| 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 | 0.84% | 8,300 | 0 | 0 |
11.60
12
12
|
|
2 tháng
(2025-10-06) |
0 | 0% | 31,900 | -7,000 | -0.1 |
11.60
12
12
|
|
3 tháng
(2025-09-08) |
0 | 0% | 53,700 | -7,000 | -0.1 |
11.50
12
12
|
|
6 tháng
(2025-06-09) |
0 | 0% | 106,200 | -14,000 | -0.2 |
11
12.30
12
|
|
12 tháng
(2024-12-10) |
1.35 | 12.64% | 291,122 | -11,800 | -0.1 |
10.35
12.30
12
|
|
24 tháng
(2023-12-18) |
2.56 | 27.13% | 617,530 | -5,200 | -0.0 |
9.22
12.30
12
|
|
36 tháng
(2022-12-21) |
2.21 | 22.62% | 1,546,929 | -6,300 | -0.1 |
7.76
12.30
12
|
|
60 tháng
(2020-12-31) |
5.54 | 85.76% | 4,081,619 | 2,400 | 0.0 |
6.25
12.30
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/12/2021 |
9.43
|
1,542 | 9.35 | 9.71 | 9.35 | 800 | 0 | 0.0 |
| 01/12/2021 |
9.35
|
7,200 | 9.35 | 9.35 | 9.21 | 0 | 1,000 | -0.0 |
| 30/11/2021 |
9.35
|
4,300 | 9.28 | 9.35 | 9.07 | 0 | 0 | 0 |
| 29/11/2021 |
9.28
|
22,900 | 9.28 | 9.28 | 8.63 | 0 | 1,000 | -0.0 |
| 26/11/2021 |
9.28
|
6,400 | 9.21 | 9.28 | 9.07 | 0 | 0 | 0 |
| 25/11/2021 |
9.21
|
300 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 24/11/2021 |
9.21
|
600 | 9.21 | 9.35 | 9.21 | 0 | 100 | -0.0 |
| 23/11/2021 |
9.21
|
400 | 9.21 | 9.35 | 9.21 | 0 | 0 | 0 |
| 22/11/2021 |
9.21
|
17,800 | 9.21 | 9.50 | 9.21 | 0 | 0 | 0 |
| 19/11/2021 |
9.21
|
13,600 | 9.21 | 9.35 | 9.21 | 0 | 0 | 0 |
| 18/11/2021 |
9.21
|
23,600 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 17/11/2021 |
9.21
|
1,200 | 9.35 | 9.35 | 9.21 | 0 | 0 | 0 |
| 16/11/2021 |
9.35
|
11,200 | 9.21 | 9.35 | 9.21 | 0 | 0 | 0 |
| 15/11/2021 |
9.21
|
3,100 | 9.28 | 9.35 | 9.21 | 2,000 | 0 | 0.0 |
| 12/11/2021 |
9.28
|
1,500 | 9.07 | 9.28 | 8.92 | 0 | 0 | 0 |
| 11/11/2021 |
9.07
|
11,800 | 9.07 | 9.07 | 8.92 | 0 | 0 | 0 |
| 10/11/2021 |
9.07
|
4,200 | 9.07 | 9.07 | 8.92 | 0 | 0 | 0 |
| 09/11/2021 |
9.07
|
2,600 | 8.92 | 9.07 | 8.99 | 0 | 0 | 0 |
| 08/11/2021 |
8.92
|
4,600 | 8.85 | 8.92 | 8.78 | 0 | 0 | 0 |
| 05/11/2021 |
8.85
|
6,100 | 8.99 | 8.99 | 8.56 | 0 | 0 | 0 |
| 04/11/2021 |
8.99
|
200 | 8.63 | 8.99 | 8.99 | 0 | 0 | 0 |
| 03/11/2021 |
8.63
|
2,800 | 8.71 | 8.71 | 8.63 | 0 | 0 | 0 |
| 02/11/2021 |
8.71
|
7,700 | 8.63 | 8.71 | 8.71 | 0 | 0 | 0 |
| 01/11/2021 |
8.63
|
1,000 | 8.92 | 8.92 | 8.63 | 0 | 0 | 0 |
| 29/10/2021 |
8.92
|
2,000 | 8.63 | 8.99 | 8.63 | 0 | 0 | 0 |
| 28/10/2021 |
8.63
|
900 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 27/10/2021 |
8.63
|
200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 26/10/2021 |
8.63
|
3,000 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 25/10/2021 |
8.63
|
4,445 | 8.63 | 8.63 | 8.28 | 0 | 0 | 0 |
| 22/10/2021 |
8.63
|
6,200 | 9.35 | 9.35 | 8.63 | 0 | 0 | 0 |
| 21/10/2021 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 20/10/2021 |
9.35
|
2,100 | 8.63 | 9.35 | 8.63 | 0 | 0 | 0 |
| 19/10/2021 |
8.63
|
200 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 18/10/2021 |
8.63
|
1,000 | 9.35 | 9.71 | 8.63 | 100 | 0 | 0.0 |
| 15/10/2021 |
9.35
|
2,000 | 8.99 | 9.35 | 8.63 | 0 | 0 | 0 |
| 14/10/2021 |
8.99
|
1,400 | 8.63 | 8.99 | 8.63 | 0 | 0 | 0 |
| 13/10/2021 |
8.63
|
600 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 12/10/2021 |
8.63
|
3,800 | 8.06 | 8.78 | 8.35 | 0 | 0 | 0 |
| 11/10/2021 |
8.06
|
600 | 7.99 | 8.06 | 8.06 | 0 | 0 | 0 |
| 08/10/2021 |
7.99
|
7,000 | 7.99 | 8.06 | 7.99 | 0 | 0 | 0 |
| 07/10/2021 |
7.99
|
5,010 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 |
| 06/10/2021 |
8.06
|
9,700 | 8.06 | 8.06 | 7.92 | 0 | 0 | 0 |
| 05/10/2021 |
8.06
|
21,200 | 7.84 | 8.06 | 7.92 | 0 | 0 | 0 |
| 04/10/2021 |
7.84
|
12,800 | 8.06 | 8.06 | 7.84 | 0 | 0 | 0 |
| 01/10/2021 |
8.06
|
2,000 | 7.99 | 8.06 | 8.06 | 0 | 0 | 0 |
| 30/09/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 29/09/2021 |
7.99
|
100 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 |
| 28/09/2021 |
8.06
|
100 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 27/09/2021 |
8.06
|
400 | 7.92 | 8.06 | 8.06 | 0 | 0 | 0 |
| 24/09/2021 |
7.92
|
8,900 | 7.92 | 7.92 | 7.63 | 0 | 1,500 | -0.0 |
| 23/09/2021 |
7.92
|
9,800 | 7.84 | 7.92 | 7.92 | 0 | 0 | 0 |
| 22/09/2021 |
7.84
|
2,355 | 7.63 | 7.92 | 7.63 | 0 | 0 | 0 |
| 21/09/2021 |
7.63
|
37,100 | 7.84 | 7.84 | 7.63 | 0 | 0 | 0 |
| 20/09/2021 |
7.84
|
500 | 7.70 | 7.84 | 7.84 | 0 | 0 | 0 |
| 17/09/2021 |
7.70
|
700 | 7.77 | 7.77 | 7.70 | 0 | 0 | 0 |
| 16/09/2021 |
7.77
|
1,201 | 7.77 | 7.84 | 7.77 | 0 | 0 | 0 |
| 15/09/2021 |
7.77
|
400 | 7.34 | 7.84 | 7.48 | 0 | 0 | 0 |
| 14/09/2021 |
7.34
|
20,100 | 7.77 | 7.77 | 7.34 | 0 | 0 | 0 |
| 13/09/2021 |
7.77
|
1,000 | 7.77 | 7.84 | 7.77 | 0 | 0 | 0 |
| 10/09/2021 |
7.77
|
100 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 09/09/2021 |
7.77
|
600 | 7.63 | 7.77 | 7.77 | 0 | 0 | 0 |
| 08/09/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 07/09/2021 |
7.63
|
700 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 06/09/2021 |
7.63
|
300 | 7.56 | 7.63 | 7.63 | 0 | 0 | 0 |
| 01/09/2021 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 31/08/2021 |
7.56
|
21,900 | 7.41 | 7.56 | 7.41 | 0 | 0 | 0 |
| 30/08/2021 |
7.41
|
24,500 | 7.56 | 7.56 | 7.20 | 0 | 0 | 0 |
| 27/08/2021 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 26/08/2021 |
7.56
|
100 | 7.34 | 7.56 | 7.56 | 0 | 0 | 0 |
| 25/08/2021 |
7.34
|
15,100 | 7.27 | 7.34 | 7.27 | 0 | 0 | 0 |
| 24/08/2021 |
7.27
|
16,500 | 7.27 | 7.34 | 7.27 | 0 | 0 | 0 |
| 23/08/2021 |
7.27
|
5,000 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 20/08/2021 |
7.27
|
2,000 | 7.56 | 7.56 | 7.27 | 0 | 0 | 0 |
| 19/08/2021 |
7.56
|
2,000 | 7.48 | 7.56 | 7.56 | 0 | 0 | 0 |
| 18/08/2021 |
7.48
|
2,000 | 7.77 | 7.77 | 7.48 | 0 | 0 | 0 |
| 17/08/2021 |
7.77
|
1,000 | 7.70 | 7.77 | 7.77 | 0 | 0 | 0 |
| 16/08/2021 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/08/2021 |
7.70
|
400 | 7.56 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/08/2021 |
7.56
|
6,200 | 7.63 | 7.63 | 7.56 | 6,000 | 0 | 0.1 |
| 11/08/2021 |
7.63
|
26,500 | 7.48 | 7.77 | 7.48 | 0 | 0 | 0 |
| 10/08/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 09/08/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 06/08/2021 |
7.48
|
5,100 | 7.27 | 7.48 | 7.27 | 0 | 5,000 | -0.1 |
| 05/08/2021 |
7.27
|
5,000 | 7.41 | 7.41 | 7.27 | 0 | 5,000 | -0.1 |
| 04/08/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 03/08/2021 |
7.41
|
500 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 02/08/2021 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 30/07/2021 |
7.41
|
100 | 7.34 | 7.41 | 7.41 | 0 | 0 | 0 |
| 29/07/2021 |
7.34
|
7,000 | 7.20 | 7.34 | 7.27 | 5,000 | 0 | 0.1 |
| 28/07/2021 |
7.20
|
500 | 7.34 | 7.34 | 7.20 | 0 | 0 | 0 |
| 27/07/2021 |
7.34
|
10,100 | 7.20 | 7.34 | 7.20 | 5,000 | 0 | 0.1 |
| 26/07/2021 |
7.20
|
10,500 | 7.34 | 7.34 | 7.20 | 0 | 0 | 0 |
| 23/07/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 22/07/2021 |
7.34
|
100 | 7.27 | 7.34 | 7.34 | 0 | 0 | 0 |
| 21/07/2021 |
7.27
|
5,700 | 7.20 | 7.34 | 7.27 | 0 | 0 | 0 |
| 20/07/2021 |
7.20
|
20,000 | 7.20 | 7.27 | 7.20 | 0 | 0 | 0 |
| 19/07/2021 |
7.20
|
22,100 | 7.20 | 7.27 | 7.20 | 0 | 0 | 0 |
| 16/07/2021 |
7.20
|
10,500 | 7.34 | 7.34 | 7.20 | 0 | 0 | 0 |
| 15/07/2021 |
7.34
|
10,100 | 7.34 | 7.34 | 7.20 | 0 | 0 | 0 |
| 14/07/2021 |
7.34
|
12,000 | 7.20 | 7.34 | 6.48 | 0 | 0 | 0 |