| 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% | 900 | 0 | 0 |
7.10
7.10
7.10
|
|
2 tháng
(2025-10-06) |
-0.90 | -11.25% | 7,300 | 0 | 0 |
7.10
8
7.10
|
|
3 tháng
(2025-09-08) |
-0.40 | -5.33% | 15,300 | 0 | 0 |
6.40
8
7.10
|
|
6 tháng
(2025-06-09) |
-0.60 | -7.79% | 245,200 | -4,200 | -0.0 |
6.40
11.80
7.10
|
|
12 tháng
(2024-12-10) |
-1.07 | -13.06% | 338,988 | -4,300 | -0.0 |
6.40
11.80
7.10
|
|
24 tháng
(2023-12-29) |
-0.98 | -12.08% | 864,779 | -4,300 | -0.0 |
6.17
13.88
7.10
|
|
36 tháng
(2022-12-21) |
-0.16 | -2.19% | 2,216,736 | -24,700 | -0.2 |
4.90
13.88
7.10
|
|
60 tháng
(2020-12-31) |
3.20 | 81.96% | 11,865,359 | -19,000 | -0.1 |
2.72
13.88
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/10/2021 |
9.80
|
136,905 | 8.53 | 9.80 | 9.53 | 0 | 0 | 0 |
| 01/10/2021 |
8.53
|
202,655 | 7.44 | 8.53 | 7.53 | 100 | 0 | 0.0 |
| 30/09/2021 |
7.44
|
10,743 | 6.62 | 7.44 | 7.35 | 0 | 0 | 0 |
| 29/09/2021 |
6.62
|
43,250 | 5.90 | 6.62 | 5.90 | 100 | 0 | 0.0 |
| 28/09/2021 |
5.90
|
26,600 | 5.35 | 5.90 | 4.99 | 0 | 0 | 0 |
| 27/09/2021 |
5.35
|
1,800 | 5.54 | 5.63 | 4.63 | 0 | 0 | 0 |
| 24/09/2021 |
5.54
|
8,500 | 5.35 | 5.54 | 4.90 | 0 | 0 | 0 |
| 23/09/2021 |
5.35
|
8,410 | 5.17 | 5.54 | 5.17 | 0 | 0 | 0 |
| 22/09/2021 |
5.17
|
17,600 | 5.54 | 5.54 | 4.72 | 0 | 0 | 0 |
| 21/09/2021 |
5.54
|
4,000 | 5.17 | 5.54 | 5.17 | 0 | 0 | 0 |
| 20/09/2021 |
5.17
|
3,900 | 5.63 | 5.63 | 4.99 | 0 | 0 | 0 |
| 17/09/2021 |
5.63
|
29,080 | 4.99 | 5.63 | 5.63 | 0 | 0 | 0 |
| 16/09/2021 |
4.99
|
14,140 | 4.54 | 4.99 | 4.36 | 0 | 0 | 0 |
| 15/09/2021 |
4.54
|
18,200 | 3.99 | 4.54 | 3.54 | 0 | 0 | 0 |
| 14/09/2021 |
3.99
|
5,440 | 3.54 | 3.99 | 3.81 | 0 | 0 | 0 |
| 13/09/2021 |
3.54
|
900 | 4.08 | 4.08 | 3.54 | 0 | 0 | 0 |
| 10/09/2021 |
4.08
|
900 | 4.08 | 4.08 | 3.72 | 0 | 0 | 0 |
| 09/09/2021 |
4.08
|
0 | 4.17 | 4.08 | 4.17 | 0 | 0 | 0 |
| 08/09/2021 |
4.17
|
402 | 3.90 | 4.17 | 4.08 | 0 | 0 | 0 |
| 07/09/2021 |
3.90
|
1,200 | 3.81 | 3.90 | 3.90 | 0 | 0 | 0 |
| 06/09/2021 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 01/09/2021 |
3.81
|
200 | 3.72 | 3.81 | 3.81 | 0 | 0 | 0 |
| 31/08/2021 |
3.72
|
3,000 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 30/08/2021 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
| 27/08/2021 |
3.72
|
5,400 | 3.27 | 3.72 | 3.54 | 0 | 0 | 0 |
| 26/08/2021 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 25/08/2021 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 24/08/2021 |
3.27
|
700 | 3.81 | 3.81 | 3.27 | 0 | 0 | 0 |
| 23/08/2021 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 20/08/2021 |
3.81
|
400 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 19/08/2021 |
3.81
|
3,600 | 3.36 | 3.81 | 3.54 | 0 | 0 | 0 |
| 18/08/2021 |
3.36
|
500 | 3.90 | 3.90 | 3.36 | 0 | 0 | 0 |
| 17/08/2021 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/08/2021 |
3.90
|
1,000 | 3.63 | 3.99 | 3.63 | 0 | 0 | 0 |
| 13/08/2021 |
3.63
|
3,600 | 3.54 | 3.90 | 3.63 | 0 | 0 | 0 |
| 12/08/2021 |
3.54
|
2,000 | 3.09 | 3.54 | 3.54 | 0 | 0 | 0 |
| 11/08/2021 |
3.09
|
1,000 | 3.63 | 3.63 | 3.09 | 0 | 0 | 0 |
| 10/08/2021 |
3.63
|
5,600 | 3.18 | 3.63 | 2.72 | 0 | 0 | 0 |
| 09/08/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 06/08/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 05/08/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 04/08/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 03/08/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 02/08/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 30/07/2021 |
3.18
|
2,700 | 3.36 | 3.36 | 3.18 | 0 | 0 | 0 |
| 29/07/2021 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 28/07/2021 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 27/07/2021 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 26/07/2021 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 23/07/2021 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 22/07/2021 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 21/07/2021 |
3.36
|
100 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 20/07/2021 |
3.36
|
0 | 3.54 | 3.36 | 3.54 | 0 | 0 | 0 |
| 19/07/2021 |
3.54
|
5,600 | 3.18 | 3.54 | 3.27 | 0 | 0 | 0 |
| 16/07/2021 |
3.18
|
900 | 3.18 | 3.18 | 2.72 | 0 | 0 | 0 |
| 15/07/2021 |
3.18
|
5 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 14/07/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 13/07/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 12/07/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 09/07/2021 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 08/07/2021 |
3.18
|
400 | 3.45 | 3.45 | 3.09 | 0 | 0 | 0 |
| 07/07/2021 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 06/07/2021 |
3.45
|
0 | 3.81 | 3.45 | 3.45 | 0 | 0 | 0 |
| 05/07/2021 |
3.81
|
606 | 3.81 | 3.81 | 3.36 | 0 | 0 | 0 |
| 02/07/2021 |
3.81
|
200 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 01/07/2021 |
3.81
|
300 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
| 30/06/2021 |
3.90
|
18,500 | 3.63 | 3.90 | 3.63 | 0 | 0 | 0 |
| 29/06/2021 |
3.63
|
620 | 3.45 | 3.63 | 3.63 | 0 | 0 | 0 |
| 28/06/2021 |
3.45
|
7,800 | 3.90 | 3.90 | 3.45 | 0 | 0 | 0 |
| 25/06/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 24/06/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/06/2021 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 22/06/2021 |
3.90
|
1,200 | 3.72 | 3.90 | 3.81 | 0 | 0 | 0 |
| 21/06/2021 |
3.72
|
1,000 | 3.81 | 3.90 | 3.72 | 0 | 0 | 0 |
| 18/06/2021 |
3.81
|
600 | 3.99 | 3.99 | 3.81 | 0 | 0 | 0 |
| 17/06/2021 |
3.99
|
200 | 3.63 | 3.99 | 3.90 | 0 | 0 | 0 |
| 16/06/2021 |
3.63
|
3,900 | 3.90 | 3.90 | 3.45 | 0 | 0 | 0 |
| 15/06/2021 |
3.90
|
900 | 3.90 | 3.99 | 3.36 | 0 | 0 | 0 |
| 14/06/2021 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 11/06/2021 |
3.90
|
200 | 3.81 | 3.90 | 3.90 | 0 | 0 | 0 |
| 10/06/2021 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 09/06/2021 |
3.81
|
8,200 | 3.63 | 3.81 | 3.72 | 0 | 0 | 0 |
| 08/06/2021 |
3.63
|
420 | 4.08 | 4.08 | 3.63 | 0 | 0 | 0 |
| 07/06/2021 |
4.08
|
6,400 | 4.08 | 4.08 | 3.90 | 0 | 0 | 0 |
| 04/06/2021 |
4.08
|
700 | 3.99 | 4.17 | 3.72 | 0 | 0 | 0 |
| 03/06/2021 |
3.99
|
400 | 4.08 | 4.54 | 3.99 | 0 | 0 | 0 |
| 02/06/2021 |
4.08
|
1,322 | 3.63 | 4.17 | 3.90 | 0 | 0 | 0 |
| 01/06/2021 |
3.63
|
3,820 | 4.17 | 4.17 | 3.63 | 0 | 0 | 0 |
| 31/05/2021 |
4.17
|
0 | 4.08 | 4.17 | 4.17 | 0 | 0 | 0 |
| 28/05/2021 |
4.08
|
3,200 | 3.81 | 4.36 | 4.08 | 0 | 0 | 0 |
| 27/05/2021 |
3.81
|
1,260 | 3.36 | 3.81 | 3.81 | 0 | 0 | 0 |
| 26/05/2021 |
3.36
|
8,700 | 3.18 | 3.36 | 3.36 | 0 | 0 | 0 |
| 25/05/2021 |
3.18
|
12,300 | 3.36 | 3.36 | 2.99 | 0 | 0 | 0 |
| 24/05/2021 |
3.36
|
0 | 3.54 | 3.36 | 3.54 | 0 | 0 | 0 |
| 21/05/2021 |
3.54
|
5,300 | 3.09 | 3.54 | 3.09 | 0 | 0 | 0 |
| 20/05/2021 |
3.09
|
1,100 | 3.54 | 3.54 | 3.09 | 0 | 0 | 0 |
| 19/05/2021 |
3.54
|
60 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 18/05/2021 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 17/05/2021 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
| 14/05/2021 |
3.54
|
1,100 | 4.08 | 4.08 | 3.54 | 0 | 0 | 0 |