| 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) |
-1.30 | -4.59% | 19,100 | 0 | 0 |
24.20
28.30
27
|
|
2 tháng
(2025-10-06) |
2.68 | 11.01% | 39,300 | 0 | 0 |
23.40
28.30
27
|
|
3 tháng
(2025-09-08) |
2.28 | 9.24% | 143,100 | 0 | 0 |
22.95
28.30
27
|
|
6 tháng
(2025-06-09) |
2.58 | 10.56% | 208,000 | 0 | 0 |
22.95
28.30
27
|
|
12 tháng
(2024-12-10) |
4.93 | 22.35% | 335,304 | -1,000 | -0.0 |
21.09
28.30
27
|
|
24 tháng
(2023-12-18) |
14.43 | 114.75% | 605,062 | 14,400 | 0.2 |
12.01
28.30
27
|
|
36 tháng
(2022-12-21) |
14 | 107.74% | 1,204,467 | 15,200 | 0.2 |
10.67
28.30
27
|
|
60 tháng
(2020-12-31) |
18.34 | 211.89% | 5,895,352 | 16,200 | 0.3 |
7.96
28.30
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/07/2021 |
8.48
|
500 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 12/07/2021 |
8.31
|
3,950 | 8.66 | 8.66 | 8.31 | 0 | 0 | 0 |
| 09/07/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 08/07/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 07/07/2021 |
8.66
|
6,100 | 8.74 | 8.74 | 8.66 | 0 | 0 | 0 |
| 06/07/2021 |
8.92
|
2,800 | 9.00 | 9.00 | 8.92 | 0 | 0 | 0 |
| 05/07/2021 |
9.00
|
8,600 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 02/07/2021 |
9.00
|
2,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 01/07/2021 |
9.09
|
2,400 | 9.00 | 9.09 | 9.00 | 0 | 0 | 0 |
| 30/06/2021 |
9.00
|
5,000 | 9.00 | 9.09 | 9.00 | 0 | 0 | 0 |
| 29/06/2021 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 28/06/2021 |
9.00
|
7,400 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 25/06/2021 |
9.09
|
1,000 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 24/06/2021 |
9.09
|
1,500 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 23/06/2021 |
9.09
|
5,600 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 22/06/2021 |
9.26
|
700 | 9.18 | 9.26 | 9.18 | 0 | 0 | 0 |
| 21/06/2021 |
9.26
|
3,400 | 9.09 | 9.26 | 9.09 | 0 | 0 | 0 |
| 18/06/2021 |
9.09
|
1,300 | 9.00 | 9.09 | 9.00 | 0 | 0 | 0 |
| 17/06/2021 |
9.09
|
300 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 16/06/2021 |
9.09
|
2,500 | 9.00 | 9.09 | 9.00 | 0 | 0 | 0 |
| 15/06/2021 |
9.00
|
1,100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 14/06/2021 |
9.00
|
4,300 | 8.92 | 9.00 | 8.92 | 0 | 0 | 0 |
| 11/06/2021 |
9.00
|
1,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 10/06/2021 |
9.00
|
100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 09/06/2021 |
9.09
|
2,700 | 9.00 | 9.09 | 9.00 | 0 | 0 | 0 |
| 08/06/2021 |
8.92
|
4,000 | 9.00 | 9.00 | 8.92 | 0 | 0 | 0 |
| 07/06/2021 |
9.00
|
1,100 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 04/06/2021 |
9.00
|
2,515 | 9.09 | 9.09 | 9.00 | 0 | 0 | 0 |
| 03/06/2021 |
9.00
|
8,800 | 9.09 | 9.09 | 9.00 | 0 | 0 | 0 |
| 02/06/2021 |
9.09
|
5,500 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 01/06/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 31/05/2021 |
9.09
|
8,000 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 |
| 28/05/2021 |
9.18
|
4,600 | 9.09 | 9.26 | 9.00 | 0 | 0 | 0 |
| 27/05/2021 |
9.00
|
500 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 26/05/2021 |
9.26
|
800 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 25/05/2021 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 24/05/2021 |
9.09
|
100 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 21/05/2021 |
9.00
|
1,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 20/05/2021 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 19/05/2021 |
9.18
|
1,600 | 9.00 | 9.18 | 9.00 | 0 | 0 | 0 |
| 18/05/2021 |
9.09
|
19,200 | 9.35 | 9.35 | 9.09 | 0 | 0 | 0 |
| 17/05/2021 |
9.09
|
8,000 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 14/05/2021 |
9.52
|
200 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
| 13/05/2021 |
9.78
|
2,201 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 12/05/2021 |
9.44
|
200 | 9.35 | 9.44 | 9.35 | 0 | 0 | 0 |
| 11/05/2021 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 10/05/2021 |
9.00
|
700 | 9.26 | 9.26 | 9.00 | 0 | 0 | 0 |
| 07/05/2021 |
9.26
|
1,100 | 9.00 | 9.26 | 9.00 | 0 | 0 | 0 |
| 06/05/2021 |
9.09
|
1,100 | 9.18 | 9.18 | 9.09 | 0 | 0 | 0 |
| 05/05/2021 |
9.18
|
8,400 | 8.92 | 9.18 | 8.92 | 0 | 0 | 0 |
| 04/05/2021 |
9.09
|
2,100 | 8.83 | 9.09 | 8.83 | 0 | 0 | 0 |
| 29/04/2021 |
8.83
|
1,100 | 9.09 | 9.09 | 8.83 | 0 | 0 | 0 |
| 28/04/2021 |
9.09
|
1,100 | 8.74 | 9.09 | 8.74 | 0 | 0 | 0 |
| 27/04/2021 |
8.74
|
14,000 | 8.83 | 8.83 | 8.66 | 0 | 0 | 0 |
| 26/04/2021 |
9.00
|
2,500 | 9.09 | 9.09 | 9.00 | 0 | 0 | 0 |
| 23/04/2021 |
9.44
|
1,100 | 9.09 | 9.44 | 9.09 | 0 | 0 | 0 |
| 22/04/2021 |
9.52
|
0 | 9.52 | 9.52 | 9.52 | 0 | 0 | 0 |
| 20/04/2021 |
9.52
|
2,314 | 9.44 | 9.52 | 9.44 | 0 | 0 | 0 |
| 19/04/2021 |
9.44
|
1,246 | 9.35 | 9.44 | 9.35 | 0 | 0 | 0 |
| 16/04/2021 |
9.26
|
2,800 | 9.09 | 9.26 | 9.00 | 0 | 0 | 0 |
| 15/04/2021 |
9.00
|
800 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 14/04/2021 |
9.52
|
3,600 | 9.18 | 9.52 | 9.18 | 0 | 0 | 0 |
| 13/04/2021 |
9.87
|
19,800 | 9.00 | 9.87 | 8.66 | 0 | 0 | 0 |
| 12/04/2021 |
9.18
|
8,900 | 9.09 | 9.18 | 9.09 | 0 | 0 | 0 |
| 09/04/2021 |
9.18
|
1,600 | 9.87 | 9.87 | 9.00 | 0 | 0 | 0 |
| 08/04/2021 |
9.87
|
30 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 07/04/2021 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 06/04/2021 |
9.87
|
0 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 05/04/2021 |
9.87
|
2,100 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 02/04/2021 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 01/04/2021 |
9.96
|
6 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 31/03/2021 |
10.04
|
3,114 | 9.87 | 10.04 | 9.87 | 0 | 0 | 0 |
| 30/03/2021 |
8.74
|
4,640 | 9.44 | 9.44 | 8.66 | 0 | 100 | -0.0 |
| 29/03/2021 |
9.44
|
6 | 9.44 | 9.44 | 9.44 | 0 | 6 | -0 |
| 26/03/2021 |
9.52
|
400 | 9.96 | 9.96 | 8.83 | 0 | 100 | -0.0 |
| 25/03/2021 |
9.96
|
1,200 | 9.96 | 10.30 | 9.96 | 100 | 0 | 0.0 |
| 24/03/2021 |
10.30
|
9,400 | 10.30 | 10.30 | 9.52 | 0 | 0 | 0 |
| 23/03/2021 |
10.30
|
254 | 10.39 | 10.39 | 10.30 | 100 | 0 | 0.0 |
| 22/03/2021 |
8.92
|
3,806 | 9.96 | 10.13 | 8.92 | 6 | 0 | 0.0 |
| 19/03/2021 |
10.39
|
7,602 | 8.74 | 10.39 | 8.66 | 0 | 0 | 0 |
| 18/03/2021 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 17/03/2021 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 16/03/2021 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 15/03/2021 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 12/03/2021 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 11/03/2021 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 10/03/2021 |
9.96
|
4,700 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 09/03/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 08/03/2021 |
8.66
|
2,000 | 9.96 | 9.96 | 8.66 | 0 | 0 | 0 |
| 05/03/2021 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 04/03/2021 |
9.96
|
0 | 9.96 | 9.96 | 9.96 | 0 | 0 | 0 |
| 03/03/2021 |
9.96
|
7,000 | 9.96 | 9.96 | 9.87 | 0 | 0 | 0 |
| 02/03/2021 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 01/03/2021 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 26/02/2021 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 25/02/2021 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 24/02/2021 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 23/02/2021 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 22/02/2021 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |
| 19/02/2021 |
8.83
|
0 | 8.83 | 8.83 | 8.83 | 0 | 0 | 0 |