| 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) |
-1.30 | -1.69% | 241,900 | -43,200 | -3.2 |
70.50
77.40
75.60
|
|
2 tháng
(2025-10-06) |
-1.77 | -2.29% | 589,200 | -57,600 | -4.4 |
70.50
80.40
75.60
|
|
3 tháng
(2025-09-08) |
-0.86 | -1.13% | 678,800 | -73,100 | -5.7 |
70.50
80.40
75.60
|
|
6 tháng
(2025-06-09) |
0.95 | 1.28% | 1,586,000 | -79,600 | -6.2 |
70.50
80.91
75.60
|
|
12 tháng
(2024-12-10) |
-8.59 | -10.22% | 7,511,483 | 3,286,689 | 286.1 |
70.50
90.45
75.60
|
|
24 tháng
(2023-12-18) |
55.96 | 286.37% | 33,621,151 | 5,110,303 | 357.3 |
19.54
98.45
75.60
|
|
36 tháng
(2022-12-21) |
63.37 | 522.62% | 53,362,228 | 4,951,160 | 354.0 |
11.68
98.45
75.60
|
|
60 tháng
(2020-12-31) |
59.47 | 370.91% | 58,861,079 | 4,650,730 | 340.9 |
11.60
98.45
75.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/12/2021 |
14.05
|
49,900 | 14.05 | 14.11 | 13.87 | 0 | 0 | 0 |
| 01/12/2021 |
14.05
|
10,900 | 14.14 | 14.14 | 13.90 | 0 | 0 | 0 |
| 30/11/2021 |
14.14
|
10,175 | 14.23 | 14.26 | 14.02 | 0 | 2,175 | -0.1 |
| 29/11/2021 |
14.23
|
80,626 | 13.99 | 14.44 | 13.87 | 0 | 45,200 | -2.1 |
| 26/11/2021 |
13.99
|
64,200 | 13.96 | 14.23 | 13.99 | 0 | 46,800 | -2.2 |
| 25/11/2021 |
13.96
|
38,400 | 13.93 | 14.08 | 13.93 | 0 | 8,000 | -0.4 |
| 24/11/2021 |
13.93
|
14,200 | 13.99 | 13.99 | 13.87 | 0 | 0 | 0 |
| 23/11/2021 |
13.99
|
7,300 | 13.99 | 13.99 | 13.84 | 0 | 0 | 0 |
| 22/11/2021 |
13.99
|
13,232 | 14.02 | 14.14 | 13.87 | 0 | 0 | 0 |
| 19/11/2021 |
14.02
|
33,800 | 14.02 | 14.05 | 13.90 | 0 | 0 | 0 |
| 18/11/2021 |
14.02
|
10,609 | 14.02 | 14.02 | 13.96 | 400 | 0 | 0.0 |
| 17/11/2021 |
14.02
|
3,611 | 14.05 | 14.05 | 14.02 | 0 | 0 | 0 |
| 16/11/2021 |
14.05
|
20,715 | 14.05 | 14.11 | 13.99 | 800 | 5,000 | -0.2 |
| 15/11/2021 |
14.05
|
14,907 | 14.05 | 14.11 | 13.99 | 0 | 0 | 0 |
| 12/11/2021 |
14.05
|
12,248 | 14.08 | 14.14 | 13.90 | 100 | 0 | 0.0 |
| 11/11/2021 |
14.08
|
8,021 | 14.05 | 14.11 | 13.99 | 0 | 0 | 0 |
| 10/11/2021 |
14.05
|
6,757 | 14.02 | 14.14 | 13.99 | 0 | 0 | 0 |
| 09/11/2021 |
14.02
|
13,900 | 14.14 | 14.23 | 14.02 | 0 | 0 | 0 |
| 08/11/2021 |
14.14
|
25,100 | 14.05 | 14.35 | 13.99 | 0 | 6,100 | -0.3 |
| 05/11/2021 |
14.05
|
16,795 | 14.05 | 14.08 | 13.90 | 0 | 5,990 | -0.3 |
| 04/11/2021 |
14.05
|
13,100 | 14.11 | 14.11 | 13.96 | 0 | 3,900 | -0.2 |
| 03/11/2021 |
14.11
|
9,600 | 14.11 | 14.14 | 13.96 | 0 | 0 | 0 |
| 02/11/2021 |
14.11
|
12,425 | 14.11 | 14.14 | 13.99 | 0 | 100 | -0.0 |
| 01/11/2021 |
14.11
|
14,400 | 14.14 | 14.14 | 13.99 | 0 | 1,200 | -0.1 |
| 29/10/2021 |
14.14
|
11,108 | 14.14 | 14.14 | 13.99 | 0 | 400 | -0.0 |
| 28/10/2021 |
14.14
|
5,315 | 14.23 | 14.38 | 14.05 | 0 | 600 | -0.0 |
| 27/10/2021 |
14.23
|
20,600 | 14.17 | 14.29 | 13.99 | 0 | 5,000 | -0.2 |
| 26/10/2021 |
14.17
|
7,319 | 14.14 | 14.29 | 14.05 | 0 | 0 | 0 |
| 25/10/2021 |
14.14
|
7,800 | 14.14 | 14.38 | 14.05 | 0 | 0 | 0 |
| 22/10/2021 |
14.14
|
8,301 | 14.23 | 14.29 | 14.08 | 0 | 0 | 0 |
| 21/10/2021 |
14.23
|
13,300 | 14.23 | 14.29 | 14.08 | 0 | 0 | 0 |
| 20/10/2021 |
14.23
|
9,500 | 14.26 | 14.41 | 13.99 | 1,900 | 0 | 0.1 |
| 19/10/2021 |
14.26
|
1,500 | 14.26 | 14.26 | 14.14 | 0 | 0 | 0 |
| 18/10/2021 |
14.26
|
10,800 | 14.26 | 14.41 | 14.14 | 0 | 0 | 0 |
| 15/10/2021 |
14.26
|
5,500 | 14.26 | 14.41 | 14.14 | 0 | 0 | 0 |
| 14/10/2021 |
14.26
|
3,700 | 14.29 | 14.29 | 14.17 | 0 | 0 | 0 |
| 13/10/2021 |
14.29
|
5,600 | 14.20 | 14.44 | 14.20 | 4,000 | 0 | 0.2 |
| 12/10/2021 |
14.20
|
11,100 | 14.17 | 14.38 | 14.17 | 0 | 0 | 0 |
| 11/10/2021 |
14.17
|
17,700 | 14.32 | 14.44 | 14.17 | 0 | 0 | 0 |
| 08/10/2021 |
14.32
|
15,000 | 14.23 | 14.41 | 14.20 | 0 | 0 | 0 |
| 07/10/2021 |
14.23
|
16,200 | 14.23 | 14.29 | 14.08 | 0 | 0 | 0 |
| 06/10/2021 |
14.23
|
13,200 | 14.14 | 14.32 | 14.05 | 0 | 0 | 0 |
| 05/10/2021 |
14.14
|
6,400 | 14.23 | 14.23 | 14.08 | 0 | 0 | 0 |
| 04/10/2021 |
14.23
|
2,025 | 14.14 | 14.29 | 14.11 | 300 | 0 | 0.0 |
| 01/10/2021 |
14.14
|
8,400 | 14.05 | 14.29 | 14.11 | 0 | 0 | 0 |
| 30/09/2021 |
14.05
|
11,702 | 14.17 | 14.17 | 13.99 | 0 | 0 | 0 |
| 29/09/2021 |
14.17
|
11,600 | 14.20 | 14.26 | 14.02 | 0 | 0 | 0 |
| 28/09/2021 |
14.20
|
13,320 | 14.29 | 14.29 | 14.02 | 0 | 0 | 0 |
| 27/09/2021 |
14.29
|
31,310 | 14.29 | 14.35 | 14.08 | 0 | 0 | 0 |
| 24/09/2021 |
14.29
|
11,800 | 14.20 | 14.29 | 14.08 | 0 | 0 | 0 |
| 23/09/2021 |
14.20
|
11,002 | 14.20 | 14.32 | 14.11 | 0 | 0 | 0 |
| 22/09/2021 |
14.20
|
14,600 | 14.20 | 14.29 | 14.14 | 0 | 0 | 0 |
| 21/09/2021 |
14.20
|
25,108 | 14.20 | 14.23 | 14.02 | 0 | 2,000 | -0.1 |
| 20/09/2021 |
14.20
|
19,105 | 14.20 | 14.41 | 14.17 | 0 | 0 | 0 |
| 17/09/2021 |
14.20
|
18,400 | 14.20 | 14.38 | 14.17 | 0 | 0 | 0 |
| 16/09/2021 |
14.20
|
16,311 | 14.14 | 14.35 | 14.20 | 0 | 0 | 0 |
| 15/09/2021 |
14.14
|
24,110 | 14.14 | 14.35 | 14.05 | 400 | 0 | 0.0 |
| 14/09/2021 |
14.14
|
16,920 | 14.38 | 14.41 | 14.14 | 0 | 0 | 0 |
| 13/09/2021 |
14.38
|
21,300 | 14.38 | 14.50 | 14.14 | 0 | 0 | 0 |
| 10/09/2021 |
14.38
|
19,101 | 14.35 | 14.50 | 14.20 | 0 | 0 | 0 |
| 09/09/2021 |
14.35
|
19,300 | 14.32 | 14.41 | 14.14 | 0 | 0 | 0 |
| 08/09/2021 |
14.32
|
23,000 | 14.44 | 14.50 | 14.17 | 0 | 0 | 0 |
| 07/09/2021 |
14.44
|
32,700 | 14.53 | 14.53 | 14.23 | 1,300 | 0 | 0.1 |
| 06/09/2021 |
14.53
|
57,143 | 14.68 | 14.80 | 14.32 | 0 | 0 | 0 |
| 01/09/2021 |
14.68
|
48,402 | 15.28 | 16.54 | 14.20 | 0 | 0 | 0 |
| 31/08/2021 |
15.28
|
41,620 | 15.43 | 15.64 | 15.10 | 0 | 0 | 0 |
| 30/08/2021 |
15.43
|
107,253 | 14.83 | 15.58 | 14.83 | 0 | 0 | 0 |
| 27/08/2021 |
14.83
|
99,100 | 14.14 | 14.89 | 14.20 | 0 | 0 | 0 |
| 26/08/2021 |
14.14
|
8,000 | 14.14 | 14.20 | 13.99 | 0 | 0 | 0 |
| 25/08/2021 |
14.14
|
7,900 | 14.26 | 14.26 | 13.99 | 0 | 0 | 0 |
| 24/08/2021 |
14.26
|
9,300 | 14.32 | 14.44 | 13.90 | 0 | 0 | 0 |
| 23/08/2021 |
14.32
|
26,600 | 14.68 | 14.74 | 14.08 | 0 | 0 | 0 |
| 20/08/2021 |
14.68
|
19,000 | 14.62 | 16.06 | 14.44 | 0 | 0 | 0 |
| 19/08/2021 |
14.62
|
17,800 | 14.59 | 15.01 | 14.59 | 500 | 0 | 0.0 |
| 18/08/2021 |
14.59
|
73,900 | 14.17 | 15.01 | 13.96 | 0 | 2,700 | -0.1 |
| 17/08/2021 |
14.17
|
9,800 | 14.14 | 14.20 | 14.05 | 200 | 0 | 0.0 |
| 16/08/2021 |
14.14
|
11,300 | 14.20 | 14.20 | 14.05 | 0 | 0 | 0 |
| 13/08/2021 |
14.20
|
3,000 | 14.17 | 14.23 | 14.02 | 0 | 0 | 0 |
| 12/08/2021 |
14.17
|
6,207 | 14.17 | 14.17 | 13.99 | 100 | 0 | 0.0 |
| 11/08/2021 |
14.17
|
2,800 | 14.17 | 14.20 | 14.08 | 0 | 0 | 0 |
| 10/08/2021 |
14.17
|
11,500 | 14.14 | 14.23 | 14.05 | 300 | 0 | 0.0 |
| 09/08/2021 |
14.14
|
3,210 | 14.08 | 14.26 | 14.08 | 0 | 0 | 0 |
| 06/08/2021 |
14.08
|
6,400 | 14.02 | 14.14 | 14.02 | 0 | 0 | 0 |
| 05/08/2021 |
14.02
|
3,300 | 14.26 | 14.29 | 14.02 | 0 | 200 | -0.0 |
| 04/08/2021 |
14.26
|
5,936 | 14.20 | 14.29 | 14.08 | 0 | 0 | 0 |
| 03/08/2021 |
14.20
|
3,500 | 14.14 | 14.20 | 14.02 | 0 | 0 | 0 |
| 02/08/2021 |
14.14
|
4,700 | 14.14 | 14.23 | 13.93 | 0 | 400 | -0.0 |
| 30/07/2021 |
14.14
|
2,900 | 14.05 | 14.23 | 13.93 | 0 | 0 | 0 |
| 29/07/2021 |
14.05
|
6,100 | 14.26 | 14.26 | 13.96 | 0 | 0 | 0 |
| 28/07/2021 |
14.26
|
1,000 | 14.26 | 14.26 | 14.20 | 0 | 0 | 0 |
| 27/07/2021 |
14.26
|
2,000 | 14.26 | 14.29 | 13.99 | 0 | 0 | 0 |
| 26/07/2021 |
14.26
|
1,712 | 14.29 | 14.29 | 13.93 | 0 | 0 | 0 |
| 23/07/2021 |
14.29
|
1,500 | 14.26 | 14.29 | 14.14 | 0 | 200 | -0.0 |
| 22/07/2021 |
14.26
|
400 | 14.14 | 15.04 | 14.26 | 0 | 0 | 0 |
| 21/07/2021 |
14.14
|
3,930 | 14.26 | 14.29 | 13.96 | 0 | 300 | -0.0 |
| 20/07/2021 |
14.26
|
2,600 | 14.26 | 14.29 | 14.14 | 0 | 0 | 0 |
| 19/07/2021 |
14.26
|
1,750 | 14.26 | 14.26 | 13.93 | 0 | 0 | 0 |
| 16/07/2021 |
14.26
|
1,800 | 14.29 | 14.29 | 14.02 | 0 | 0 | 0 |
| 15/07/2021 |
14.29
|
110 | 14.29 | 14.29 | 14.29 | 0 | 0 | 0 |
| 14/07/2021 |
14.29
|
9,800 | 14.14 | 14.44 | 13.96 | 0 | 0 | 0 |