| 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) |
0.90 | 10.59% | 5,900 | -100 | -0.0 |
8.50
9.50
9.40
|
|
2 tháng
(2025-11-28) |
1.30 | 16.05% | 9,200 | -100 | -0.0 |
8
9.50
9.40
|
|
3 tháng
(2025-10-29) |
0.72 | 8.29% | 19,600 | -100 | -0.0 |
7.80
9.50
9.40
|
|
6 tháng
(2025-07-31) |
-1.23 | -11.58% | 125,300 | -200 | -0.0 |
7.80
10.63
9.40
|
|
12 tháng
(2025-02-03) |
-0.84 | -8.21% | 356,300 | 100 | 0.0 |
6.63
10.83
9.40
|
|
24 tháng
(2024-02-07) |
-0.63 | -6.24% | 530,180 | 2,900 | 0.0 |
6.63
10.88
9.40
|
|
36 tháng
(2023-02-13) |
0.33 | 3.63% | 1,667,440 | 9,900 | 0.1 |
6.63
12.98
9.40
|
|
60 tháng
(2021-03-10) |
-0.72 | -7.12% | 3,539,161 | 10,000 | 0.1 |
6.49
12.98
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/06/2021 |
7.35
|
9,100 | 8.50 | 8.50 | 7.35 | 0 | 0 | 0 |
| 08/06/2021 |
8.50
|
33,000 | 8.50 | 8.59 | 7.64 | 0 | 0 | 0 |
| 07/06/2021 |
8.50
|
5,700 | 8.97 | 8.97 | 8.40 | 0 | 0 | 0 |
| 04/06/2021 |
8.97
|
3,000 | 8.12 | 8.97 | 8.97 | 0 | 0 | 0 |
| 03/06/2021 |
8.12
|
200 | 8.59 | 8.59 | 8.12 | 0 | 0 | 0 |
| 02/06/2021 |
8.59
|
1,200 | 8.40 | 8.59 | 8.40 | 0 | 0 | 0 |
| 01/06/2021 |
8.40
|
13,300 | 8.59 | 8.59 | 8.40 | 0 | 0 | 0 |
| 31/05/2021 |
8.59
|
3,100 | 8.59 | 9.07 | 8.31 | 0 | 0 | 0 |
| 28/05/2021 |
8.59
|
1,700 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 27/05/2021 |
8.59
|
6,800 | 9.45 | 9.45 | 8.59 | 0 | 0 | 0 |
| 26/05/2021 |
9.45
|
2,000 | 8.59 | 9.45 | 9.45 | 0 | 0 | 0 |
| 25/05/2021 |
8.59
|
2,900 | 8.88 | 9.55 | 8.59 | 0 | 0 | 0 |
| 24/05/2021 |
8.88
|
5,900 | 9.36 | 9.36 | 8.59 | 0 | 0 | 0 |
| 21/05/2021 |
9.36
|
8,500 | 8.59 | 9.36 | 8.59 | 0 | 0 | 0 |
| 20/05/2021 |
8.59
|
4,000 | 8.88 | 8.88 | 8.59 | 0 | 0 | 0 |
| 19/05/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 18/05/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 17/05/2021 |
8.88
|
100 | 8.78 | 8.88 | 8.88 | 0 | 0 | 0 |
| 14/05/2021 |
8.78
|
4,400 | 8.78 | 9.45 | 7.64 | 0 | 0 | 0 |
| 13/05/2021 |
8.78
|
3,100 | 8.97 | 8.97 | 8.59 | 0 | 0 | 0 |
| 12/05/2021 |
8.97
|
5,100 | 8.97 | 8.97 | 8.78 | 0 | 0 | 0 |
| 11/05/2021 |
8.97
|
6,800 | 8.50 | 8.97 | 8.12 | 0 | 0 | 0 |
| 10/05/2021 |
8.50
|
4,300 | 7.64 | 8.59 | 8.50 | 0 | 0 | 0 |
| 07/05/2021 |
7.64
|
1,900 | 8.59 | 8.59 | 7.64 | 0 | 0 | 0 |
| 06/05/2021 |
8.59
|
8,500 | 9.07 | 9.26 | 8.12 | 0 | 0 | 0 |
| 05/05/2021 |
9.07
|
17,700 | 9.17 | 10.03 | 8.59 | 0 | 0 | 0 |
| 04/05/2021 |
9.17
|
18,400 | 9.36 | 9.36 | 8.50 | 0 | 0 | 0 |
| 29/04/2021 |
9.36
|
3,900 | 7.64 | 9.36 | 8.31 | 0 | 0 | 0 |
| 28/04/2021 |
7.64
|
7,200 | 7.64 | 8.40 | 7.64 | 0 | 0 | 0 |
| 27/04/2021 |
7.64
|
7,300 | 8.40 | 8.40 | 7.64 | 0 | 0 | 0 |
| 26/04/2021 |
8.40
|
15,100 | 8.40 | 8.40 | 7.64 | 0 | 0 | 0 |
| 23/04/2021 |
8.40
|
2,000 | 8.12 | 8.50 | 7.73 | 0 | 0 | 0 |
| 22/04/2021 |
8.12
|
3,100 | 8.21 | 8.50 | 8.12 | 0 | 0 | 0 |
| 20/04/2021 |
8.21
|
3,400 | 8.59 | 8.69 | 8.21 | 0 | 0 | 0 |
| 19/04/2021 |
8.59
|
3,000 | 8.97 | 9.55 | 8.59 | 0 | 0 | 0 |
| 16/04/2021 |
8.97
|
8,000 | 8.97 | 8.97 | 8.31 | 0 | 0 | 0 |
| 15/04/2021 |
8.97
|
200 | 8.59 | 8.97 | 8.97 | 0 | 0 | 0 |
| 14/04/2021 |
8.59
|
900 | 9.07 | 10.31 | 7.92 | 0 | 0 | 0 |
| 13/04/2021 |
9.07
|
3,700 | 9.74 | 9.74 | 9.07 | 0 | 0 | 0 |
| 12/04/2021 |
9.74
|
4,000 | 10.50 | 10.50 | 9.74 | 0 | 0 | 0 |
| 09/04/2021 |
10.50
|
3,100 | 10.79 | 11.84 | 10.50 | 0 | 0 | 0 |
| 08/04/2021 |
10.79
|
0 | 10.41 | 10.79 | 10.79 | 0 | 0 | 0 |
| 07/04/2021 |
10.41
|
4,700 | 9.36 | 11.17 | 10.41 | 0 | 0 | 0 |
| 06/04/2021 |
9.36
|
11,900 | 9.45 | 10.22 | 9.36 | 0 | 0 | 0 |
| 05/04/2021 |
9.45
|
5,900 | 9.55 | 9.55 | 7.64 | 0 | 0 | 0 |
| 02/04/2021 |
9.55
|
1,000 | 9.45 | 9.55 | 8.02 | 0 | 0 | 0 |
| 01/04/2021 |
9.45
|
17,900 | 9.45 | 9.45 | 9.26 | 0 | 0 | 0 |
| 31/03/2021 |
9.45
|
5,400 | 8.59 | 9.83 | 9.45 | 0 | 0 | 0 |
| 30/03/2021 |
8.59
|
12,400 | 6.87 | 8.59 | 8.31 | 0 | 0 | 0 |
| 29/03/2021 |
6.87
|
11,300 | 7.83 | 8.97 | 6.87 | 0 | 0 | 0 |
| 26/03/2021 |
7.83
|
700 | 8.69 | 8.69 | 7.83 | 0 | 0 | 0 |
| 25/03/2021 |
8.69
|
4,200 | 8.78 | 8.78 | 7.64 | 0 | 0 | 0 |
| 24/03/2021 |
8.78
|
2,700 | 9.17 | 9.17 | 8.59 | 0 | 0 | 0 |
| 23/03/2021 |
9.17
|
4,100 | 9.26 | 9.26 | 9.07 | 0 | 0 | 0 |
| 22/03/2021 |
9.26
|
5,000 | 9.17 | 9.26 | 9.17 | 0 | 0 | 0 |
| 19/03/2021 |
9.17
|
2,000 | 9.55 | 9.55 | 9.17 | 0 | 0 | 0 |
| 18/03/2021 |
9.55
|
5,400 | 9.26 | 9.64 | 8.88 | 0 | 0 | 0 |
| 17/03/2021 |
9.26
|
500 | 9.26 | 10.03 | 9.07 | 0 | 0 | 0 |
| 16/03/2021 |
9.26
|
8,100 | 9.36 | 9.36 | 9.26 | 0 | 0 | 0 |
| 15/03/2021 |
9.36
|
2,400 | 9.55 | 9.55 | 9.36 | 0 | 0 | 0 |
| 12/03/2021 |
9.55
|
800 | 9.93 | 9.93 | 9.55 | 0 | 0 | 0 |
| 11/03/2021 |
9.93
|
2,200 | 10.12 | 10.12 | 9.64 | 0 | 0 | 0 |
| 10/03/2021 |
10.12
|
3,900 | 10.12 | 10.12 | 9.36 | 0 | 0 | 0 |
| 30/11/-0001 |
10.03
|
0 | 10.03 | 10.03 | 10.03 | 0 | 0 | 0 |