| 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 | 0% | 200 | 0 | 0 |
10
10
10
|
|
2 tháng
(2025-10-06) |
0 | 0% | 200 | 0 | 0 |
10
10
10
|
|
3 tháng
(2025-09-08) |
-2.30 | -18.70% | 2,000 | 0 | 0 |
10
12.30
10
|
|
6 tháng
(2025-06-09) |
0.64 | 6.84% | 25,600 | 0 | 0 |
9.36
12.40
10
|
|
12 tháng
(2024-12-10) |
0.92 | 10.14% | 29,756 | 0 | 0 |
8.52
12.40
10
|
|
24 tháng
(2023-12-18) |
2.77 | 38.27% | 48,200 | -600 | -0.0 |
7.06
12.40
10
|
|
36 tháng
(2022-12-21) |
3.15 | 45.94% | 495,942 | -600 | -0.0 |
6.36
12.40
10
|
|
60 tháng
(2020-12-31) |
4.10 | 69.39% | 2,375,391 | 1,013 | 0.0 |
5.76
12.40
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/12/2021 |
8.19
|
24,400 | 8.26 | 8.26 | 8.12 | 0 | 0 | 0 |
| 01/12/2021 |
8.26
|
10,900 | 8.19 | 8.26 | 8.19 | 0 | 0 | 0 |
| 30/11/2021 |
8.19
|
30,300 | 8.19 | 8.41 | 8.12 | 0 | 0 | 0 |
| 29/11/2021 |
8.19
|
12,200 | 8.93 | 8.93 | 8.12 | 0 | 0 | 0 |
| 26/11/2021 |
8.93
|
13,600 | 9.15 | 9.22 | 8.56 | 0 | 0 | 0 |
| 25/11/2021 |
9.15
|
23,700 | 8.71 | 9.22 | 8.49 | 0 | 0 | 0 |
| 24/11/2021 |
8.71
|
23,930 | 8.49 | 8.71 | 8.26 | 0 | 0 | 0 |
| 23/11/2021 |
8.49
|
19,720 | 8.78 | 8.78 | 8.19 | 0 | 0 | 0 |
| 22/11/2021 |
8.78
|
26,900 | 8.49 | 8.78 | 8.12 | 0 | 0 | 0 |
| 19/11/2021 |
8.49
|
24,100 | 8.26 | 8.86 | 7.97 | 0 | 0 | 0 |
| 18/11/2021 |
8.26
|
15,220 | 8.19 | 8.34 | 7.45 | 0 | 0 | 0 |
| 17/11/2021 |
8.19
|
11,500 | 8.12 | 8.26 | 8.12 | 0 | 0 | 0 |
| 16/11/2021 |
8.12
|
1,900 | 8.41 | 8.41 | 8.12 | 0 | 0 | 0 |
| 15/11/2021 |
8.41
|
5,400 | 8.71 | 8.86 | 8.41 | 0 | 0 | 0 |
| 12/11/2021 |
8.71
|
6,700 | 8.34 | 8.71 | 8.34 | 0 | 0 | 0 |
| 11/11/2021 |
8.34
|
1,520 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 10/11/2021 |
8.34
|
1,600 | 8.34 | 8.34 | 8.26 | 0 | 0 | 0 |
| 09/11/2021 |
8.34
|
17,900 | 8.26 | 8.49 | 8.19 | 0 | 0 | 0 |
| 08/11/2021 |
8.26
|
16,500 | 8.12 | 8.34 | 8.12 | 0 | 0 | 0 |
| 05/11/2021 |
8.12
|
6,100 | 7.97 | 8.12 | 7.82 | 0 | 0 | 0 |
| 04/11/2021 |
7.97
|
14,900 | 7.97 | 8.12 | 7.97 | 0 | 0 | 0 |
| 03/11/2021 |
7.97
|
11,120 | 8.12 | 8.12 | 7.97 | 0 | 0 | 0 |
| 02/11/2021 |
8.12
|
20,800 | 7.60 | 8.12 | 7.67 | 0 | 0 | 0 |
| 01/11/2021 |
7.60
|
22,300 | 7.38 | 7.67 | 7.38 | 0 | 0 | 0 |
| 29/10/2021 |
7.38
|
13,000 | 7.23 | 7.38 | 7.23 | 0 | 0 | 0 |
| 28/10/2021 |
7.23
|
19,200 | 7.45 | 7.53 | 7.23 | 0 | 0 | 0 |
| 27/10/2021 |
7.45
|
24,000 | 7.08 | 7.53 | 7.01 | 0 | 0 | 0 |
| 26/10/2021 |
7.08
|
1,100 | 7.08 | 7.08 | 7.01 | 0 | 0 | 0 |
| 25/10/2021 |
7.08
|
12,000 | 7.31 | 7.31 | 7.01 | 0 | 0 | 0 |
| 22/10/2021 |
7.31
|
5,300 | 7.45 | 7.45 | 7.16 | 0 | 0 | 0 |
| 21/10/2021 |
7.45
|
5,100 | 7.45 | 7.45 | 7.31 | 0 | 4,700 | -0.0 |
| 20/10/2021 |
7.45
|
17,600 | 7.97 | 7.97 | 7.38 | 0 | 5,300 | -0.1 |
| 19/10/2021 |
7.97
|
24,700 | 7.31 | 7.97 | 7.08 | 0 | 0 | 0 |
| 18/10/2021 |
7.31
|
11,400 | 7.31 | 7.31 | 7.23 | 0 | 0 | 0 |
| 15/10/2021 |
7.31
|
21,200 | 7.08 | 7.75 | 7.08 | 0 | 0 | 0 |
| 14/10/2021 |
7.08
|
6,300 | 7.08 | 7.08 | 6.79 | 0 | 0 | 0 |
| 13/10/2021 |
7.08
|
4,400 | 7.01 | 7.08 | 6.86 | 0 | 0 | 0 |
| 12/10/2021 |
7.01
|
5,100 | 7.08 | 7.08 | 6.86 | 0 | 0 | 0 |
| 11/10/2021 |
7.08
|
7,300 | 6.94 | 7.08 | 7.01 | 0 | 0 | 0 |
| 08/10/2021 |
6.94
|
4,900 | 7.08 | 7.16 | 6.86 | 0 | 0 | 0 |
| 07/10/2021 |
7.08
|
25,965 | 7.16 | 7.16 | 6.64 | 0 | 0 | 0 |
| 06/10/2021 |
7.16
|
7,100 | 7.16 | 7.31 | 7.16 | 0 | 0 | 0 |
| 05/10/2021 |
7.16
|
2,400 | 7.31 | 7.31 | 6.94 | 0 | 0 | 0 |
| 04/10/2021 |
7.31
|
15,100 | 7.01 | 7.31 | 7.01 | 0 | 0 | 0 |
| 01/10/2021 |
7.01
|
19,600 | 6.79 | 7.23 | 7.01 | 0 | 0 | 0 |
| 30/09/2021 |
6.79
|
5,300 | 6.86 | 7.23 | 6.72 | 0 | 0 | 0 |
| 29/09/2021 |
6.86
|
8,000 | 6.79 | 6.86 | 6.86 | 0 | 0 | 0 |
| 28/09/2021 |
6.79
|
500 | 6.79 | 6.86 | 6.79 | 0 | 0 | 0 |
| 27/09/2021 |
6.79
|
3,800 | 7.31 | 7.31 | 6.79 | 0 | 0 | 0 |
| 24/09/2021 |
7.31
|
4,000 | 7.38 | 7.75 | 7.31 | 0 | 0 | 0 |
| 23/09/2021 |
7.38
|
14,400 | 7.23 | 7.75 | 7.31 | 0 | 0 | 0 |
| 22/09/2021 |
7.23
|
21,962 | 7.01 | 7.38 | 7.01 | 0 | 0 | 0 |
| 21/09/2021 |
7.01
|
16,165 | 6.64 | 7.23 | 6.72 | 0 | 0 | 0 |
| 20/09/2021 |
6.64
|
5,900 | 7.01 | 7.38 | 6.64 | 0 | 0 | 0 |
| 17/09/2021 |
7.01
|
6,500 | 6.79 | 7.23 | 7.01 | 0 | 0 | 0 |
| 16/09/2021 |
6.79
|
4,900 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 15/09/2021 |
6.79
|
23,800 | 6.27 | 6.86 | 6.79 | 0 | 0 | 0 |
| 14/09/2021 |
6.27
|
100 | 6.64 | 6.64 | 6.27 | 0 | 0 | 0 |
| 13/09/2021 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
| 10/09/2021 |
6.64
|
8,500 | 7.23 | 7.23 | 6.57 | 0 | 0 | 0 |
| 09/09/2021 |
7.23
|
100 | 7.16 | 7.23 | 7.23 | 0 | 0 | 0 |
| 08/09/2021 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 07/09/2021 |
7.16
|
400 | 6.57 | 7.16 | 6.64 | 0 | 0 | 0 |
| 06/09/2021 |
6.57
|
3,800 | 5.98 | 6.57 | 6.57 | 0 | 0 | 0 |
| 01/09/2021 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 31/08/2021 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 30/08/2021 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 27/08/2021 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 26/08/2021 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 25/08/2021 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 24/08/2021 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 23/08/2021 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 20/08/2021 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 19/08/2021 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 18/08/2021 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 17/08/2021 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 16/08/2021 |
5.98
|
2,100 | 6.49 | 6.49 | 5.98 | 0 | 0 | 0 |
| 13/08/2021 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 12/08/2021 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 11/08/2021 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 |
| 10/08/2021 |
6.49
|
1,200 | 7.08 | 7.08 | 6.49 | 0 | 0 | 0 |
| 09/08/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 06/08/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 05/08/2021 |
7.08
|
3,000 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 04/08/2021 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 03/08/2021 |
7.08
|
1,000 | 7.01 | 7.08 | 7.08 | 0 | 0 | 0 |
| 02/08/2021 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 30/07/2021 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 29/07/2021 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 28/07/2021 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 27/07/2021 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 26/07/2021 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 23/07/2021 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 22/07/2021 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 21/07/2021 |
7.01
|
10,000 | 6.57 | 7.01 | 7.01 | 10,000 | 0 | 0.1 |
| 20/07/2021 |
6.57
|
5,500 | 7.23 | 7.31 | 6.57 | 0 | 0 | 0 |
| 19/07/2021 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 16/07/2021 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 15/07/2021 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 14/07/2021 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |