| 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) |
0.20 | 2.50% | 6,681,500 | 0 | 0 |
7.90
8.30
8.30
|
|
2 tháng
(2025-10-06) |
-0.10 | -1.20% | 12,778,900 | 0 | 0 |
7.90
8.30
8.30
|
|
3 tháng
(2025-09-08) |
0.08 | 1.02% | 19,463,200 | 0 | 0 |
7.90
8.49
8.30
|
|
6 tháng
(2025-06-09) |
-0.20 | -2.38% | 44,305,600 | -4,000 | 0 |
7.90
8.97
8.30
|
|
12 tháng
(2024-12-10) |
-0.39 | -4.53% | 100,027,150 | -8,002 | -0.0 |
7.64
10.38
8.30
|
|
24 tháng
(2023-12-18) |
-0.39 | -4.53% | 118,332,976 | -10,012 | -0.1 |
7.64
10.38
8.30
|
|
36 tháng
(2022-12-21) |
1.69 | 25.91% | 130,894,060 | -12,712 | -0.1 |
6.04
10.95
8.30
|
|
60 tháng
(2020-12-31) |
4.05 | 97.46% | 142,699,633 | -33,050 | -0.3 |
4.06
16.52
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/11/2021 |
14.91
|
0 | 14.53 | 14.91 | 14.53 | 0 | 0 | 0 |
| 29/10/2021 |
14.53
|
375,800 | 15.48 | 16.33 | 13.87 | 0 | 3,200 | -0.1 |
| 28/10/2021 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 27/10/2021 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 26/10/2021 |
15.48
|
0 | 15.48 | 15.48 | 15.48 | 0 | 0 | 0 |
| 25/10/2021 |
15.48
|
0 | 15.57 | 15.48 | 15.57 | 0 | 0 | 0 |
| 22/10/2021 |
15.57
|
261,000 | 16.52 | 16.61 | 14.91 | 0 | 0 | 0 |
| 21/10/2021 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 20/10/2021 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 19/10/2021 |
16.52
|
0 | 16.52 | 16.52 | 16.52 | 0 | 0 | 0 |
| 18/10/2021 |
16.52
|
0 | 16.42 | 16.52 | 16.42 | 0 | 0 | 0 |
| 15/10/2021 |
16.42
|
191,400 | 15.86 | 17.56 | 15.86 | 0 | 4 | -0.0 |
| 14/10/2021 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
| 13/10/2021 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
| 12/10/2021 |
15.86
|
0 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 |
| 11/10/2021 |
15.86
|
0 | 15.95 | 15.86 | 15.95 | 0 | 0 | 0 |
| 08/10/2021 |
15.95
|
556,000 | 13.87 | 15.95 | 15.57 | 0 | 100 | -0.0 |
| 07/10/2021 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 |
| 06/10/2021 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 |
| 05/10/2021 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 |
| 04/10/2021 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 |
| 01/10/2021 |
13.87
|
142,900 | 12.08 | 13.87 | 12.36 | 15,800 | 15,800 | 0 |
| 30/09/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
| 29/09/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
| 28/09/2021 |
12.08
|
0 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 |
| 27/09/2021 |
12.08
|
0 | 12.18 | 12.08 | 12.18 | 0 | 0 | 0 |
| 24/09/2021 |
12.18
|
307,000 | 10.67 | 12.18 | 10.76 | 0 | 0 | 0 |
| 23/09/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
| 22/09/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
| 21/09/2021 |
10.67
|
0 | 10.67 | 10.67 | 10.67 | 0 | 0 | 0 |
| 20/09/2021 |
10.67
|
0 | 10.85 | 10.67 | 10.85 | 0 | 0 | 0 |
| 17/09/2021 |
10.85
|
320,600 | 9.44 | 10.85 | 9.91 | 0 | 0 | 0 |
| 16/09/2021 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 15/09/2021 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 14/09/2021 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 13/09/2021 |
9.44
|
0 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 10/09/2021 |
9.44
|
145,100 | 8.87 | 10.00 | 8.97 | 0 | 4 | -0 |
| 09/09/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 08/09/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 07/09/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 06/09/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 01/09/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 31/08/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 30/08/2021 |
8.87
|
0 | 8.68 | 8.87 | 8.68 | 0 | 0 | 0 |
| 27/08/2021 |
8.68
|
101,800 | 9.25 | 9.34 | 8.59 | 0 | 15,000 | -0.1 |
| 26/08/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 25/08/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 24/08/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 23/08/2021 |
9.25
|
0 | 8.97 | 9.25 | 8.97 | 0 | 0 | 0 |
| 20/08/2021 |
8.97
|
87,800 | 8.49 | 9.63 | 8.68 | 0 | 0 | 0 |
| 19/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 18/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 17/08/2021 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 16/08/2021 |
8.49
|
0 | 8.78 | 8.49 | 8.78 | 0 | 0 | 0 |
| 13/08/2021 |
8.78
|
362,500 | 8.02 | 9.16 | 8.02 | 0 | 1,000 | -0.0 |
| 12/08/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 11/08/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 10/08/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 09/08/2021 |
8.02
|
0 | 7.83 | 8.02 | 7.83 | 0 | 0 | 0 |
| 06/08/2021 |
7.83
|
189,200 | 7.55 | 8.49 | 7.55 | 0 | 1,000 | -0.0 |
| 05/08/2021 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 04/08/2021 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 03/08/2021 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 02/08/2021 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 30/07/2021 |
7.55
|
346,900 | 6.61 | 7.55 | 7.17 | 2,000 | 0 | 0.0 |
| 29/07/2021 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 28/07/2021 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 27/07/2021 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 26/07/2021 |
6.61
|
0 | 6.70 | 6.61 | 6.70 | 0 | 0 | 0 |
| 23/07/2021 |
6.70
|
191,400 | 5.85 | 6.70 | 6.04 | 0 | 0 | 0 |
| 22/07/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 21/07/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 20/07/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 19/07/2021 |
5.85
|
0 | 6.23 | 5.85 | 6.23 | 0 | 0 | 0 |
| 16/07/2021 |
6.23
|
41,900 | 5.85 | 6.23 | 5.57 | 0 | 0 | 0 |
| 15/07/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 14/07/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 13/07/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 12/07/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 09/07/2021 |
5.85
|
150,700 | 6.70 | 6.70 | 5.76 | 0 | 0 | 0 |
| 08/07/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 07/07/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 06/07/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 05/07/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 02/07/2021 |
6.70
|
139,300 | 7.46 | 7.46 | 6.42 | 0 | 0 | 0 |
| 01/07/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 30/06/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 29/06/2021 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 28/06/2021 |
7.46
|
0 | 7.08 | 7.46 | 7.08 | 0 | 0 | 0 |
| 25/06/2021 |
7.08
|
218,400 | 7.64 | 8.02 | 6.61 | 0 | 0 | 0 |
| 24/06/2021 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 23/06/2021 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 22/06/2021 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 21/06/2021 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 18/06/2021 |
7.64
|
458,000 | 6.70 | 7.64 | 7.46 | 0 | 3,500 | -0.0 |
| 17/06/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 16/06/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 15/06/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 14/06/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 11/06/2021 |
6.70
|
216,800 | 5.85 | 6.70 | 6.61 | 0 | 2,000 | -0.0 |