
9
9
|
|
3 tháng
(2025-09-08) |
0.50 | 5.88% | 50,900 | -8,400 | -0.1 |
7.90
9.30
9
|
|
6 tháng
(2025-06-09) |
2.30 | 34.40% | 193,000 | -8,400 | -0.1 |
6.70
10
9
|
|
12 tháng
(2024-12-10) |
3.20 | 55.08% | 419,762 | -24,900 | -0.2 |
4.82
10
9
|
|
24 tháng
(2023-12-18) |
3.29 | 57.50% | 1,021,368 | -35,700 | -0.3 |
4.82
12.59
9
|
|
36 tháng
(2022-12-21) |
4.54 | 101.60% | 1,460,538 | -36,100 | -0.3 |
4.20
12.59
9
|
|
60 tháng
(2020-12-31) |
3.82 | 73.79% | 3,770,240 | -27,738 | -0.2 |
3.93
17.32
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/12/2021 |
13.57
|
3,300 | 13.48 | 13.57 | 12.59 | 0 | 0 | 0 |
| 01/12/2021 |
13.48
|
10,000 | 13.21 | 13.48 | 13.30 | 0 | 0 | 0 |
| 30/11/2021 |
13.21
|
12,850 | 14.20 | 14.29 | 12.95 | 0 | 0 | 0 |
| 29/11/2021 |
14.20
|
13,023 | 15.71 | 15.71 | 14.20 | 100 | 0 | 0.0 |
| 26/11/2021 |
15.71
|
2,700 | 16.34 | 16.34 | 14.73 | 0 | 0 | 0 |
| 25/11/2021 |
16.34
|
12,517 | 15.09 | 16.52 | 15.18 | 0 | 0 | 0 |
| 24/11/2021 |
15.09
|
34,800 | 14.20 | 15.54 | 14.20 | 4,500 | 0 | 0.1 |
| 23/11/2021 |
14.20
|
2,220 | 13.93 | 14.20 | 12.59 | 0 | 600 | -0.0 |
| 22/11/2021 |
13.93
|
13,100 | 14.64 | 14.64 | 13.21 | 0 | 0 | 0 |
| 19/11/2021 |
14.64
|
20,903 | 14.91 | 14.91 | 13.48 | 0 | 600 | -0.0 |
| 18/11/2021 |
14.91
|
15,500 | 16.07 | 16.07 | 14.46 | 0 | 0 | 0 |
| 17/11/2021 |
16.07
|
17,281 | 17.32 | 17.86 | 15.63 | 0 | 0 | 0 |
| 16/11/2021 |
17.32
|
29,803 | 15.80 | 17.32 | 15.80 | 1,000 | 200 | 0.0 |
| 15/11/2021 |
15.80
|
36,090 | 14.38 | 15.80 | 15.18 | 0 | 1,300 | -0.0 |
| 12/11/2021 |
14.38
|
22,496 | 13.13 | 14.38 | 14.38 | 600 | 0 | 0.0 |
| 11/11/2021 |
13.13
|
611 | 11.96 | 13.13 | 13.13 | 0 | 0 | 0 |
| 10/11/2021 |
11.96
|
305 | 10.89 | 11.96 | 11.96 | 0 | 0 | 0 |
| 09/11/2021 |
10.89
|
4,010 | 9.91 | 10.89 | 10.89 | 0 | 0 | 0 |
| 08/11/2021 |
9.91
|
305 | 9.02 | 9.91 | 9.91 | 0 | 0 | 0 |
| 05/11/2021 |
9.02
|
2,250 | 8.21 | 9.02 | 9.02 | 0 | 0 | 0 |
| 04/11/2021 |
8.21
|
3,471 | 7.50 | 8.21 | 8.21 | 0 | 0 | 0 |
| 03/11/2021 |
7.50
|
1,205 | 6.88 | 7.50 | 7.50 | 0 | 0 | 0 |
| 02/11/2021 |
6.88
|
4,704 | 6.25 | 6.88 | 6.25 | 0 | 0 | 0 |
| 01/11/2021 |
6.25
|
2,933 | 6.25 | 6.52 | 6.25 | 0 | 0 | 0 |
| 29/10/2021 |
6.25
|
1,300 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 28/10/2021 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 27/10/2021 |
6.25
|
7,100 | 6.25 | 6.52 | 6.25 | 0 | 0 | 0 |
| 26/10/2021 |
6.25
|
1,500 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 25/10/2021 |
6.25
|
500 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 22/10/2021 |
6.25
|
5,255 | 6.25 | 6.25 | 5.89 | 0 | 0 | 0 |
| 21/10/2021 |
6.25
|
17 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 20/10/2021 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 19/10/2021 |
6.25
|
1,500 | 6.16 | 6.43 | 6.25 | 0 | 0 | 0 |
| 18/10/2021 |
6.16
|
8,360 | 5.63 | 6.16 | 5.63 | 0 | 0 | 0 |
| 15/10/2021 |
5.63
|
200 | 5.63 | 5.63 | 5.27 | 0 | 0 | 0 |
| 14/10/2021 |
5.63
|
10 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 13/10/2021 |
5.63
|
1,400 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 12/10/2021 |
5.63
|
1,200 | 5.80 | 5.80 | 5.54 | 0 | 0 | 0 |
| 11/10/2021 |
5.80
|
500 | 5.71 | 5.80 | 5.71 | 0 | 0 | 0 |
| 08/10/2021 |
5.71
|
700 | 5.80 | 5.80 | 5.71 | 0 | 0 | 0 |
| 07/10/2021 |
5.80
|
420 | 6.43 | 6.43 | 5.80 | 0 | 0 | 0 |
| 06/10/2021 |
6.43
|
30 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
| 05/10/2021 |
6.43
|
300 | 6.43 | 6.43 | 5.80 | 100 | 0 | 0.0 |
| 04/10/2021 |
6.43
|
1,000 | 6.25 | 6.43 | 6.43 | 0 | 0 | 0 |
| 01/10/2021 |
6.25
|
2,400 | 6.34 | 6.34 | 5.71 | 7,700 | 7,700 | 0 |
| 30/09/2021 |
6.34
|
3,800 | 6.07 | 6.34 | 5.54 | 3,600 | 0 | 0.0 |
| 29/09/2021 |
6.07
|
400 | 6.07 | 6.07 | 6.07 | 300 | 0 | 0.0 |
| 28/09/2021 |
6.07
|
200 | 5.71 | 6.07 | 5.80 | 0 | 0 | 0 |
| 27/09/2021 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 24/09/2021 |
5.71
|
1,010 | 6.34 | 6.34 | 5.71 | 0 | 0 | 0 |
| 23/09/2021 |
6.34
|
650 | 6.43 | 6.43 | 6.34 | 0 | 100 | -0.0 |
| 22/09/2021 |
6.43
|
4,450 | 5.89 | 6.43 | 6.25 | 0 | 2,100 | -0.0 |
| 21/09/2021 |
5.89
|
3,800 | 5.71 | 5.89 | 5.71 | 0 | 1,100 | -0.0 |
| 20/09/2021 |
5.71
|
1,500 | 5.45 | 5.71 | 5.54 | 0 | 0 | 0 |
| 17/09/2021 |
5.45
|
310 | 5 | 5.45 | 5.36 | 0 | 0 | 0 |
| 16/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/09/2021 |
5
|
50 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/09/2021 |
5
|
2,989 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/09/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/09/2021 |
5
|
1,000 | 4.91 | 5.09 | 5 | 0 | 0 | 0 |
| 01/09/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 31/08/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 30/08/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 27/08/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 26/08/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 25/08/2021 |
4.91
|
300 | 5.36 | 5.36 | 4.91 | 0 | 0 | 0 |
| 24/08/2021 |
5.36
|
210 | 5.36 | 5.36 | 4.91 | 0 | 0 | 0 |
| 23/08/2021 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 20/08/2021 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 19/08/2021 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 18/08/2021 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 17/08/2021 |
5.36
|
2,100 | 4.91 | 5.36 | 5.36 | 0 | 0 | 0 |
| 16/08/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 13/08/2021 |
4.91
|
300 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 12/08/2021 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 11/08/2021 |
5.09
|
850 | 5 | 5.09 | 5 | 0 | 0 | 0 |
| 10/08/2021 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/08/2021 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/08/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/08/2021 |
5
|
2,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/08/2021 |
5
|
2,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/07/2021 |
5
|
500 | 4.91 | 5 | 5 | 500 | 0 | 0.0 |
| 29/07/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 28/07/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 27/07/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 26/07/2021 |
4.91
|
3,400 | 5.27 | 5.36 | 4.91 | 0 | 0 | 0 |
| 23/07/2021 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 22/07/2021 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 21/07/2021 |
5.27
|
100 | 5.18 | 5.27 | 5.27 | 0 | 0 | 0 |
| 20/07/2021 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 19/07/2021 |
5.18
|
5,700 | 5.09 | 5.18 | 5.18 | 5,700 | 0 | 0.0 |
| 16/07/2021 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 15/07/2021 |
5.09
|
3,100 | 5 | 5.09 | 5 | 0 | 0 | 0 |
| 14/07/2021 |
5
|
2,000 | 5 | 5 | 5 | 0 | 0 | 0 |