| 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) |
-0.50 | -3.85% | 17,200 | 2,300 | 0.0 |
12.25
13.20
12.40
|
|
2 tháng
(2025-10-06) |
-0.15 | -1.19% | 73,700 | 2,000 | 0.0 |
12.25
13.20
12.40
|
|
3 tháng
(2025-09-08) |
-0.25 | -1.96% | 127,100 | 5,700 | 0.1 |
12.25
13.20
12.40
|
|
6 tháng
(2025-06-09) |
-0.59 | -4.48% | 1,511,000 | 43,300 | 0.6 |
12.25
13.50
12.40
|
|
12 tháng
(2024-12-10) |
-0.36 | -2.78% | 3,691,600 | 48,406 | 0.6 |
11.20
13.64
12.40
|
|
24 tháng
(2023-12-18) |
2.35 | 23.10% | 6,775,100 | 119,637 | 1.7 |
9.73
13.64
12.40
|
|
36 tháng
(2022-12-21) |
4.32 | 52.79% | 7,553,800 | 147,937 | 2.3 |
7.59
13.64
12.40
|
|
60 tháng
(2020-12-31) |
4.67 | 59.55% | 10,312,670 | 166,237 | -0.9 |
7.50
13.74
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/07/2021 |
8.90
|
14,900 | 8.96 | 8.96 | 8.63 | 0 | 0 | 0 |
| 09/07/2021 |
8.96
|
22,500 | 9.16 | 9.16 | 8.90 | 0 | 0 | 0 |
| 08/07/2021 |
9.16
|
5,900 | 9.16 | 9.23 | 8.90 | 0 | 0 | 0 |
| 07/07/2021 |
9.16
|
4,500 | 9.16 | 9.16 | 8.76 | 100 | 0 | 0.0 |
| 06/07/2021 |
9.16
|
52,500 | 8.76 | 9.33 | 8.90 | 0 | 3,000 | -0.0 |
| 05/07/2021 |
8.76
|
6,200 | 8.83 | 8.83 | 8.76 | 0 | 0 | 0 |
| 02/07/2021 |
8.83
|
2,300 | 8.76 | 8.90 | 8.76 | 100 | 0 | 0.0 |
| 01/07/2021 |
8.76
|
6,900 | 8.90 | 8.90 | 8.66 | 100 | 0 | 0.0 |
| 30/06/2021 |
8.90
|
1,400 | 8.90 | 8.96 | 8.90 | 0 | 0 | 0 |
| 29/06/2021 |
8.90
|
8,300 | 9.06 | 9.06 | 8.83 | 0 | 0 | 0 |
| 28/06/2021 |
9.06
|
7,600 | 9.06 | 9.16 | 9.06 | 0 | 0 | 0 |
| 25/06/2021 |
9.06
|
9,100 | 8.96 | 9.06 | 8.96 | 0 | 0 | 0 |
| 24/06/2021 |
8.96
|
13,900 | 8.90 | 9.23 | 8.83 | 0 | 0 | 0 |
| 23/06/2021 |
8.90
|
10,600 | 8.93 | 9.23 | 8.86 | 200 | 0 | 0.0 |
| 22/06/2021 |
8.93
|
8,100 | 8.93 | 9.03 | 8.93 | 0 | 0 | 0 |
| 21/06/2021 |
8.93
|
17,700 | 8.83 | 8.96 | 8.83 | 0 | 0 | 0 |
| 18/06/2021 |
8.83
|
2,900 | 8.73 | 8.86 | 8.76 | 0 | 0 | 0 |
| 17/06/2021 |
8.73
|
2,000 | 8.76 | 8.80 | 8.70 | 0 | 0 | 0 |
| 16/06/2021 |
8.76
|
1,700 | 8.70 | 8.96 | 8.63 | 0 | 0 | 0 |
| 15/06/2021 |
8.70
|
8,900 | 8.70 | 8.73 | 8.63 | 0 | 0 | 0 |
| 14/06/2021 |
8.70
|
2,800 | 8.80 | 8.80 | 8.63 | 0 | 0 | 0 |
| 11/06/2021 |
8.80
|
2,000 | 8.80 | 8.83 | 8.80 | 0 | 0 | 0 |
| 10/06/2021 |
8.80
|
6,300 | 8.60 | 8.93 | 8.56 | 0 | 0 | 0 |
| 09/06/2021 |
8.60
|
13,000 | 8.86 | 8.86 | 8.60 | 2,000 | 0 | 0.0 |
| 08/06/2021 |
8.86
|
1,800 | 8.96 | 8.96 | 8.86 | 0 | 0 | 0 |
| 07/06/2021 |
8.96
|
21,200 | 8.63 | 9.03 | 8.63 | 0 | 0 | 0 |
| 04/06/2021 |
8.63
|
400 | 8.66 | 8.66 | 8.63 | 0 | 0 | 0 |
| 03/06/2021 |
8.66
|
1,400 | 8.56 | 8.66 | 8.56 | 0 | 0 | 0 |
| 02/06/2021 |
8.56
|
4,400 | 8.43 | 8.60 | 8.43 | 0 | 0 | 0 |
| 01/06/2021 |
8.43
|
12,300 | 8.53 | 8.53 | 8.43 | 0 | 0 | 0 |
| 31/05/2021 |
8.53
|
4,900 | 8.63 | 8.63 | 8.53 | 0 | 0 | 0 |
| 28/05/2021 |
8.63
|
1,900 | 8.63 | 8.70 | 8.50 | 0 | 0 | 0 |
| 27/05/2021 |
8.63
|
6,500 | 8.83 | 8.83 | 8.50 | 3,000 | 0 | 0.0 |
| 26/05/2021 |
8.83
|
4,400 | 8.90 | 8.90 | 8.63 | 0 | 0 | 0 |
| 25/05/2021 |
8.90
|
7,100 | 8.90 | 9.16 | 8.90 | 0 | 0 | 0 |
| 24/05/2021 |
8.90
|
14,500 | 8.43 | 8.96 | 8.43 | 0 | 0 | 0 |
| 21/05/2021 |
8.43
|
1,500 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 20/05/2021 |
8.50
|
5,500 | 8.50 | 8.63 | 8.43 | 0 | 0 | 0 |
| 19/05/2021 |
8.50
|
6,300 | 8.50 | 8.63 | 8.50 | 0 | 0 | 0 |
| 18/05/2021 |
8.50
|
4,900 | 8.66 | 8.66 | 8.50 | 0 | 0 | 0 |
| 17/05/2021 |
8.66
|
7,500 | 8.63 | 9.03 | 8.63 | 0 | 0 | 0 |
| 14/05/2021 |
8.63
|
5,200 | 8.40 | 8.83 | 8.63 | 0 | 0 | 0 |
| 13/05/2021 |
8.40
|
4,200 | 8.27 | 8.40 | 8.30 | 0 | 1,100 | -0.0 |
| 12/05/2021 |
8.27
|
2,000 | 8.23 | 8.27 | 8.27 | 0 | 0 | 0 |
| 11/05/2021 |
8.23
|
9,000 | 8.17 | 8.23 | 8.10 | 0 | 0 | 0 |
| 10/05/2021 |
8.17
|
3,800 | 8.23 | 8.53 | 8.17 | 0 | 0 | 0 |
| 07/05/2021 |
8.23
|
6,200 | 8.30 | 8.30 | 8.23 | 0 | 3,600 | -0.0 |
| 06/05/2021 |
8.30
|
13,400 | 8.23 | 8.30 | 8.30 | 0 | 13,400 | -0.2 |
| 05/05/2021 |
8.23
|
2,300 | 8.07 | 8.23 | 8.00 | 0 | 0 | 0 |
| 04/05/2021 |
8.07
|
14,200 | 8.30 | 8.30 | 7.97 | 200 | 0 | 0.0 |
| 29/04/2021 |
8.30
|
23,400 | 8.33 | 8.33 | 8.10 | 0 | 0 | 0 |
| 28/04/2021 |
8.33
|
16,500 | 8.37 | 8.40 | 8.30 | 0 | 0 | 0 |
| 27/04/2021 |
8.37
|
17,700 | 8.43 | 8.76 | 8.33 | 0 | 0 | 0 |
| 26/04/2021 |
8.43
|
19,500 | 8.70 | 8.70 | 8.37 | 2,000 | 0 | 0.0 |
| 23/04/2021 |
8.70
|
20,800 | 8.66 | 8.76 | 8.70 | 0 | 0 | 0 |
| 22/04/2021 |
8.66
|
9,200 | 9.13 | 9.26 | 8.66 | 0 | 0 | 0 |
| 20/04/2021 |
9.13
|
6,500 | 8.56 | 9.13 | 8.56 | 0 | 0 | 0 |
| 19/04/2021 |
8.56
|
14,000 | 9.10 | 9.10 | 8.56 | 2,000 | 0 | 0.0 |
| 16/04/2021 |
9.10
|
1,500 | 9.16 | 9.16 | 9.00 | 0 | 0 | 0 |
| 15/04/2021 |
9.16
|
9,300 | 9.03 | 9.66 | 9.03 | 0 | 0 | 0 |
| 14/04/2021 |
9.03
|
7,500 | 8.90 | 9.43 | 8.90 | 1,200 | 0 | 0.0 |
| 13/04/2021 |
8.90
|
5,500 | 9.03 | 9.13 | 8.90 | 0 | 0 | 0 |
| 12/04/2021 |
9.03
|
24,800 | 8.96 | 9.03 | 8.96 | 0 | 0 | 0 |
| 09/04/2021 |
8.96
|
2,000 | 9.16 | 9.16 | 8.96 | 0 | 0 | 0 |
| 08/04/2021 |
9.16
|
5,800 | 8.83 | 9.16 | 8.90 | 0 | 0 | 0 |
| 07/04/2021 |
8.83
|
3,500 | 8.96 | 8.96 | 8.76 | 0 | 0 | 0 |
| 06/04/2021 |
8.96
|
4,400 | 9.03 | 9.16 | 8.96 | 0 | 0 | 0 |
| 05/04/2021 |
9.03
|
3,900 | 9.20 | 9.20 | 8.96 | 0 | 0 | 0 |
| 02/04/2021 |
9.20
|
1,300 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/04/2021 |
9.20
|
14,500 | 9.16 | 9.26 | 8.70 | 0 | 0 | 0 |
| 31/03/2021 |
9.16
|
6,100 | 9.23 | 9.23 | 8.96 | 0 | 0 | 0 |
| 30/03/2021 |
9.23
|
5,300 | 9.26 | 9.26 | 8.83 | 0 | 0 | 0 |
| 29/03/2021 |
9.26
|
10,600 | 9.00 | 9.59 | 9.16 | 0 | 0 | 0 |
| 26/03/2021 |
9.00
|
23,300 | 9.66 | 9.66 | 9.00 | 0 | 0 | 0 |
| 25/03/2021 |
9.66
|
12,600 | 10.29 | 10.42 | 9.63 | 0 | 0 | 0 |
| 24/03/2021 |
10.29
|
7,100 | 9.99 | 10.49 | 9.99 | 0 | 800 | -0.0 |
| 23/03/2021 |
9.99
|
24,300 | 9.53 | 9.99 | 9.63 | 7,000 | 0 | 0.1 |
| 22/03/2021 |
9.53
|
26,900 | 8.96 | 9.53 | 9.23 | 10,000 | 0 | 0.1 |
| 19/03/2021 |
8.96
|
9,400 | 9.06 | 9.06 | 8.96 | 0 | 0 | 0 |
| 18/03/2021 |
9.06
|
24,200 | 8.50 | 9.06 | 8.60 | 0 | 0 | 0 |
| 17/03/2021 |
8.50
|
7,200 | 8.37 | 8.63 | 8.37 | 0 | 0 | 0 |
| 16/03/2021 |
8.37
|
4,700 | 8.33 | 8.47 | 8.33 | 2,000 | 0 | 0.0 |
| 15/03/2021 |
8.33
|
1,400 | 8.20 | 8.47 | 8.30 | 0 | 0 | 0 |
| 12/03/2021 |
8.20
|
5,700 | 8.20 | 8.27 | 8.20 | 0 | 0 | 0 |
| 11/03/2021 |
8.20
|
8,900 | 8.17 | 8.23 | 8.20 | 0 | 0 | 0 |
| 10/03/2021 |
8.17
|
100 | 8.10 | 8.17 | 8.17 | 0 | 0 | 0 |
| 09/03/2021 |
8.10
|
1,000 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 |
| 08/03/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 05/03/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 04/03/2021 |
8.17
|
200 | 8.10 | 8.17 | 8.17 | 0 | 0 | 0 |
| 03/03/2021 |
8.10
|
100 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 |
| 02/03/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 01/03/2021 |
8.17
|
2,200 | 8.10 | 8.17 | 8.10 | 0 | 0 | 0 |
| 26/02/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/02/2021 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/02/2021 |
8.10
|
600 | 7.97 | 8.10 | 8.00 | 0 | 0 | 0 |
| 23/02/2021 |
7.97
|
3,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 22/02/2021 |
7.97
|
1,500 | 7.90 | 7.97 | 7.90 | 0 | 0 | 0 |
| 19/02/2021 |
7.90
|
200 | 7.83 | 7.90 | 7.90 | 0 | 0 | 0 |
| 18/02/2021 |
7.83
|
1,600 | 7.97 | 7.97 | 7.70 | 0 | 0 | 0 |