| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-1 | -8.93% | 19,800 | 0 | 0 |
8.50
11.20
9.50
|
|
2 tháng
(2025-10-06) |
0.70 | 7.37% | 30,900 | 0 | 0 |
8.50
11.20
9.50
|
|
3 tháng
(2025-09-05) |
1.26 | 14.08% | 55,300 | 200 | 0.0 |
8.50
11.20
9.50
|
|
6 tháng
(2025-06-09) |
1.35 | 15.28% | 96,600 | 200 | 0.0 |
8.50
11.20
9.50
|
|
12 tháng
(2024-12-09) |
0.89 | 9.52% | 172,730 | 100 | 0.0 |
8.50
11.20
9.50
|
|
24 tháng
(2023-12-15) |
-1.62 | -13.72% | 314,199 | -16,600 | -0.2 |
8.50
12.95
9.50
|
|
36 tháng
(2022-12-20) |
1.36 | 15.34% | 358,713 | -21,600 | -0.2 |
6.73
12.95
9.50
|
|
60 tháng
(2020-12-30) |
3.87 | 61.25% | 906,563 | 4,700 | 0.1 |
5.28
16.96
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2021 |
10.10
|
6,802 | 10.10 | 10.10 | 10.10 | 0 | 0 | 0 |
| 30/11/2021 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
| 29/11/2021 |
11.83
|
700 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
| 26/11/2021 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
| 25/11/2021 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 |
| 24/11/2021 |
11.75
|
1,600 | 11.99 | 11.99 | 11.75 | 0 | 0 | 0 |
| 23/11/2021 |
10.49
|
100 | 10.49 | 10.49 | 10.49 | 0 | 0 | 0 |
| 22/11/2021 |
9.23
|
1,000 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 |
| 19/11/2021 |
9.07
|
6,400 | 9.07 | 9.46 | 9.07 | 0 | 0 | 0 |
| 18/11/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 17/11/2021 |
9.31
|
2,500 | 8.12 | 9.31 | 8.12 | 0 | 0 | 0 |
| 16/11/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 15/11/2021 |
8.75
|
3,300 | 8.60 | 8.75 | 8.60 | 0 | 0 | 0 |
| 12/11/2021 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 11/11/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 10/11/2021 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/11/2021 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 08/11/2021 |
9.07
|
300 | 8.28 | 9.07 | 8.28 | 0 | 0 | 0 |
| 05/11/2021 |
9.07
|
7,900 | 8.91 | 9.07 | 8.91 | 0 | 0 | 0 |
| 04/11/2021 |
8.68
|
10,300 | 8.68 | 9.39 | 8.68 | 0 | 0 | 0 |
| 03/11/2021 |
8.68
|
200 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 02/11/2021 |
8.68
|
3,010 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 01/11/2021 |
8.68
|
1,000 | 9.07 | 9.07 | 8.28 | 0 | 0 | 0 |
| 29/10/2021 |
7.89
|
2,900 | 7.89 | 8.12 | 7.89 | 0 | 0 | 0 |
| 28/10/2021 |
7.89
|
4,200 | 7.10 | 7.89 | 7.10 | 0 | 0 | 0 |
| 27/10/2021 |
7.26
|
11,600 | 6.86 | 7.26 | 6.86 | 0 | 0 | 0 |
| 26/10/2021 |
7.10
|
2,700 | 6.70 | 7.10 | 6.70 | 0 | 0 | 0 |
| 25/10/2021 |
6.70
|
1,400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/10/2021 |
6.70
|
3,000 | 6.62 | 6.70 | 6.62 | 0 | 0 | 0 |
| 21/10/2021 |
6.62
|
1,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 20/10/2021 |
6.62
|
800 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 19/10/2021 |
7.02
|
2,400 | 6.62 | 7.02 | 6.62 | 0 | 0 | 0 |
| 18/10/2021 |
6.70
|
2,100 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 |
| 15/10/2021 |
6.62
|
600 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 |
| 14/10/2021 |
6.62
|
2,800 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 13/10/2021 |
6.86
|
300 | 6.47 | 6.86 | 6.47 | 0 | 0 | 0 |
| 12/10/2021 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 11/10/2021 |
6.62
|
11,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 08/10/2021 |
6.55
|
4,500 | 6.62 | 6.62 | 6.55 | 0 | 0 | 0 |
| 07/10/2021 |
6.62
|
2,401 | 6.62 | 6.62 | 6.55 | 0 | 0 | 0 |
| 06/10/2021 |
6.55
|
900 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 05/10/2021 |
7.10
|
200 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 04/10/2021 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 01/10/2021 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
| 30/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 29/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 28/09/2021 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 27/09/2021 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
| 24/09/2021 |
6.94
|
1,000 | 6.78 | 6.94 | 6.78 | 0 | 0 | 0 |
| 23/09/2021 |
6.78
|
0 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 22/09/2021 |
6.78
|
1,900 | 6.86 | 6.86 | 6.78 | 0 | 0 | 0 |
| 21/09/2021 |
6.94
|
600 | 6.70 | 6.94 | 6.70 | 0 | 0 | 0 |
| 20/09/2021 |
7.02
|
6,800 | 6.86 | 7.02 | 6.55 | 0 | 0 | 0 |
| 17/09/2021 |
6.86
|
300 | 6.78 | 6.86 | 6.78 | 0 | 0 | 0 |
| 16/09/2021 |
6.70
|
500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 15/09/2021 |
6.78
|
200 | 6.55 | 6.78 | 6.55 | 0 | 0 | 0 |
| 14/09/2021 |
6.94
|
600 | 6.55 | 6.94 | 6.55 | 0 | 0 | 0 |
| 13/09/2021 |
7.02
|
8,800 | 6.55 | 7.02 | 6.55 | 0 | 0 | 0 |
| 10/09/2021 |
7.57
|
1,100 | 6.55 | 7.57 | 6.55 | 0 | 0 | 0 |
| 09/09/2021 |
7.81
|
300 | 7.10 | 7.81 | 7.10 | 0 | 0 | 0 |
| 08/09/2021 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 07/09/2021 |
6.94
|
2,100 | 6.47 | 6.94 | 6.15 | 0 | 0 | 0 |
| 06/09/2021 |
6.47
|
1,000 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 01/09/2021 |
6.70
|
3,100 | 6.62 | 6.70 | 6.62 | 0 | 0 | 0 |
| 31/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 30/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 27/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 26/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 25/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 24/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 23/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 20/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 19/08/2021 |
6.55
|
0 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 18/08/2021 |
6.55
|
500 | 6.55 | 6.55 | 6.55 | 0 | 0 | 0 |
| 17/08/2021 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 16/08/2021 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 13/08/2021 |
6.55
|
4,500 | 6.47 | 6.55 | 6.47 | 0 | 0 | 0 |
| 12/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 11/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 10/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 09/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 06/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 05/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 04/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 03/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 02/08/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 30/07/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 29/07/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 28/07/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 27/07/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 26/07/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 23/07/2021 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 22/07/2021 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 21/07/2021 |
5.84
|
1,500 | 5.76 | 5.84 | 5.76 | 0 | 0 | 0 |
| 20/07/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/07/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/07/2021 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/07/2021 |
5.60
|
300 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/07/2021 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 13/07/2021 |
5.60
|
2,500 | 5.44 | 5.60 | 5.44 | 0 | 0 | 0 |