| 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) |
0.40 | 5% | 1,300 | 0 | 0 |
8
9
9
|
|
2 tháng
(2025-10-06) |
-0.80 | -8.70% | 2,500 | 0 | 0 |
8
9.20
9
|
|
3 tháng
(2025-09-08) |
-1 | -10.64% | 18,200 | 0 | 0 |
8
9.50
9
|
|
6 tháng
(2025-06-09) |
-0.56 | -6.20% | 72,300 | 0 | 0 |
7.90
9.60
9
|
|
12 tháng
(2024-12-10) |
-0.56 | -6.20% | 133,420 | 0 | 0 |
7.80
9.73
9
|
|
24 tháng
(2023-12-18) |
-0.54 | -6.04% | 334,040 | 0 | 0 |
7.70
10.44
9
|
|
36 tháng
(2022-12-21) |
-1.44 | -14.60% | 679,350 | 100 | 0.0 |
7.70
11.03
9
|
|
60 tháng
(2020-12-31) |
5.06 | 151.81% | 3,459,451 | 100 | 0.0 |
3.16
12.83
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/12/2021 |
9.58
|
9,400 | 9.41 | 9.84 | 9.24 | 0 | 0 | 0 |
| 01/12/2021 |
9.58
|
18,200 | 9.58 | 9.75 | 9.49 | 0 | 0 | 0 |
| 30/11/2021 |
9.75
|
5,000 | 9.67 | 9.75 | 9.67 | 0 | 0 | 0 |
| 29/11/2021 |
10.26
|
13,900 | 9.58 | 10.26 | 9.32 | 0 | 0 | 0 |
| 26/11/2021 |
9.75
|
12,800 | 9.92 | 10.18 | 9.67 | 0 | 0 | 0 |
| 25/11/2021 |
10.01
|
15,200 | 9.58 | 10.01 | 9.49 | 0 | 0 | 0 |
| 24/11/2021 |
9.75
|
17,900 | 9.49 | 9.84 | 9.41 | 0 | 0 | 0 |
| 23/11/2021 |
9.49
|
2,600 | 9.58 | 9.67 | 9.15 | 0 | 0 | 0 |
| 22/11/2021 |
9.58
|
15,920 | 9.92 | 10.69 | 9.41 | 0 | 0 | 0 |
| 19/11/2021 |
10.26
|
17,400 | 10.26 | 10.26 | 9.92 | 0 | 0 | 0 |
| 18/11/2021 |
10.26
|
43,400 | 11.12 | 11.12 | 9.92 | 0 | 0 | 0 |
| 17/11/2021 |
10.86
|
12,604 | 11.12 | 11.12 | 10.69 | 0 | 0 | 0 |
| 16/11/2021 |
10.69
|
16,700 | 10.26 | 10.69 | 10.26 | 0 | 0 | 0 |
| 15/11/2021 |
10.61
|
33,350 | 11.21 | 11.21 | 10.44 | 0 | 0 | 0 |
| 12/11/2021 |
11.46
|
12,307 | 11.12 | 11.55 | 10.26 | 0 | 0 | 0 |
| 11/11/2021 |
11.55
|
18,700 | 12.83 | 12.83 | 11.12 | 0 | 0 | 0 |
| 10/11/2021 |
12.83
|
34,693 | 11.63 | 13.17 | 11.55 | 0 | 0 | 0 |
| 09/11/2021 |
11.63
|
177,098 | 10.69 | 11.63 | 10.69 | 0 | 0 | 0 |
| 08/11/2021 |
10.35
|
38,500 | 9.07 | 10.35 | 9.07 | 0 | 0 | 0 |
| 05/11/2021 |
9.15
|
11,400 | 9.24 | 9.24 | 8.98 | 0 | 0 | 0 |
| 04/11/2021 |
9.24
|
498 | 9.15 | 9.24 | 9.15 | 0 | 0 | 0 |
| 03/11/2021 |
9.41
|
13,500 | 9.58 | 9.58 | 9.41 | 0 | 0 | 0 |
| 02/11/2021 |
9.58
|
18,700 | 9.75 | 9.75 | 9.41 | 0 | 0 | 0 |
| 01/11/2021 |
9.41
|
5,900 | 9.58 | 9.75 | 9.41 | 0 | 0 | 0 |
| 29/10/2021 |
9.41
|
5,700 | 9.32 | 9.41 | 9.32 | 0 | 0 | 0 |
| 28/10/2021 |
9.41
|
3,400 | 9.41 | 9.41 | 9.07 | 0 | 0 | 0 |
| 27/10/2021 |
9.58
|
33,100 | 8.98 | 9.67 | 8.98 | 0 | 0 | 0 |
| 26/10/2021 |
9.07
|
6,700 | 9.41 | 9.41 | 8.90 | 0 | 0 | 0 |
| 25/10/2021 |
9.49
|
11,600 | 9.41 | 9.58 | 9.41 | 0 | 0 | 0 |
| 22/10/2021 |
9.49
|
40,100 | 9.07 | 9.49 | 8.90 | 0 | 0 | 0 |
| 21/10/2021 |
9.41
|
11,818 | 9.15 | 9.41 | 8.98 | 0 | 0 | 0 |
| 20/10/2021 |
9.07
|
19,280 | 8.90 | 9.75 | 8.90 | 0 | 0 | 0 |
| 19/10/2021 |
8.64
|
35,600 | 8.81 | 9.07 | 8.55 | 0 | 0 | 0 |
| 18/10/2021 |
8.98
|
3,400 | 9.32 | 9.32 | 8.98 | 0 | 0 | 0 |
| 15/10/2021 |
9.41
|
11,400 | 9.41 | 9.67 | 9.41 | 0 | 0 | 0 |
| 14/10/2021 |
9.41
|
29,500 | 9.07 | 9.67 | 9.07 | 0 | 0 | 0 |
| 13/10/2021 |
8.98
|
10,800 | 9.24 | 9.24 | 8.98 | 0 | 0 | 0 |
| 12/10/2021 |
8.98
|
12,700 | 9.24 | 9.32 | 8.90 | 0 | 0 | 0 |
| 11/10/2021 |
9.15
|
18,900 | 9.84 | 9.84 | 9.07 | 0 | 0 | 0 |
| 08/10/2021 |
10.18
|
9,400 | 10.44 | 10.44 | 8.98 | 0 | 0 | 0 |
| 07/10/2021 |
10.26
|
31,202 | 10.69 | 11.12 | 10.26 | 0 | 0 | 0 |
| 06/10/2021 |
10.18
|
74,048 | 8.90 | 10.18 | 8.90 | 0 | 0 | 0 |
| 05/10/2021 |
8.90
|
4,600 | 8.90 | 8.90 | 8.72 | 0 | 0 | 0 |
| 04/10/2021 |
9.07
|
16,600 | 8.81 | 9.15 | 8.64 | 0 | 0 | 0 |
| 01/10/2021 |
8.90
|
10,900 | 8.98 | 9.07 | 8.90 | 0 | 0 | 0 |
| 30/09/2021 |
8.98
|
5,250 | 9.07 | 9.07 | 8.81 | 0 | 0 | 0 |
| 29/09/2021 |
8.98
|
17,800 | 8.38 | 8.98 | 8.38 | 0 | 0 | 0 |
| 28/09/2021 |
8.38
|
1,400 | 8.38 | 8.38 | 8.21 | 0 | 0 | 0 |
| 27/09/2021 |
7.70
|
3,000 | 7.78 | 8.13 | 7.70 | 0 | 0 | 0 |
| 24/09/2021 |
8.98
|
1,100 | 8.04 | 8.98 | 8.04 | 0 | 0 | 0 |
| 23/09/2021 |
8.90
|
4,800 | 9.24 | 9.24 | 8.90 | 0 | 0 | 0 |
| 22/09/2021 |
8.81
|
6,200 | 8.81 | 9.41 | 8.64 | 0 | 0 | 0 |
| 21/09/2021 |
9.24
|
2,400 | 7.87 | 9.24 | 7.87 | 0 | 0 | 0 |
| 20/09/2021 |
9.49
|
12,600 | 8.90 | 9.58 | 8.90 | 0 | 0 | 0 |
| 17/09/2021 |
9.41
|
9,298 | 8.72 | 9.75 | 8.55 | 0 | 0 | 0 |
| 16/09/2021 |
9.15
|
12,700 | 11.80 | 11.80 | 8.98 | 0 | 0 | 0 |
| 15/09/2021 |
10.52
|
13,100 | 10.52 | 10.61 | 10.26 | 1,000 | 0 | 0.0 |
| 14/09/2021 |
9.58
|
30,900 | 8.98 | 9.58 | 8.98 | 0 | 0 | 0 |
| 13/09/2021 |
8.72
|
12,100 | 8.13 | 8.72 | 8.04 | 0 | 0 | 0 |
| 10/09/2021 |
7.61
|
3,200 | 6.93 | 7.61 | 6.93 | 0 | 0 | 0 |
| 09/09/2021 |
7.27
|
8,800 | 6.16 | 7.53 | 6.16 | 0 | 0 | 0 |
| 08/09/2021 |
7.19
|
3,800 | 6.84 | 7.27 | 6.84 | 0 | 0 | 0 |
| 07/09/2021 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 06/09/2021 |
6.42
|
1,100 | 6.16 | 6.42 | 6.16 | 0 | 0 | 0 |
| 01/09/2021 |
5.65
|
1,200 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 31/08/2021 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
| 30/08/2021 |
6.50
|
2,600 | 6.16 | 6.50 | 5.99 | 0 | 0 | 0 |
| 27/08/2021 |
6.59
|
1,200 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
| 26/08/2021 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 25/08/2021 |
6.16
|
98 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 24/08/2021 |
6.50
|
1,300 | 5.73 | 6.50 | 5.73 | 0 | 0 | 0 |
| 23/08/2021 |
6.42
|
1,200 | 5.99 | 6.42 | 5.99 | 0 | 0 | 0 |
| 20/08/2021 |
6.16
|
600 | 6.24 | 6.42 | 6.16 | 0 | 0 | 0 |
| 19/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 18/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 17/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 16/08/2021 |
5.99
|
1,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 13/08/2021 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 12/08/2021 |
6.42
|
100 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 11/08/2021 |
6.42
|
300 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 10/08/2021 |
6.50
|
6,100 | 6.07 | 6.50 | 6.07 | 0 | 0 | 0 |
| 09/08/2021 |
5.99
|
400 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 06/08/2021 |
5.99
|
13,100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 05/08/2021 |
5.99
|
2,001 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 04/08/2021 |
5.99
|
2,600 | 5.82 | 5.99 | 5.82 | 0 | 0 | 0 |
| 03/08/2021 |
5.99
|
3,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 02/08/2021 |
5.99
|
2,200 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 |
| 30/07/2021 |
6.07
|
200 | 5.73 | 6.07 | 5.73 | 0 | 0 | 0 |
| 29/07/2021 |
5.99
|
3,700 | 5.73 | 5.99 | 5.73 | 0 | 0 | 0 |
| 28/07/2021 |
5.99
|
10,200 | 5.99 | 5.99 | 5.73 | 0 | 0 | 0 |
| 27/07/2021 |
5.82
|
5,100 | 5.99 | 5.99 | 5.82 | 0 | 0 | 0 |
| 26/07/2021 |
5.99
|
20,400 | 5.47 | 5.99 | 5.47 | 0 | 0 | 0 |
| 23/07/2021 |
5.47
|
22,400 | 5.82 | 5.99 | 5.47 | 0 | 0 | 0 |
| 22/07/2021 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 21/07/2021 |
5.65
|
12,600 | 5.99 | 5.99 | 5.65 | 0 | 0 | 0 |
| 20/07/2021 |
5.47
|
300 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 19/07/2021 |
5.39
|
9,800 | 5.65 | 5.65 | 5.39 | 0 | 0 | 0 |
| 16/07/2021 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 15/07/2021 |
5.99
|
600 | 5.99 | 5.99 | 4.88 | 0 | 0 | 0 |
| 14/07/2021 |
5.65
|
9,600 | 5.82 | 5.82 | 5.65 | 0 | 0 | 0 |