| 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) |
0.40 | 5% | 1,300 | 0 | 0 |
8
9
9
|
|
2 tháng
(2025-10-06) |
-0.80 | -8.70% | 2,500 | 0 | 0 |
8
9.20
9
|
|
3 tháng
(2025-09-08) |
-1 | -10.64% | 18,200 | 0 | 0 |
8
9.50
9
|
|
6 tháng
(2025-06-09) |
-0.56 | -6.20% | 72,300 | 0 | 0 |
7.90
9.60
9
|
|
12 tháng
(2024-12-10) |
-0.56 | -6.20% | 133,420 | 0 | 0 |
7.80
9.73
9
|
|
24 tháng
(2023-12-18) |
-0.54 | -6.04% | 334,040 | 0 | 0 |
7.70
10.44
9
|
|
36 tháng
(2022-12-21) |
-1.44 | -14.60% | 679,350 | 100 | 0.0 |
7.70
11.03
9
|
|
60 tháng
(2020-12-31) |
5.06 | 151.81% | 3,459,451 | 100 | 0.0 |
3.16
12.83
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/07/2021 |
5.99
|
100 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 12/07/2021 |
5.65
|
200 | 5.99 | 5.99 | 5.65 | 0 | 0 | 0 |
| 09/07/2021 |
5.56
|
700 | 5.99 | 5.99 | 5.56 | 0 | 0 | 0 |
| 08/07/2021 |
5.65
|
10,900 | 5.99 | 5.99 | 5.65 | 0 | 0 | 0 |
| 07/07/2021 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 06/07/2021 |
5.82
|
13,000 | 5.90 | 5.90 | 5.82 | 0 | 0 | 0 |
| 05/07/2021 |
5.99
|
27,100 | 6.07 | 6.07 | 5.90 | 0 | 0 | 0 |
| 02/07/2021 |
5.99
|
200 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 01/07/2021 |
5.90
|
4,000 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 |
| 30/06/2021 |
6.07
|
1,200 | 5.99 | 6.07 | 5.99 | 0 | 0 | 0 |
| 29/06/2021 |
6.07
|
8,800 | 5.99 | 6.07 | 5.99 | 0 | 0 | 0 |
| 28/06/2021 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 25/06/2021 |
6.07
|
700 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 24/06/2021 |
5.99
|
2,400 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 23/06/2021 |
6.16
|
1,200 | 5.99 | 6.16 | 5.99 | 0 | 0 | 0 |
| 22/06/2021 |
6.24
|
100 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
| 21/06/2021 |
5.99
|
17,200 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 |
| 18/06/2021 |
5.99
|
5,500 | 5.99 | 6.07 | 5.99 | 0 | 0 | 0 |
| 17/06/2021 |
5.99
|
34,500 | 5.99 | 6.07 | 5.90 | 0 | 0 | 0 |
| 16/06/2021 |
5.99
|
8,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 15/06/2021 |
5.99
|
15,400 | 6.42 | 6.42 | 5.90 | 0 | 0 | 0 |
| 14/06/2021 |
6.16
|
2,000 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 11/06/2021 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 10/06/2021 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 09/06/2021 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 08/06/2021 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 07/06/2021 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 04/06/2021 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 03/06/2021 |
5.82
|
1,000 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 02/06/2021 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 01/06/2021 |
5.90
|
3,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 31/05/2021 |
5.82
|
6,200 | 5.99 | 5.99 | 5.82 | 0 | 0 | 0 |
| 28/05/2021 |
6.07
|
400 | 5.90 | 6.07 | 5.90 | 0 | 0 | 0 |
| 27/05/2021 |
5.73
|
3,200 | 5.99 | 5.99 | 5.73 | 0 | 0 | 0 |
| 26/05/2021 |
6.07
|
4,300 | 6.33 | 6.33 | 6.07 | 0 | 0 | 0 |
| 25/05/2021 |
6.07
|
6,600 | 5.82 | 6.93 | 5.82 | 0 | 0 | 0 |
| 24/05/2021 |
6.07
|
1,400 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 21/05/2021 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/05/2021 |
6.24
|
1,600 | 5.30 | 6.24 | 5.30 | 0 | 0 | 0 |
| 19/05/2021 |
5.90
|
1,300 | 5.90 | 5.90 | 5.56 | 0 | 0 | 0 |
| 18/05/2021 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 17/05/2021 |
5.90
|
600 | 5.39 | 5.90 | 5.39 | 0 | 0 | 0 |
| 14/05/2021 |
5.82
|
2,700 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 13/05/2021 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 12/05/2021 |
5.73
|
100 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 11/05/2021 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 10/05/2021 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 07/05/2021 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 06/05/2021 |
5.90
|
1,300 | 4.96 | 5.90 | 4.96 | 0 | 0 | 0 |
| 05/05/2021 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 04/05/2021 |
5.65
|
500 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 29/04/2021 |
5.90
|
1,700 | 5.99 | 5.99 | 5.56 | 0 | 0 | 0 |
| 28/04/2021 |
5.39
|
200 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 27/04/2021 |
5.82
|
100 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 26/04/2021 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 23/04/2021 |
5.82
|
5,000 | 5.56 | 5.90 | 5.56 | 0 | 0 | 0 |
| 22/04/2021 |
5.99
|
6,100 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 |
| 20/04/2021 |
5.65
|
2,200 | 6.33 | 6.33 | 5.65 | 0 | 0 | 0 |
| 19/04/2021 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 16/04/2021 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 15/04/2021 |
6.50
|
500 | 5.56 | 6.76 | 5.56 | 0 | 0 | 0 |
| 14/04/2021 |
6.42
|
900 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 13/04/2021 |
6.16
|
1,600 | 6.16 | 6.16 | 5.99 | 0 | 0 | 0 |
| 12/04/2021 |
6.24
|
12,100 | 5.39 | 6.24 | 5.39 | 0 | 0 | 0 |
| 09/04/2021 |
5.47
|
500 | 5.90 | 5.90 | 5.47 | 0 | 0 | 0 |
| 08/04/2021 |
5.90
|
3,600 | 5.90 | 5.90 | 5.82 | 0 | 0 | 0 |
| 07/04/2021 |
5.13
|
1,000 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 06/04/2021 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 05/04/2021 |
4.53
|
2,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 02/04/2021 |
5.39
|
7,000 | 4.96 | 5.39 | 4.96 | 0 | 0 | 0 |
| 01/04/2021 |
5.65
|
100 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 31/03/2021 |
5.56
|
1,000 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 30/03/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 29/03/2021 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 26/03/2021 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 25/03/2021 |
5.56
|
600 | 5.05 | 5.65 | 5.05 | 0 | 0 | 0 |
| 24/03/2021 |
5.65
|
500 | 6.16 | 6.16 | 5.65 | 0 | 0 | 0 |
| 23/03/2021 |
5.56
|
2,300 | 5.30 | 5.56 | 5.30 | 0 | 0 | 0 |
| 22/03/2021 |
5.22
|
1,100 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 19/03/2021 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 18/03/2021 |
5.13
|
300 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 17/03/2021 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 16/03/2021 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 15/03/2021 |
4.28
|
5,000 | 3.93 | 4.28 | 3.93 | 0 | 0 | 0 |
| 12/03/2021 |
4.36
|
100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 11/03/2021 |
4.45
|
6,900 | 4.79 | 4.79 | 4.28 | 0 | 0 | 0 |
| 10/03/2021 |
4.19
|
1,000 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 09/03/2021 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 08/03/2021 |
4.79
|
500 | 4.70 | 4.79 | 4.79 | 0 | 0 | 0 |
| 05/03/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 04/03/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 03/03/2021 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 02/03/2021 |
4.70
|
600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 01/03/2021 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/02/2021 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 25/02/2021 |
4.53
|
100 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 24/02/2021 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 23/02/2021 |
4.79
|
100 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 22/02/2021 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 19/02/2021 |
4.19
|
300 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |