| 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% | 3,200 | 0 | 0 |
4.30
4.70
4.40
|
|
2 tháng
(2025-10-06) |
-0.80 | -14.55% | 5,200 | 0 | 0 |
4.30
5.50
4.40
|
|
3 tháng
(2025-09-08) |
-1.10 | -18.97% | 15,300 | 0 | 0 |
4.30
6.10
4.40
|
|
6 tháng
(2025-06-09) |
0.10 | 2.17% | 479,300 | -32,500 | -0.2 |
4.30
7.90
4.40
|
|
12 tháng
(2024-12-10) |
-0.20 | -4.08% | 1,036,611 | -32,500 | -0.2 |
4.30
7.90
4.40
|
|
24 tháng
(2023-12-18) |
1.10 | 30.56% | 2,343,645 | -33,100 | -0.2 |
3.20
7.90
4.40
|
|
36 tháng
(2022-12-21) |
-0.80 | -14.55% | 8,858,783 | -72,398 | -0.4 |
3.20
7.90
4.40
|
|
60 tháng
(2020-12-31) |
0.10 | 2.17% | 25,311,107 | -12,398 | 0.1 |
3.20
12.30
4.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/12/2021 |
7.70
|
252,442 | 7 | 7.70 | 6.90 | 0 | 0 | 0 |
| 01/12/2021 |
7
|
43,788 | 7 | 7 | 6.70 | 3,100 | 0 | 0.0 |
| 30/11/2021 |
7
|
108,800 | 6.70 | 7 | 6.70 | 100 | 0 | 0.0 |
| 29/11/2021 |
6.70
|
68,900 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
| 26/11/2021 |
6.90
|
105,700 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 25/11/2021 |
7.30
|
67,100 | 7.30 | 7.50 | 7 | 0 | 1,200 | -0.0 |
| 24/11/2021 |
7.30
|
96,509 | 6.90 | 7.40 | 6.90 | 0 | 0 | 0 |
| 23/11/2021 |
6.90
|
186,900 | 7 | 7.30 | 6.40 | 0 | 8,800 | -0.1 |
| 22/11/2021 |
7
|
221,600 | 7 | 7.50 | 6.80 | 0 | 35,900 | -0.2 |
| 19/11/2021 |
7
|
134,757 | 6.80 | 7.10 | 6.70 | 1,200 | 0 | 0.0 |
| 18/11/2021 |
6.80
|
102,715 | 6.50 | 6.90 | 6.60 | 0 | 12,000 | -0.1 |
| 17/11/2021 |
6.50
|
24,400 | 6.40 | 6.80 | 6.10 | 6,000 | 300 | 0.0 |
| 16/11/2021 |
6.40
|
116,509 | 6.90 | 7 | 6.30 | 8,700 | 1,500 | 0.0 |
| 15/11/2021 |
6.90
|
98,300 | 6.70 | 7.20 | 6.50 | 6,300 | 200 | 0.0 |
| 12/11/2021 |
6.70
|
85,500 | 6.20 | 6.70 | 6.30 | 600 | 2,700 | -0.0 |
| 11/11/2021 |
6.20
|
59,224 | 5.70 | 6.20 | 5.60 | 13,000 | 0 | 0.1 |
| 10/11/2021 |
5.70
|
27,400 | 5.80 | 5.80 | 5.70 | 3,100 | 0 | 0.0 |
| 09/11/2021 |
5.80
|
53,600 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 08/11/2021 |
5.70
|
78,800 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/11/2021 |
5.80
|
66,824 | 6 | 6 | 5.50 | 400 | 0 | 0.0 |
| 04/11/2021 |
6
|
34,105 | 6.20 | 6.20 | 5.80 | 100 | 1,000 | -0.0 |
| 03/11/2021 |
6.20
|
125,700 | 5.80 | 6.20 | 5.70 | 6,800 | 12,300 | -0.0 |
| 02/11/2021 |
5.80
|
191,024 | 5.30 | 5.80 | 5.40 | 16,400 | 0 | 0.1 |
| 01/11/2021 |
5.30
|
44,960 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/10/2021 |
5.30
|
27,800 | 5.30 | 5.30 | 5.10 | 500 | 0 | 0.0 |
| 28/10/2021 |
5.30
|
72,100 | 5.30 | 5.50 | 5.30 | 10,000 | 0 | 0.1 |
| 27/10/2021 |
5.30
|
88,700 | 5.20 | 5.50 | 5 | 11,600 | 0 | 0.1 |
| 26/10/2021 |
5.20
|
47,100 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 25/10/2021 |
5.20
|
26,200 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
| 22/10/2021 |
5.20
|
164,600 | 4.90 | 5.30 | 4.90 | 200 | 0 | 0.0 |
| 21/10/2021 |
4.90
|
45,600 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 20/10/2021 |
4.70
|
45,500 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 19/10/2021 |
4.70
|
41,600 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 18/10/2021 |
4.50
|
44,100 | 4.50 | 4.60 | 4.50 | 0 | 100 | 0 |
| 15/10/2021 |
4.50
|
46,300 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 14/10/2021 |
4.50
|
15,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 13/10/2021 |
4.40
|
6,600 | 4.50 | 4.50 | 4.40 | 100 | 0 | 0.0 |
| 12/10/2021 |
4.50
|
40,200 | 4.40 | 4.50 | 4.30 | 1,000 | 0 | 0.0 |
| 11/10/2021 |
4.40
|
2,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 08/10/2021 |
4.40
|
10,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 07/10/2021 |
4.50
|
14,400 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/10/2021 |
4.30
|
30,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 05/10/2021 |
4.50
|
14,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/10/2021 |
4.50
|
25,400 | 4.30 | 4.60 | 4.20 | 1,000 | 0 | 0.0 |
| 01/10/2021 |
4.30
|
25,900 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 30/09/2021 |
4.70
|
27,810 | 4.60 | 4.80 | 4.20 | 0 | 0 | 0 |
| 29/09/2021 |
4.60
|
17,648 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 28/09/2021 |
5
|
60,000 | 5 | 5 | 4.50 | 0 | 23,500 | -0.1 |
| 27/09/2021 |
5
|
20,838 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 24/09/2021 |
5.30
|
195,300 | 5.20 | 5.70 | 4.90 | 0 | 0 | 0 |
| 23/09/2021 |
5.20
|
156,050 | 4.80 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/09/2021 |
4.80
|
43,736 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 21/09/2021 |
4.40
|
35,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/09/2021 |
4.20
|
30,250 | 4 | 4.30 | 4 | 0 | 0 | 0 |
| 17/09/2021 |
4
|
29,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 16/09/2021 |
4.10
|
39,800 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
| 15/09/2021 |
4.40
|
32,029 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 14/09/2021 |
4
|
63,400 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
| 13/09/2021 |
3.80
|
68,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 10/09/2021 |
3.80
|
7,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 09/09/2021 |
3.80
|
600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 08/09/2021 |
3.90
|
4,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 07/09/2021 |
3.90
|
19,200 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 06/09/2021 |
3.80
|
29,900 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
| 01/09/2021 |
3.80
|
4,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 31/08/2021 |
3.70
|
13,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 30/08/2021 |
3.80
|
29,800 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
| 27/08/2021 |
3.50
|
3,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 26/08/2021 |
3.50
|
9,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/08/2021 |
3.40
|
13,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 24/08/2021 |
3.50
|
5,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 23/08/2021 |
3.50
|
13,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/08/2021 |
3.50
|
9,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 19/08/2021 |
3.50
|
18,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 18/08/2021 |
3.60
|
8,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 17/08/2021 |
3.60
|
8,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 16/08/2021 |
3.60
|
33,000 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
| 13/08/2021 |
3.30
|
26,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/08/2021 |
3.30
|
49,900 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 11/08/2021 |
3.30
|
10,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
| 10/08/2021 |
3.30
|
36,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 09/08/2021 |
3.20
|
10,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 06/08/2021 |
3.20
|
60,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 05/08/2021 |
3.30
|
81,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 04/08/2021 |
3.20
|
2,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 03/08/2021 |
3.20
|
4,400 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
| 02/08/2021 |
3.20
|
59,600 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 30/07/2021 |
3.40
|
26,800 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 29/07/2021 |
3.40
|
44,800 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 28/07/2021 |
3.50
|
210 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/07/2021 |
3.50
|
15,600 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 26/07/2021 |
3.70
|
11,200 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 23/07/2021 |
3.70
|
29,400 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 22/07/2021 |
3.70
|
27,200 | 3.40 | 3.70 | 3.30 | 0 | 0 | 0 |
| 21/07/2021 |
3.40
|
1,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 20/07/2021 |
3.50
|
400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 19/07/2021 |
3.60
|
6,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
| 16/07/2021 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 15/07/2021 |
3.80
|
1,300 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
| 14/07/2021 |
3.90
|
1,400 | 3.60 | 3.90 | 3.40 | 0 | 0 | 0 |