| 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) |
0.10 | 0.88% | 61,900 | 0 | 0 |
11
11.60
11.30
|
|
2 tháng
(2025-10-06) |
-0.10 | -0.87% | 124,300 | 0 | 0 |
11
11.60
11.30
|
|
3 tháng
(2025-09-08) |
-1.10 | -8.80% | 183,200 | 0 | 0 |
11
12.50
11.30
|
|
6 tháng
(2025-06-09) |
-0.60 | -5% | 339,400 | 100 | 0 |
10.70
13.50
11.30
|
|
12 tháng
(2024-12-10) |
0.96 | 9.16% | 942,619 | 100 | 0 |
10.35
14.60
11.30
|
|
24 tháng
(2023-12-18) |
4.67 | 69.47% | 1,871,827 | -3,900 | -0.0 |
6.20
14.60
11.30
|
|
36 tháng
(2022-12-21) |
6.97 | 157.59% | 2,535,440 | -2,700 | -0.0 |
3.98
14.60
11.30
|
|
60 tháng
(2020-12-31) |
2.73 | 31.42% | 9,655,911 | 100 | -0.0 |
3.89
14.60
11.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 04/02/2021 |
7.97
|
20,300 | 8.32 | 9.03 | 7.97 | 0 | 0 | 0 |
| 03/02/2021 |
8.32
|
106,100 | 7.97 | 8.94 | 7.97 | 0 | 0 | 0 |
| 02/02/2021 |
7.97
|
1,900 | 8.59 | 8.59 | 7.97 | 0 | 0 | 0 |
| 01/02/2021 |
8.59
|
100 | 8.14 | 8.59 | 8.59 | 0 | 0 | 0 |
| 29/01/2021 |
8.14
|
1,600 | 8.41 | 8.41 | 7.44 | 0 | 0 | 0 |
| 28/01/2021 |
8.41
|
6,900 | 8.67 | 8.67 | 8.41 | 0 | 0 | 0 |
| 27/01/2021 |
8.67
|
300 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 26/01/2021 |
8.67
|
16,600 | 9.47 | 9.47 | 8.50 | 0 | 0 | 0 |
| 25/01/2021 |
9.47
|
141,500 | 8.23 | 9.47 | 8.32 | 0 | 0 | 0 |
| 22/01/2021 |
8.23
|
7,100 | 8.41 | 8.41 | 8.23 | 0 | 0 | 0 |
| 21/01/2021 |
8.41
|
10,400 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 20/01/2021 |
8.50
|
600 | 8.14 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/01/2021 |
8.14
|
14,600 | 8.67 | 8.67 | 8.14 | 0 | 0 | 0 |
| 18/01/2021 |
8.67
|
7,500 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
| 15/01/2021 |
8.76
|
4,800 | 8.94 | 8.94 | 8.76 | 0 | 0 | 0 |
| 14/01/2021 |
8.94
|
4,200 | 8.85 | 8.94 | 8.94 | 0 | 0 | 0 |
| 13/01/2021 |
8.85
|
1,300 | 9.74 | 9.74 | 8.85 | 0 | 0 | 0 |
| 12/01/2021 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 11/01/2021 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 08/01/2021 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 07/01/2021 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 06/01/2021 |
9.74
|
200 | 8.67 | 9.74 | 9.74 | 0 | 0 | 0 |
| 05/01/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 04/01/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 31/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 30/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 29/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 28/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 25/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 24/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 23/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 22/12/2020 |
8.67
|
1,800 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
| 21/12/2020 |
8.76
|
2,400 | 8.85 | 8.85 | 8.67 | 0 | 0 | 0 |
| 18/12/2020 |
8.85
|
2,400 | 10.18 | 10.18 | 8.67 | 0 | 0 | 0 |
| 17/12/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 16/12/2020 |
10.18
|
100 | 9.03 | 10.18 | 10.18 | 0 | 0 | 0 |