| 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) |
1.10 | 9.82% | 7,100 | 0 | 0 |
11.20
12.30
12.30
|
|
2 tháng
(2025-10-06) |
-1.20 | -8.89% | 7,800 | 0 | 0 |
11
13.50
12.30
|
|
3 tháng
(2025-09-08) |
-1.20 | -8.89% | 24,600 | 0 | 0 |
11
13.50
12.30
|
|
6 tháng
(2025-06-09) |
0.18 | 1.48% | 80,200 | 0 | 0 |
9.56
14.58
12.30
|
|
12 tháng
(2024-12-10) |
3.33 | 37.17% | 209,901 | -11,600 | -0.1 |
8.97
14.58
12.30
|
|
24 tháng
(2023-12-18) |
3.22 | 35.53% | 544,358 | -16,100 | -0.2 |
7.34
14.58
12.30
|
|
36 tháng
(2022-12-21) |
3.90 | 46.39% | 954,518 | -79,900 | -0.8 |
7.34
14.58
12.30
|
|
60 tháng
(2020-12-31) |
3.25 | 35.97% | 2,578,863 | -30,710 | -0.4 |
6.33
14.58
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/07/2021 |
8.53
|
200 | 8.44 | 8.53 | 8.44 | 0 | 200 | -0.0 |
| 12/07/2021 |
8.44
|
2,300 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 09/07/2021 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 08/07/2021 |
8.44
|
6,200 | 8.44 | 9.05 | 8.44 | 0 | 0 | 0 |
| 07/07/2021 |
8.44
|
200 | 8.79 | 8.79 | 8.44 | 0 | 0 | 0 |
| 06/07/2021 |
8.79
|
400 | 9.74 | 9.74 | 8.79 | 0 | 0 | 0 |
| 05/07/2021 |
9.74
|
5,800 | 9.05 | 9.82 | 9.13 | 0 | 0 | 0 |
| 02/07/2021 |
9.05
|
26,338 | 8.62 | 9.05 | 9.05 | 0 | 0 | 0 |
| 01/07/2021 |
8.62
|
2,300 | 8.62 | 9.22 | 8.62 | 0 | 0 | 0 |
| 30/06/2021 |
8.62
|
200 | 8.79 | 8.79 | 8.62 | 0 | 0 | 0 |
| 29/06/2021 |
8.79
|
10,600 | 8.70 | 8.87 | 8.27 | 0 | 0 | 0 |
| 28/06/2021 |
8.70
|
1,702 | 8.62 | 8.70 | 8.62 | 0 | 0 | 0 |
| 25/06/2021 |
8.62
|
35,800 | 8.70 | 8.87 | 8.62 | 0 | 0 | 0 |
| 24/06/2021 |
8.70
|
4,700 | 8.79 | 8.79 | 8.62 | 400 | 0 | 0.0 |
| 23/06/2021 |
8.79
|
119,300 | 8.62 | 8.79 | 8.62 | 0 | 0 | 0 |
| 22/06/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 21/06/2021 |
8.62
|
100 | 9.13 | 9.13 | 8.62 | 0 | 0 | 0 |
| 18/06/2021 |
9.13
|
1,000 | 8.53 | 9.13 | 8.62 | 0 | 0 | 0 |
| 17/06/2021 |
8.53
|
100 | 9.22 | 9.22 | 8.53 | 0 | 0 | 0 |
| 16/06/2021 |
9.22
|
300 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 15/06/2021 |
9.22
|
4,200 | 8.53 | 9.22 | 8.87 | 0 | 0 | 0 |
| 14/06/2021 |
8.53
|
501 | 8.62 | 9.22 | 8.53 | 0 | 0 | 0 |
| 11/06/2021 |
8.62
|
510 | 8.36 | 8.62 | 8.62 | 0 | 0 | 0 |
| 10/06/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 09/06/2021 |
8.36
|
100 | 8.87 | 8.87 | 8.36 | 0 | 0 | 0 |
| 08/06/2021 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 07/06/2021 |
8.87
|
100 | 8.36 | 8.87 | 8.87 | 0 | 0 | 0 |
| 04/06/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 03/06/2021 |
8.36
|
287 | 8.62 | 9.13 | 8.36 | 0 | 0 | 0 |
| 02/06/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 01/06/2021 |
8.62
|
10,000 | 8.53 | 8.62 | 8.62 | 0 | 0 | 0 |
| 31/05/2021 |
8.53
|
100 | 9.30 | 9.30 | 8.53 | 0 | 0 | 0 |
| 28/05/2021 |
9.30
|
900 | 8.62 | 9.30 | 8.87 | 0 | 0 | 0 |
| 27/05/2021 |
8.62
|
1,700 | 8.27 | 8.87 | 8.62 | 0 | 0 | 0 |
| 26/05/2021 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 25/05/2021 |
8.27
|
8,200 | 8.79 | 8.79 | 8.27 | 0 | 0 | 0 |
| 24/05/2021 |
8.79
|
200 | 9.30 | 9.30 | 8.44 | 0 | 0 | 0 |
| 21/05/2021 |
9.30
|
300 | 8.62 | 9.39 | 8.36 | 0 | 0 | 0 |
| 20/05/2021 |
8.62
|
600 | 8.62 | 8.70 | 8.36 | 0 | 0 | 0 |
| 19/05/2021 |
8.62
|
1,100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 18/05/2021 |
8.62
|
100 | 8.70 | 8.70 | 8.62 | 0 | 0 | 0 |
| 17/05/2021 |
8.70
|
100 | 9.22 | 9.22 | 8.70 | 0 | 0 | 0 |
| 14/05/2021 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 13/05/2021 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 12/05/2021 |
9.22
|
7,100 | 9.30 | 9.30 | 8.44 | 0 | 0 | 0 |
| 11/05/2021 |
9.30
|
1,487 | 9.05 | 9.30 | 9.05 | 0 | 0 | 0 |
| 10/05/2021 |
9.05
|
1,310 | 9.05 | 9.65 | 8.70 | 0 | 0 | 0 |
| 07/05/2021 |
9.05
|
1,000 | 9.39 | 9.39 | 9.05 | 0 | 0 | 0 |
| 06/05/2021 |
9.39
|
200 | 8.62 | 9.39 | 8.62 | 0 | 0 | 0 |
| 05/05/2021 |
8.62
|
100 | 8.87 | 8.87 | 8.62 | 0 | 0 | 0 |
| 04/05/2021 |
8.87
|
1,400 | 9.74 | 9.74 | 8.79 | 0 | 0 | 0 |
| 29/04/2021 |
9.74
|
1,300 | 10.77 | 10.77 | 9.74 | 0 | 0 | 0 |
| 28/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 27/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 26/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 23/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 22/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 20/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 19/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 16/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 15/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 14/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 13/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 12/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 09/04/2021 |
10.77
|
300 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 08/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 07/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 06/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 05/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 02/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 01/04/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 31/03/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 30/03/2021 |
10.77
|
100 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 29/03/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 26/03/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 25/03/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 24/03/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 23/03/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 22/03/2021 |
10.77
|
1,000 | 11.11 | 11.11 | 10.77 | 0 | 0 | 0 |
| 19/03/2021 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
| 18/03/2021 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
| 17/03/2021 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
| 16/03/2021 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
| 15/03/2021 |
11.11
|
0 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
| 12/03/2021 |
11.11
|
900 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 |
| 11/03/2021 |
11.11
|
100 | 10.68 | 11.11 | 11.11 | 0 | 0 | 0 |
| 10/03/2021 |
10.68
|
1,000 | 10.77 | 10.77 | 10.68 | 0 | 0 | 0 |
| 09/03/2021 |
10.77
|
3,700 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 08/03/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 05/03/2021 |
10.77
|
3,300 | 10.77 | 10.77 | 10.77 | 2,000 | 0 | 0.0 |
| 04/03/2021 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
| 03/03/2021 |
10.77
|
1,010 | 10.42 | 10.77 | 10.77 | 0 | 0 | 0 |
| 02/03/2021 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 01/03/2021 |
10.42
|
100 | 10.34 | 10.42 | 10.42 | 0 | 0 | 0 |
| 26/02/2021 |
10.34
|
0 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
| 25/02/2021 |
10.34
|
3,100 | 9.99 | 10.60 | 10.34 | 100 | 0 | 0.0 |
| 24/02/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 23/02/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 22/02/2021 |
9.99
|
300 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |
| 19/02/2021 |
9.99
|
0 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 |