| 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) |
-2.60 | -10% | 6,600 | -2,200 | -0.0 |
21.40
26
23.40
|
|
2 tháng
(2025-10-06) |
-4.10 | -14.91% | 14,100 | -2,200 | -0.0 |
21.40
31.20
23.40
|
|
3 tháng
(2025-09-08) |
-3.49 | -12.98% | 27,900 | -2,200 | -0.0 |
21.40
31.20
23.40
|
|
6 tháng
(2025-06-09) |
-3.29 | -12.34% | 108,500 | -2,600 | -0.1 |
20.41
31.20
23.40
|
|
12 tháng
(2024-12-10) |
5.64 | 31.74% | 635,200 | -3,228 | -0.1 |
14.92
31.20
23.40
|
|
24 tháng
(2023-12-18) |
15.40 | 192.43% | 1,152,800 | -16,938 | -0.2 |
7.65
31.20
23.40
|
|
36 tháng
(2022-12-21) |
14.66 | 167.77% | 1,304,300 | -31,438 | -0.1 |
7.65
31.20
23.40
|
|
60 tháng
(2020-12-31) |
14.28 | 156.67% | 1,734,790 | -33,186 | 0.4 |
7.47
31.20
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/11/2021 |
12.00
|
5,300 | 12.47 | 12.47 | 11.62 | 0 | 0 | 0 |
| 25/11/2021 |
12.47
|
9,500 | 13.37 | 14.27 | 12.47 | 0 | 0 | 0 |
| 24/11/2021 |
13.37
|
2,200 | 14.36 | 14.36 | 13.37 | 0 | 0 | 0 |
| 23/11/2021 |
14.36
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 |
| 22/11/2021 |
14.36
|
2,500 | 13.70 | 14.55 | 14.17 | 0 | 1,300 | -0.0 |
| 19/11/2021 |
13.70
|
9,700 | 12.90 | 13.70 | 13.51 | 0 | 100 | -0.0 |
| 18/11/2021 |
12.90
|
7,800 | 12.09 | 12.90 | 12.47 | 0 | 0 | 0 |
| 17/11/2021 |
12.09
|
1,400 | 11.48 | 12.09 | 10.68 | 0 | 0 | 0 |
| 16/11/2021 |
11.48
|
4,300 | 10.77 | 11.48 | 10.06 | 0 | 200 | -0.0 |
| 15/11/2021 |
10.77
|
4,400 | 10.11 | 10.77 | 10.30 | 0 | 0 | 0 |
| 12/11/2021 |
10.11
|
1,700 | 9.45 | 10.11 | 9.43 | 0 | 0 | 0 |
| 11/11/2021 |
9.45
|
6,300 | 9.44 | 9.45 | 9.45 | 0 | 0 | 0 |
| 10/11/2021 |
9.44
|
100 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 09/11/2021 |
9.44
|
300 | 9.45 | 9.45 | 9.44 | 0 | 0 | 0 |
| 08/11/2021 |
9.45
|
4,600 | 8.97 | 9.49 | 9.07 | 0 | 0 | 0 |
| 05/11/2021 |
8.97
|
1,100 | 9.16 | 9.16 | 8.97 | 0 | 0 | 0 |
| 04/11/2021 |
9.16
|
900 | 9.16 | 9.45 | 9.16 | 0 | 0 | 0 |
| 03/11/2021 |
9.16
|
1,500 | 8.97 | 9.16 | 9.07 | 0 | 1,000 | -0.0 |
| 02/11/2021 |
8.97
|
400 | 9.07 | 9.16 | 8.97 | 0 | 0 | 0 |
| 01/11/2021 |
9.07
|
800 | 8.88 | 9.07 | 8.83 | 0 | 0 | 0 |
| 29/10/2021 |
8.88
|
400 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 28/10/2021 |
8.88
|
200 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 27/10/2021 |
8.88
|
1,900 | 9.26 | 9.26 | 8.88 | 0 | 0 | 0 |
| 26/10/2021 |
9.26
|
200 | 9.21 | 9.26 | 9.20 | 0 | 0 | 0 |
| 25/10/2021 |
9.21
|
800 | 8.88 | 9.45 | 9.21 | 0 | 100 | -0.0 |
| 22/10/2021 |
8.88
|
1,500 | 9.29 | 9.29 | 8.88 | 0 | 0 | 0 |
| 21/10/2021 |
9.29
|
3,900 | 8.69 | 9.30 | 8.69 | 0 | 0 | 0 |
| 20/10/2021 |
8.69
|
200 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 19/10/2021 |
8.69
|
600 | 8.12 | 8.69 | 8.27 | 100 | 0 | 0.0 |
| 18/10/2021 |
8.12
|
500 | 8.69 | 8.69 | 8.12 | 0 | 0 | 0 |
| 15/10/2021 |
8.69
|
400 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 14/10/2021 |
8.69
|
200 | 8.68 | 8.69 | 8.69 | 0 | 0 | 0 |
| 13/10/2021 |
8.68
|
500 | 8.52 | 8.68 | 8.68 | 0 | 0 | 0 |
| 12/10/2021 |
8.52
|
100 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 |
| 11/10/2021 |
8.60
|
500 | 8.79 | 8.79 | 8.50 | 0 | 0 | 0 |
| 08/10/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 07/10/2021 |
8.79
|
200 | 8.52 | 8.79 | 8.53 | 0 | 0 | 0 |
| 06/10/2021 |
8.52
|
900 | 7.96 | 8.52 | 8.03 | 0 | 0 | 0 |
| 05/10/2021 |
7.96
|
500 | 8.50 | 8.50 | 7.96 | 0 | 0 | 0 |
| 04/10/2021 |
8.50
|
1,200 | 8.50 | 8.51 | 7.91 | 0 | 0 | 0 |
| 01/10/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 30/09/2021 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 29/09/2021 |
8.50
|
400 | 8.60 | 8.60 | 8.50 | 0 | 200 | -0.0 |
| 28/09/2021 |
8.60
|
1,300 | 8.50 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/09/2021 |
8.50
|
1,000 | 8.88 | 8.88 | 8.50 | 0 | 0 | 0 |
| 24/09/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 23/09/2021 |
8.88
|
1,900 | 9.26 | 9.64 | 8.88 | 0 | 0 | 0 |
| 22/09/2021 |
9.26
|
1,600 | 9.19 | 9.26 | 9.21 | 0 | 0 | 0 |
| 21/09/2021 |
9.19
|
800 | 9.07 | 9.19 | 8.97 | 0 | 400 | -0.0 |
| 20/09/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 17/09/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 16/09/2021 |
9.07
|
2,800 | 9.07 | 9.45 | 9.07 | 0 | 0 | 0 |
| 15/09/2021 |
9.07
|
800 | 8.97 | 9.07 | 9.07 | 0 | 0 | 0 |
| 14/09/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 13/09/2021 |
8.97
|
500 | 8.97 | 8.97 | 8.88 | 0 | 0 | 0 |
| 10/09/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 09/09/2021 |
8.97
|
100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 08/09/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 07/09/2021 |
8.97
|
700 | 8.97 | 8.97 | 8.50 | 0 | 0 | 0 |
| 06/09/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 01/09/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 31/08/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 30/08/2021 |
8.97
|
2,100 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 27/08/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 26/08/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 25/08/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 24/08/2021 |
8.97
|
100 | 9.07 | 9.07 | 8.97 | 0 | 0 | 0 |
| 23/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 20/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 19/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 18/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 17/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 16/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 13/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 12/08/2021 |
9.07
|
200 | 9.07 | 9.35 | 9.07 | 0 | 0 | 0 |
| 11/08/2021 |
9.07
|
100 | 9.64 | 9.64 | 9.07 | 0 | 0 | 0 |
| 10/08/2021 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
| 09/08/2021 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
| 06/08/2021 |
9.64
|
500 | 9.45 | 9.64 | 9.54 | 0 | 0 | 0 |
| 05/08/2021 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 04/08/2021 |
9.45
|
100 | 8.89 | 9.45 | 9.45 | 0 | 0 | 0 |
| 03/08/2021 |
8.89
|
100 | 8.31 | 8.89 | 8.89 | 0 | 0 | 0 |
| 02/08/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 30/07/2021 |
8.31
|
100 | 8.03 | 8.31 | 8.31 | 0 | 0 | 0 |
| 29/07/2021 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 28/07/2021 |
8.03
|
3,100 | 8.08 | 8.12 | 8.03 | 0 | 0 | 0 |
| 27/07/2021 |
8.08
|
600 | 8.31 | 8.31 | 8.08 | 0 | 0 | 0 |
| 26/07/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 23/07/2021 |
8.31
|
200 | 8.27 | 8.31 | 8.31 | 0 | 0 | 0 |
| 22/07/2021 |
8.27
|
1,200 | 8.88 | 8.88 | 8.27 | 0 | 0 | 0 |
| 21/07/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 20/07/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 19/07/2021 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 16/07/2021 |
8.88
|
200 | 8.79 | 8.88 | 8.88 | 0 | 0 | 0 |
| 15/07/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 14/07/2021 |
8.79
|
100 | 8.69 | 8.79 | 8.79 | 0 | 0 | 0 |
| 13/07/2021 |
8.69
|
100 | 8.60 | 8.69 | 8.69 | 0 | 0 | 0 |
| 12/07/2021 |
8.60
|
200 | 8.51 | 8.60 | 8.51 | 0 | 0 | 0 |
| 09/07/2021 |
8.51
|
100 | 8.62 | 8.62 | 8.51 | 0 | 0 | 0 |
| 08/07/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |