| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.80 | 15.25% | 21,700 | 0 | 0 |
11.80
13.60
13.60
|
|
2 tháng
(2025-12-01) |
2.30 | 20.35% | 84,600 | 0 | 0 |
11.20
13.60
13.60
|
|
3 tháng
(2025-10-30) |
2.30 | 20.35% | 164,800 | 0 | 0 |
11
13.60
13.60
|
|
6 tháng
(2025-08-01) |
1.60 | 13.33% | 314,600 | 0 | 0 |
11
13.60
13.60
|
|
12 tháng
(2025-02-03) |
2.88 | 26.92% | 965,080 | 100 | 0 |
10.53
14.60
13.60
|
|
24 tháng
(2024-02-15) |
6.43 | 89.69% | 1,850,625 | 100 | 0 |
6.20
14.60
13.60
|
|
36 tháng
(2023-02-13) |
9.35 | 220.10% | 2,427,630 | -3,900 | -0.0 |
4.25
14.60
13.60
|
|
60 tháng
(2021-02-23) |
5.10 | 60.05% | 9,363,711 | 100 | -0.0 |
3.89
14.60
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/07/2021 |
6.11
|
2,000 | 6.20 | 6.37 | 6.11 | 0 | 0 | 0 |
| 05/07/2021 |
6.20
|
6,500 | 6.37 | 6.37 | 6.20 | 0 | 0 | 0 |
| 02/07/2021 |
6.37
|
3,500 | 6.37 | 6.37 | 6.28 | 0 | 0 | 0 |
| 01/07/2021 |
6.37
|
3,500 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 30/06/2021 |
6.37
|
1,600 | 6.37 | 6.46 | 6.37 | 0 | 0 | 0 |
| 29/06/2021 |
6.37
|
5,400 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 28/06/2021 |
6.37
|
8,700 | 6.46 | 6.55 | 6.37 | 0 | 0 | 0 |
| 25/06/2021 |
6.46
|
5,700 | 6.37 | 6.55 | 6.37 | 0 | 0 | 0 |
| 24/06/2021 |
6.37
|
16,700 | 6.55 | 6.55 | 6.37 | 0 | 0 | 0 |
| 23/06/2021 |
6.55
|
3,900 | 6.46 | 6.55 | 6.46 | 0 | 0 | 0 |
| 22/06/2021 |
6.46
|
7,600 | 6.55 | 6.55 | 6.46 | 0 | 0 | 0 |
| 21/06/2021 |
6.55
|
20,200 | 6.46 | 6.73 | 6.46 | 0 | 0 | 0 |
| 18/06/2021 |
6.46
|
11,200 | 6.37 | 6.46 | 6.37 | 0 | 0 | 0 |
| 17/06/2021 |
6.37
|
15,100 | 6.37 | 6.37 | 6.20 | 0 | 0 | 0 |
| 16/06/2021 |
6.37
|
3,200 | 6.37 | 6.37 | 6.28 | 0 | 0 | 0 |
| 15/06/2021 |
6.37
|
10,400 | 6.46 | 6.46 | 6.28 | 0 | 0 | 0 |
| 14/06/2021 |
6.46
|
38,200 | 6.55 | 6.55 | 6.20 | 0 | 0 | 0 |
| 11/06/2021 |
6.55
|
9,600 | 6.55 | 6.55 | 6.46 | 0 | 0 | 0 |
| 10/06/2021 |
6.55
|
4,600 | 6.64 | 6.64 | 6.55 | 0 | 0 | 0 |
| 09/06/2021 |
6.64
|
15,300 | 6.64 | 6.64 | 6.55 | 0 | 0 | 0 |
| 08/06/2021 |
6.64
|
22,500 | 6.64 | 6.73 | 6.46 | 0 | 0 | 0 |
| 07/06/2021 |
6.64
|
8,400 | 6.73 | 6.82 | 6.46 | 0 | 0 | 0 |
| 04/06/2021 |
6.73
|
45,100 | 6.64 | 6.73 | 6.46 | 0 | 0 | 0 |
| 03/06/2021 |
6.64
|
76,000 | 6.73 | 6.73 | 6.28 | 0 | 0 | 0 |
| 02/06/2021 |
6.73
|
4,600 | 6.73 | 6.73 | 6.64 | 0 | 0 | 0 |
| 01/06/2021 |
6.73
|
27,800 | 6.90 | 6.90 | 6.46 | 0 | 0 | 0 |
| 31/05/2021 |
6.90
|
60,400 | 6.82 | 6.90 | 6.37 | 0 | 0 | 0 |
| 28/05/2021 |
6.82
|
1,300 | 6.73 | 6.82 | 6.64 | 0 | 0 | 0 |
| 27/05/2021 |
6.73
|
38,000 | 6.82 | 6.82 | 6.64 | 0 | 0 | 0 |
| 26/05/2021 |
6.82
|
29,800 | 6.99 | 6.99 | 6.73 | 0 | 0 | 0 |
| 25/05/2021 |
6.99
|
8,300 | 6.99 | 6.99 | 6.82 | 0 | 0 | 0 |
| 24/05/2021 |
6.99
|
37,300 | 6.99 | 7.17 | 6.90 | 0 | 0 | 0 |
| 21/05/2021 |
6.99
|
60,800 | 6.99 | 6.99 | 6.73 | 0 | 0 | 0 |
| 20/05/2021 |
6.99
|
14,800 | 6.99 | 7.08 | 6.90 | 0 | 0 | 0 |
| 19/05/2021 |
6.99
|
35,100 | 7.08 | 7.08 | 6.90 | 0 | 0 | 0 |
| 18/05/2021 |
7.08
|
97,200 | 6.90 | 7.08 | 6.73 | 0 | 0 | 0 |
| 17/05/2021 |
6.90
|
84,900 | 6.90 | 6.99 | 6.82 | 0 | 0 | 0 |
| 14/05/2021 |
6.90
|
21,400 | 6.99 | 6.99 | 6.90 | 0 | 0 | 0 |
| 13/05/2021 |
6.99
|
9,700 | 6.90 | 6.99 | 6.82 | 0 | 0 | 0 |
| 12/05/2021 |
6.90
|
11,500 | 7.08 | 7.08 | 6.90 | 0 | 0 | 0 |
| 11/05/2021 |
7.08
|
102,700 | 7.08 | 7.08 | 6.90 | 0 | 0 | 0 |
| 10/05/2021 |
7.08
|
23,000 | 6.99 | 7.17 | 6.99 | 0 | 0 | 0 |
| 07/05/2021 |
6.99
|
15,000 | 7.26 | 7.26 | 6.99 | 0 | 0 | 0 |
| 06/05/2021 |
7.26
|
57,400 | 6.99 | 7.44 | 7.08 | 0 | 0 | 0 |
| 05/05/2021 |
6.99
|
3,500 | 7.08 | 7.08 | 6.90 | 0 | 0 | 0 |
| 04/05/2021 |
7.08
|
10,900 | 7.17 | 7.17 | 6.64 | 0 | 0 | 0 |
| 29/04/2021 |
7.17
|
4,300 | 7.08 | 7.17 | 6.99 | 0 | 0 | 0 |
| 28/04/2021 |
7.08
|
2,700 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 27/04/2021 |
7.08
|
9,800 | 7.17 | 7.17 | 7.08 | 0 | 0 | 0 |
| 26/04/2021 |
7.17
|
7,200 | 7.08 | 7.26 | 7.08 | 0 | 0 | 0 |
| 23/04/2021 |
7.08
|
18,600 | 7.17 | 7.17 | 7.08 | 0 | 0 | 0 |
| 22/04/2021 |
7.17
|
32,900 | 7.08 | 7.17 | 7.08 | 0 | 0 | 0 |
| 20/04/2021 |
7.08
|
12,200 | 7.17 | 7.26 | 7.08 | 0 | 0 | 0 |
| 19/04/2021 |
7.17
|
12,200 | 7.08 | 7.26 | 7.08 | 0 | 0 | 0 |
| 16/04/2021 |
7.08
|
32,100 | 7.26 | 7.35 | 7.08 | 0 | 0 | 0 |
| 15/04/2021 |
7.26
|
54,200 | 7.44 | 7.44 | 7.08 | 0 | 0 | 0 |
| 14/04/2021 |
7.44
|
8,300 | 7.35 | 7.44 | 7.26 | 0 | 0 | 0 |
| 13/04/2021 |
7.35
|
21,300 | 7.52 | 7.52 | 7.26 | 0 | 0 | 0 |
| 12/04/2021 |
7.52
|
17,800 | 7.52 | 7.52 | 7.26 | 0 | 0 | 0 |
| 09/04/2021 |
7.52
|
39,600 | 7.44 | 7.52 | 7.26 | 0 | 0 | 0 |
| 08/04/2021 |
7.44
|
18,000 | 7.61 | 7.61 | 7.26 | 0 | 0 | 0 |
| 07/04/2021 |
7.61
|
34,000 | 7.44 | 7.61 | 7.26 | 0 | 0 | 0 |
| 06/04/2021 |
7.44
|
47,600 | 7.44 | 7.70 | 7.44 | 0 | 0 | 0 |
| 05/04/2021 |
7.44
|
57,300 | 7.17 | 7.70 | 7.17 | 0 | 0 | 0 |
| 02/04/2021 |
7.17
|
54,000 | 7.35 | 7.35 | 7.17 | 0 | 0 | 0 |
| 01/04/2021 |
7.35
|
10,800 | 7.44 | 7.44 | 7.26 | 0 | 0 | 0 |
| 31/03/2021 |
7.44
|
7,000 | 7.61 | 7.61 | 7.26 | 0 | 0 | 0 |
| 30/03/2021 |
7.61
|
54,300 | 7.44 | 7.70 | 7.08 | 0 | 0 | 0 |
| 29/03/2021 |
7.44
|
15,300 | 7.61 | 7.61 | 7.08 | 0 | 0 | 0 |
| 26/03/2021 |
7.61
|
58,500 | 7.35 | 7.70 | 7.08 | 0 | 0 | 0 |
| 25/03/2021 |
7.35
|
130,800 | 7.79 | 7.97 | 7.08 | 0 | 0 | 0 |
| 24/03/2021 |
7.79
|
43,900 | 7.97 | 7.97 | 7.70 | 0 | 0 | 0 |
| 23/03/2021 |
7.97
|
69,200 | 8.50 | 8.50 | 7.88 | 0 | 0 | 0 |
| 22/03/2021 |
8.50
|
76,900 | 8.85 | 8.85 | 7.97 | 0 | 0 | 0 |
| 19/03/2021 |
8.85
|
97,900 | 8.14 | 9.29 | 8.23 | 0 | 0 | 0 |
| 18/03/2021 |
8.14
|
224,100 | 7.97 | 8.32 | 7.97 | 0 | 0 | 0 |
| 17/03/2021 |
7.97
|
146,400 | 7.61 | 8.05 | 7.70 | 0 | 0 | 0 |
| 16/03/2021 |
7.61
|
122,900 | 7.79 | 7.88 | 7.61 | 0 | 0 | 0 |
| 15/03/2021 |
7.79
|
46,100 | 7.79 | 7.97 | 7.79 | 0 | 0 | 0 |
| 12/03/2021 |
7.79
|
43,700 | 7.79 | 7.97 | 7.79 | 0 | 0 | 0 |
| 11/03/2021 |
7.79
|
54,900 | 7.88 | 7.97 | 7.79 | 0 | 0 | 0 |
| 10/03/2021 |
7.88
|
17,900 | 7.97 | 8.67 | 7.88 | 0 | 0 | 0 |
| 09/03/2021 |
7.97
|
38,300 | 8.05 | 8.14 | 7.97 | 0 | 0 | 0 |
| 08/03/2021 |
8.05
|
34,700 | 7.97 | 8.14 | 7.97 | 0 | 0 | 0 |
| 05/03/2021 |
7.97
|
10,400 | 7.97 | 7.97 | 7.88 | 0 | 0 | 0 |
| 04/03/2021 |
7.97
|
4,500 | 7.88 | 7.97 | 7.88 | 0 | 0 | 0 |
| 03/03/2021 |
7.88
|
27,580 | 7.88 | 8.05 | 7.88 | 0 | 0 | 0 |
| 02/03/2021 |
7.88
|
39,600 | 8.41 | 8.41 | 7.88 | 0 | 0 | 0 |
| 01/03/2021 |
8.41
|
1,000 | 8.41 | 8.41 | 8.14 | 0 | 0 | 0 |
| 26/02/2021 |
8.41
|
20,700 | 8.67 | 8.67 | 8.41 | 0 | 0 | 0 |
| 25/02/2021 |
8.67
|
200 | 8.23 | 8.67 | 8.67 | 0 | 0 | 0 |
| 24/02/2021 |
8.23
|
500 | 8.50 | 8.50 | 8.23 | 0 | 0 | 0 |
| 23/02/2021 |
8.50
|
200 | 8.76 | 8.76 | 8.50 | 0 | 0 | 0 |
| 22/02/2021 |
8.76
|
2,400 | 9.21 | 9.21 | 8.05 | 0 | 0 | 0 |
| 19/02/2021 |
9.21
|
300 | 8.41 | 9.21 | 8.67 | 0 | 0 | 0 |
| 18/02/2021 |
8.41
|
200 | 7.97 | 8.94 | 8.41 | 0 | 0 | 0 |
| 17/02/2021 |
7.97
|
5,300 | 7.97 | 8.85 | 7.97 | 0 | 0 | 0 |
| 09/02/2021 |
7.97
|
4,700 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 08/02/2021 |
7.97
|
1,600 | 7.97 | 8.85 | 7.97 | 0 | 0 | 0 |
| 05/02/2021 |
7.97
|
15,200 | 7.97 | 9.03 | 7.97 | 0 | 0 | 0 |