| 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) |
2.10 | 38.18% | 307,100 | 0 | 0 |
5.50
7.90
7
|
|
2 tháng
(2025-10-06) |
2.30 | 43.40% | 443,100 | 0 | 0 |
5.20
7.90
7
|
|
3 tháng
(2025-09-08) |
2.30 | 43.40% | 482,500 | 0 | 0 |
5.20
7.90
7
|
|
6 tháng
(2025-06-09) |
1.99 | 35.52% | 779,400 | 0 | 0 |
5.20
7.90
7
|
|
12 tháng
(2024-12-10) |
1.72 | 29.17% | 951,601 | 0 | 0 |
5.15
7.90
7
|
|
24 tháng
(2023-12-18) |
0.79 | 11.62% | 1,511,561 | -5,100 | -0.0 |
5.15
7.93
7
|
|
36 tháng
(2022-12-21) |
-0.63 | -7.61% | 2,012,871 | -14,000 | -0.1 |
5.15
8.95
7
|
|
60 tháng
(2020-12-31) |
-1.39 | -15.51% | 2,969,314 | -27,300 | -0.2 |
5.15
9.99
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/11/2021 |
7.69
|
300 | 8.07 | 8.46 | 7.69 | 0 | 0 | 0 |
| 11/11/2021 |
8.07
|
0 | 8.23 | 8.07 | 8.07 | 0 | 0 | 0 |
| 10/11/2021 |
8.23
|
3,300 | 7.84 | 8.23 | 7.76 | 0 | 0 | 0 |
| 09/11/2021 |
7.84
|
100 | 7.61 | 7.84 | 7.84 | 0 | 0 | 0 |
| 08/11/2021 |
7.61
|
2,300 | 7.69 | 7.69 | 7.61 | 0 | 0 | 0 |
| 05/11/2021 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 04/11/2021 |
7.69
|
1,900 | 7.61 | 7.69 | 7.69 | 0 | 0 | 0 |
| 03/11/2021 |
7.61
|
5,600 | 7.76 | 7.76 | 7.61 | 0 | 0 | 0 |
| 02/11/2021 |
7.76
|
300 | 7.61 | 7.84 | 7.76 | 0 | 0 | 0 |
| 01/11/2021 |
7.61
|
1,200 | 7.38 | 7.76 | 7.61 | 0 | 0 | 0 |
| 29/10/2021 |
7.38
|
10,100 | 7.76 | 7.76 | 7.38 | 0 | 100 | -0.0 |
| 28/10/2021 |
7.76
|
200 | 7.84 | 7.84 | 7.76 | 0 | 100 | -0.0 |
| 27/10/2021 |
7.84
|
1,200 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 |
| 26/10/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 25/10/2021 |
7.84
|
1,200 | 7.76 | 7.84 | 7.84 | 0 | 0 | 0 |
| 22/10/2021 |
7.76
|
1,500 | 7.38 | 7.76 | 7.69 | 0 | 0 | 0 |
| 21/10/2021 |
7.38
|
600 | 7.69 | 7.84 | 7.38 | 0 | 0 | 0 |
| 20/10/2021 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 19/10/2021 |
7.69
|
1,200 | 7.76 | 7.92 | 7.69 | 0 | 0 | 0 |
| 18/10/2021 |
7.76
|
1,100 | 7.53 | 7.92 | 7.76 | 0 | 0 | 0 |
| 15/10/2021 |
7.53
|
1,700 | 7.69 | 7.69 | 7.53 | 0 | 0 | 0 |
| 14/10/2021 |
7.69
|
300 | 7.92 | 7.92 | 7.69 | 0 | 0 | 0 |
| 13/10/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 12/10/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 11/10/2021 |
7.92
|
1,100 | 7.61 | 7.92 | 7.92 | 0 | 0 | 0 |
| 08/10/2021 |
7.61
|
700 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 07/10/2021 |
7.61
|
200 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 06/10/2021 |
7.61
|
200 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 05/10/2021 |
7.61
|
200 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 04/10/2021 |
7.61
|
200 | 7.30 | 7.61 | 7.61 | 0 | 0 | 0 |
| 01/10/2021 |
7.30
|
700 | 7.84 | 7.84 | 7.30 | 0 | 0 | 0 |
| 30/09/2021 |
7.84
|
1,000 | 7.76 | 7.84 | 7.84 | 0 | 0 | 0 |
| 29/09/2021 |
7.76
|
200 | 7.38 | 7.92 | 7.76 | 0 | 0 | 0 |
| 28/09/2021 |
7.38
|
1,200 | 7.69 | 7.84 | 7.38 | 0 | 0 | 0 |
| 27/09/2021 |
7.69
|
200 | 7.76 | 8.07 | 7.69 | 0 | 0 | 0 |
| 24/09/2021 |
7.76
|
200 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 |
| 23/09/2021 |
7.84
|
700 | 7.76 | 7.92 | 7.76 | 0 | 0 | 0 |
| 22/09/2021 |
7.76
|
1,600 | 7.38 | 7.84 | 7.61 | 0 | 0 | 0 |
| 21/09/2021 |
7.38
|
100 | 7.69 | 7.69 | 7.38 | 0 | 0 | 0 |
| 20/09/2021 |
7.69
|
300 | 7.61 | 7.69 | 7.69 | 0 | 0 | 0 |
| 17/09/2021 |
7.61
|
800 | 7.61 | 7.61 | 7.30 | 0 | 0 | 0 |
| 16/09/2021 |
7.61
|
3,600 | 8.00 | 8.00 | 7.30 | 0 | 0 | 0 |
| 15/09/2021 |
8.00
|
0 | 7.38 | 8.00 | 7.38 | 0 | 0 | 0 |
| 14/09/2021 |
7.38
|
600 | 7.15 | 8.07 | 7.38 | 0 | 0 | 0 |
| 13/09/2021 |
7.15
|
9,100 | 7.15 | 8.07 | 7.15 | 0 | 0 | 0 |
| 10/09/2021 |
7.15
|
2,900 | 7.46 | 7.69 | 7.15 | 0 | 0 | 0 |
| 09/09/2021 |
7.46
|
900 | 7.38 | 7.61 | 7.46 | 0 | 0 | 0 |
| 08/09/2021 |
7.38
|
100 | 7.61 | 7.61 | 7.38 | 0 | 0 | 0 |
| 07/09/2021 |
7.61
|
0 | 7.38 | 7.61 | 7.61 | 0 | 0 | 0 |
| 06/09/2021 |
7.38
|
600 | 7.61 | 7.69 | 7.38 | 0 | 0 | 0 |
| 01/09/2021 |
7.61
|
400 | 7.23 | 7.61 | 7.30 | 0 | 0 | 0 |
| 31/08/2021 |
7.23
|
1,200 | 7.69 | 7.69 | 7.00 | 0 | 0 | 0 |
| 30/08/2021 |
7.69
|
800 | 7.53 | 7.92 | 7.69 | 0 | 100 | -0.0 |
| 27/08/2021 |
7.53
|
600 | 7.61 | 7.61 | 7.30 | 0 | 0 | 0 |
| 26/08/2021 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 25/08/2021 |
7.61
|
1,200 | 7.30 | 7.69 | 7.46 | 0 | 200 | -0.0 |
| 24/08/2021 |
7.30
|
1,100 | 7.23 | 8.07 | 7.30 | 0 | 0 | 0 |
| 23/08/2021 |
7.23
|
9,326 | 7.30 | 8.07 | 7.15 | 0 | 0 | 0 |
| 20/08/2021 |
7.30
|
2,800 | 8.00 | 8.00 | 7.30 | 0 | 0 | 0 |
| 19/08/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 18/08/2021 |
8.00
|
301 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 17/08/2021 |
8.00
|
300 | 7.53 | 8.07 | 8.00 | 0 | 0 | 0 |
| 16/08/2021 |
7.53
|
600 | 7.30 | 8.15 | 7.53 | 0 | 0 | 0 |
| 13/08/2021 |
7.30
|
900 | 8.07 | 8.07 | 7.30 | 0 | 0 | 0 |
| 12/08/2021 |
8.07
|
400 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 11/08/2021 |
8.07
|
100 | 7.30 | 8.07 | 8.07 | 0 | 0 | 0 |
| 10/08/2021 |
7.30
|
1,900 | 8.15 | 8.15 | 7.30 | 0 | 0 | 0 |
| 09/08/2021 |
8.15
|
100 | 8.07 | 8.15 | 8.15 | 0 | 0 | 0 |
| 06/08/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 05/08/2021 |
8.07
|
100 | 7.46 | 8.07 | 8.07 | 0 | 0 | 0 |
| 04/08/2021 |
7.46
|
1,500 | 8.00 | 8.00 | 7.30 | 0 | 0 | 0 |
| 03/08/2021 |
8.00
|
100 | 7.69 | 8.00 | 8.00 | 0 | 0 | 0 |
| 02/08/2021 |
7.69
|
3,000 | 8.15 | 8.15 | 7.69 | 0 | 0 | 0 |
| 30/07/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 29/07/2021 |
8.15
|
100 | 7.69 | 8.15 | 8.15 | 0 | 0 | 0 |
| 28/07/2021 |
7.69
|
200 | 7.92 | 7.92 | 7.69 | 0 | 0 | 0 |
| 27/07/2021 |
7.92
|
100 | 7.69 | 7.92 | 7.92 | 0 | 0 | 0 |
| 26/07/2021 |
7.69
|
428 | 8.07 | 8.07 | 7.69 | 0 | 0 | 0 |
| 23/07/2021 |
8.07
|
0 | 7.92 | 8.07 | 8.07 | 0 | 0 | 0 |
| 22/07/2021 |
7.92
|
200 | 7.69 | 8.15 | 7.92 | 0 | 0 | 0 |
| 21/07/2021 |
7.69
|
400 | 8.00 | 8.00 | 7.15 | 0 | 0 | 0 |
| 20/07/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 19/07/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 16/07/2021 |
8.00
|
0 | 7.92 | 8.00 | 7.92 | 0 | 0 | 0 |
| 15/07/2021 |
7.92
|
300 | 7.69 | 8.07 | 7.92 | 0 | 0 | 0 |
| 14/07/2021 |
7.69
|
200 | 7.00 | 7.69 | 7.69 | 0 | 0 | 0 |
| 13/07/2021 |
7.00
|
1,000 | 8.07 | 8.07 | 7.00 | 0 | 300 | -0.0 |
| 12/07/2021 |
8.07
|
200 | 8.38 | 8.38 | 8.07 | 0 | 0 | 0 |
| 09/07/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 08/07/2021 |
8.38
|
100 | 8.23 | 8.38 | 8.38 | 0 | 0 | 0 |
| 07/07/2021 |
8.23
|
200 | 7.23 | 8.23 | 7.38 | 0 | 0 | 0 |
| 06/07/2021 |
7.23
|
500 | 7.76 | 8.30 | 7.23 | 0 | 0 | 0 |
| 05/07/2021 |
7.76
|
100 | 8.38 | 8.38 | 7.76 | 0 | 0 | 0 |
| 02/07/2021 |
8.38
|
100 | 7.30 | 8.38 | 8.38 | 0 | 0 | 0 |
| 01/07/2021 |
7.30
|
500 | 7.53 | 8.38 | 7.07 | 0 | 100 | -0.0 |
| 30/06/2021 |
7.53
|
1,300 | 8.38 | 8.38 | 7.53 | 0 | 0 | 0 |
| 29/06/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 28/06/2021 |
8.38
|
100 | 8.15 | 8.38 | 8.38 | 0 | 0 | 0 |
| 25/06/2021 |
8.15
|
600 | 8.15 | 8.38 | 8.15 | 0 | 0 | 0 |
| 24/06/2021 |
8.15
|
400 | 8.07 | 8.23 | 8.15 | 0 | 0 | 0 |