| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0 | 0% | 3,600 | 0 | 0 |
13.70
13.70
13.70
|
|
2 tháng
(2025-12-01) |
0 | 0% | 7,000 | 0 | 0 |
13.70
19
13.70
|
|
3 tháng
(2025-10-30) |
0 | 0% | 7,000 | 0 | 0 |
13.70
19
13.70
|
|
6 tháng
(2025-08-01) |
1.04 | 8.20% | 36,700 | 0 | 0 |
12.29
19
13.70
|
|
12 tháng
(2025-02-03) |
4.11 | 42.86% | 50,329 | 0 | 0 |
9.59
19
13.70
|
|
24 tháng
(2024-02-15) |
6.13 | 80.90% | 77,078 | 0 | 0 |
6.33
19
13.70
|
|
36 tháng
(2023-02-13) |
6.35 | 86.51% | 187,686 | 0 | 0 |
5.45
19
13.70
|
|
60 tháng
(2021-02-23) |
-1.04 | -7.08% | 653,376 | 0 | 0 |
5.37
19
13.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/10/2021 |
9.44
|
600 | 9.51 | 10.91 | 9.44 | 0 | 0 | 0 |
| 12/10/2021 |
9.51
|
0 | 9.51 | 9.51 | 9.51 | 0 | 0 | 0 |
| 11/10/2021 |
9.51
|
500 | 9.36 | 9.51 | 9.51 | 0 | 0 | 0 |
| 08/10/2021 |
9.36
|
200 | 9.29 | 9.36 | 9.36 | 0 | 0 | 0 |
| 07/10/2021 |
9.29
|
2,300 | 9.58 | 9.58 | 8.11 | 0 | 0 | 0 |
| 06/10/2021 |
9.58
|
400 | 9.73 | 9.73 | 8.33 | 0 | 0 | 0 |
| 05/10/2021 |
9.73
|
0 | 9.73 | 9.73 | 9.73 | 0 | 0 | 0 |
| 04/10/2021 |
9.73
|
1,060 | 9.88 | 9.88 | 9.73 | 0 | 0 | 0 |
| 01/10/2021 |
9.88
|
500 | 10.03 | 10.03 | 9.88 | 0 | 0 | 0 |
| 30/09/2021 |
10.03
|
100 | 9.88 | 10.03 | 10.03 | 0 | 0 | 0 |
| 29/09/2021 |
9.88
|
200 | 9.95 | 9.95 | 9.88 | 0 | 0 | 0 |
| 28/09/2021 |
9.95
|
100 | 10.17 | 10.17 | 9.95 | 0 | 0 | 0 |
| 27/09/2021 |
10.17
|
200 | 10.25 | 10.25 | 7.89 | 0 | 0 | 0 |
| 24/09/2021 |
10.25
|
300 | 9.14 | 10.25 | 8.11 | 0 | 0 | 0 |
| 23/09/2021 |
9.14
|
6,301 | 10.69 | 10.69 | 9.14 | 0 | 0 | 0 |
| 22/09/2021 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
| 21/09/2021 |
10.69
|
0 | 10.69 | 10.69 | 10.69 | 0 | 0 | 0 |
| 20/09/2021 |
10.69
|
100 | 10.47 | 10.69 | 10.69 | 0 | 0 | 0 |
| 17/09/2021 |
10.47
|
2,827 | 9.36 | 10.54 | 10.32 | 0 | 0 | 0 |
| 16/09/2021 |
9.36
|
11,000 | 8.18 | 9.36 | 8.85 | 0 | 0 | 0 |
| 15/09/2021 |
8.18
|
3,900 | 7.15 | 8.18 | 8.11 | 0 | 0 | 0 |
| 14/09/2021 |
7.15
|
200 | 7.22 | 7.22 | 7.15 | 0 | 0 | 0 |
| 13/09/2021 |
7.22
|
100 | 7.15 | 7.22 | 7.22 | 0 | 0 | 0 |
| 10/09/2021 |
7.15
|
100 | 8.11 | 8.11 | 7.15 | 0 | 0 | 0 |
| 09/09/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 08/09/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 07/09/2021 |
8.11
|
500 | 8.04 | 8.11 | 7.37 | 0 | 0 | 0 |
| 06/09/2021 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 01/09/2021 |
8.04
|
700 | 7.00 | 8.04 | 8.04 | 0 | 0 | 0 |
| 31/08/2021 |
7.00
|
200 | 7.74 | 7.74 | 7.00 | 0 | 0 | 0 |
| 30/08/2021 |
7.74
|
600 | 7.74 | 7.74 | 6.71 | 0 | 0 | 0 |
| 27/08/2021 |
7.74
|
100 | 7.96 | 7.96 | 7.37 | 0 | 0 | 0 |
| 26/08/2021 |
7.96
|
0 | 7.74 | 7.96 | 7.96 | 0 | 0 | 0 |
| 25/08/2021 |
7.74
|
1,200 | 7.74 | 7.96 | 7.74 | 0 | 0 | 0 |
| 24/08/2021 |
7.74
|
1,900 | 8.18 | 8.18 | 7.37 | 0 | 0 | 0 |
| 23/08/2021 |
8.18
|
13,900 | 9.58 | 9.58 | 8.18 | 0 | 0 | 0 |
| 20/08/2021 |
9.58
|
200 | 8.70 | 9.58 | 9.51 | 0 | 0 | 0 |
| 19/08/2021 |
8.70
|
2,300 | 7.74 | 8.70 | 8.70 | 0 | 0 | 0 |
| 18/08/2021 |
7.74
|
20,400 | 6.78 | 7.74 | 6.78 | 0 | 0 | 0 |
| 17/08/2021 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 16/08/2021 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 13/08/2021 |
6.78
|
100 | 7.81 | 7.81 | 6.78 | 0 | 0 | 0 |
| 12/08/2021 |
7.81
|
300 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 11/08/2021 |
7.81
|
1,100 | 9.14 | 9.14 | 7.81 | 0 | 0 | 0 |
| 10/08/2021 |
9.14
|
100 | 8.04 | 9.14 | 9.14 | 0 | 0 | 0 |
| 09/08/2021 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 06/08/2021 |
8.04
|
200 | 7.00 | 8.04 | 8.04 | 0 | 0 | 0 |
| 05/08/2021 |
7.00
|
200 | 6.27 | 7.00 | 7.00 | 0 | 0 | 0 |
| 04/08/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 03/08/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 02/08/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 30/07/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 29/07/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 28/07/2021 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 27/07/2021 |
6.27
|
200 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 26/07/2021 |
6.27
|
100 | 7.22 | 7.22 | 6.27 | 0 | 0 | 0 |
| 23/07/2021 |
7.22
|
100 | 6.34 | 7.22 | 7.22 | 0 | 0 | 0 |
| 22/07/2021 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 21/07/2021 |
6.34
|
100 | 7.00 | 7.00 | 6.34 | 0 | 0 | 0 |
| 20/07/2021 |
7.00
|
16 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 19/07/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 16/07/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 15/07/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 14/07/2021 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 13/07/2021 |
7.00
|
100 | 8.11 | 8.11 | 7.00 | 0 | 0 | 0 |
| 12/07/2021 |
8.11
|
400 | 7.08 | 8.11 | 8.11 | 0 | 0 | 0 |
| 09/07/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 08/07/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 07/07/2021 |
7.08
|
100 | 8.04 | 8.04 | 7.08 | 0 | 0 | 0 |
| 06/07/2021 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 05/07/2021 |
8.04
|
1,100 | 7.00 | 8.04 | 8.04 | 0 | 0 | 0 |
| 02/07/2021 |
7.00
|
5 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 01/07/2021 |
7.00
|
200 | 8.04 | 8.04 | 7.00 | 0 | 0 | 0 |
| 30/06/2021 |
8.04
|
1,700 | 7.00 | 8.04 | 8.04 | 0 | 0 | 0 |
| 29/06/2021 |
7.00
|
100 | 8.11 | 8.11 | 7.00 | 0 | 0 | 0 |
| 28/06/2021 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 25/06/2021 |
8.11
|
1 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 24/06/2021 |
8.11
|
1,200 | 7.08 | 8.11 | 8.11 | 0 | 0 | 0 |
| 23/06/2021 |
7.08
|
100 | 8.11 | 8.11 | 7.08 | 0 | 0 | 0 |
| 22/06/2021 |
8.11
|
200 | 9.51 | 9.51 | 8.11 | 0 | 0 | 0 |
| 21/06/2021 |
9.51
|
1,811 | 9.58 | 9.58 | 9.51 | 0 | 0 | 0 |
| 18/06/2021 |
9.58
|
4,800 | 7.37 | 9.73 | 9.58 | 0 | 0 | 0 |
| 17/06/2021 |
7.37
|
19,800 | 7.74 | 8.70 | 7.37 | 0 | 0 | 0 |
| 16/06/2021 |
7.74
|
3,900 | 6.93 | 7.74 | 7.37 | 0 | 0 | 0 |
| 15/06/2021 |
6.93
|
100 | 6.27 | 6.93 | 6.93 | 0 | 0 | 0 |
| 14/06/2021 |
6.27
|
1,000 | 6.04 | 6.27 | 6.27 | 0 | 0 | 0 |
| 11/06/2021 |
6.04
|
3,000 | 6.27 | 6.27 | 6.04 | 0 | 0 | 0 |
| 10/06/2021 |
6.27
|
1,500 | 6.12 | 6.27 | 6.27 | 0 | 0 | 0 |
| 09/06/2021 |
6.12
|
1,300 | 6.27 | 6.27 | 6.12 | 0 | 0 | 0 |
| 08/06/2021 |
6.27
|
100 | 6.41 | 6.41 | 6.27 | 0 | 0 | 0 |
| 07/06/2021 |
6.41
|
4,000 | 6.34 | 6.41 | 6.34 | 0 | 0 | 0 |
| 04/06/2021 |
6.34
|
3,301 | 6.56 | 6.56 | 6.34 | 0 | 0 | 0 |
| 03/06/2021 |
6.56
|
4,300 | 5.97 | 6.56 | 5.97 | 0 | 0 | 0 |
| 02/06/2021 |
5.97
|
3,900 | 6.93 | 6.93 | 5.97 | 0 | 0 | 0 |
| 01/06/2021 |
6.93
|
1,000 | 6.12 | 6.93 | 6.04 | 0 | 0 | 0 |
| 31/05/2021 |
6.12
|
13,700 | 6.34 | 6.78 | 5.68 | 0 | 0 | 0 |
| 28/05/2021 |
6.34
|
1,000 | 7.15 | 7.15 | 5.60 | 0 | 0 | 0 |
| 27/05/2021 |
7.15
|
10,000 | 7.08 | 7.15 | 5.90 | 0 | 0 | 0 |
| 26/05/2021 |
7.08
|
11,900 | 6.49 | 7.15 | 6.27 | 0 | 0 | 0 |
| 25/05/2021 |
6.49
|
19,900 | 6.63 | 6.63 | 6.19 | 0 | 0 | 0 |