| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.50 | 12.20% | 786,600 | 7,000 | 0.0 |
4.10
4.60
4.60
|
|
2 tháng
(2025-10-06) |
-0.30 | -6.12% | 3,262,400 | 7,000 | 0.0 |
3.80
4.90
4.60
|
|
3 tháng
(2025-09-05) |
-0.70 | -13.21% | 6,231,900 | 7,300 | 0.0 |
3.80
5.30
4.60
|
|
6 tháng
(2025-06-09) |
0.80 | 21.05% | 15,637,700 | 4,400 | 0.0 |
3.80
5.40
4.60
|
|
12 tháng
(2024-12-09) |
0.80 | 21.05% | 28,464,175 | 5,699 | 0.0 |
3.50
5.40
4.60
|
|
24 tháng
(2023-12-15) |
-3.40 | -42.50% | 98,557,561 | 7,179 | 0.0 |
3.40
9.80
4.60
|
|
36 tháng
(2022-12-20) |
1.10 | 31.43% | 122,404,931 | -33,670 | -0.3 |
3.40
9.80
4.60
|
|
60 tháng
(2021-04-27) |
-6.49 | -58.53% | 160,457,491 | 5,120 | 0.3 |
3.20
29.13
4.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/07/2021 |
12.07
|
56,400 | 13.96 | 13.96 | 11.47 | 0 | 0 | 0 |
| 09/07/2021 |
12.83
|
39,400 | 13.58 | 13.66 | 12.83 | 0 | 0 | 0 |
| 08/07/2021 |
13.58
|
40,600 | 13.73 | 13.73 | 13.21 | 0 | 0 | 0 |
| 07/07/2021 |
13.66
|
53,000 | 14.79 | 14.79 | 13.58 | 0 | 0 | 0 |
| 06/07/2021 |
13.66
|
64,000 | 14.87 | 15.47 | 13.58 | 0 | 0 | 0 |
| 05/07/2021 |
14.04
|
109,200 | 15.47 | 15.47 | 13.58 | 0 | 0 | 0 |
| 02/07/2021 |
14.04
|
241,700 | 14.94 | 15.32 | 13.89 | 0 | 0 | 0 |
| 01/07/2021 |
14.34
|
104,100 | 14.49 | 14.94 | 14.04 | 0 | 0 | 0 |
| 30/06/2021 |
14.49
|
138,000 | 15.85 | 15.85 | 13.96 | 0 | 0 | 0 |
| 29/06/2021 |
14.26
|
98,200 | 15.40 | 16.23 | 14.26 | 0 | 0 | 0 |
| 28/06/2021 |
14.72
|
24,200 | 14.79 | 16.00 | 14.26 | 0 | 0 | 0 |
| 25/06/2021 |
14.79
|
53,544 | 16.07 | 16.07 | 14.49 | 0 | 0 | 0 |
| 24/06/2021 |
14.79
|
99,900 | 16.90 | 16.98 | 14.11 | 0 | 0 | 0 |
| 23/06/2021 |
14.94
|
151,200 | 15.77 | 15.77 | 14.34 | 0 | 0 | 0 |
| 22/06/2021 |
14.87
|
219,600 | 17.36 | 17.73 | 14.79 | 0 | 0 | 0 |
| 21/06/2021 |
16.23
|
71,600 | 15.85 | 18.34 | 15.09 | 0 | 0 | 0 |
| 18/06/2021 |
15.85
|
16,980 | 16.60 | 16.60 | 15.85 | 0 | 0 | 0 |
| 17/06/2021 |
16.60
|
105,200 | 16.60 | 17.36 | 15.92 | 0 | 0 | 0 |
| 16/06/2021 |
15.85
|
70,700 | 15.85 | 16.60 | 15.85 | 0 | 0 | 0 |
| 15/06/2021 |
15.85
|
197,100 | 16.75 | 16.75 | 14.34 | 0 | 0 | 0 |
| 14/06/2021 |
15.92
|
77,600 | 16.83 | 16.83 | 15.55 | 0 | 0 | 0 |
| 11/06/2021 |
16.53
|
64,900 | 16.83 | 16.83 | 16.53 | 0 | 0 | 0 |
| 10/06/2021 |
16.68
|
71,200 | 16.98 | 16.98 | 16.60 | 0 | 0 | 0 |
| 09/06/2021 |
16.68
|
19,900 | 16.98 | 16.98 | 16.68 | 0 | 0 | 0 |
| 08/06/2021 |
16.83
|
51,401 | 16.90 | 16.98 | 16.60 | 0 | 0 | 0 |
| 07/06/2021 |
16.90
|
83,600 | 16.98 | 17.06 | 16.60 | 0 | 0 | 0 |
| 04/06/2021 |
16.75
|
98,301 | 17.21 | 17.21 | 16.60 | 0 | 0 | 0 |
| 03/06/2021 |
17.21
|
156,100 | 17.21 | 17.28 | 16.98 | 0 | 0 | 0 |
| 02/06/2021 |
17.28
|
92,600 | 17.36 | 17.36 | 16.60 | 0 | 0 | 0 |
| 01/06/2021 |
17.36
|
203,100 | 16.83 | 18.87 | 16.83 | 0 | 0 | 0 |
| 31/05/2021 |
16.98
|
99,520 | 16.98 | 17.73 | 15.02 | 0 | 0 | 0 |
| 28/05/2021 |
15.85
|
46,700 | 16.68 | 17.21 | 15.17 | 0 | 0 | 0 |
| 27/05/2021 |
16.90
|
95,600 | 16.90 | 16.90 | 16.83 | 0 | 0 | 0 |
| 26/05/2021 |
16.83
|
84,100 | 16.83 | 16.83 | 16.75 | 0 | 0 | 0 |
| 25/05/2021 |
17.66
|
91,400 | 16.23 | 18.41 | 14.72 | 0 | 0 | 0 |
| 24/05/2021 |
16.38
|
43,300 | 16.45 | 17.28 | 15.85 | 0 | 0 | 0 |
| 21/05/2021 |
16.45
|
66,400 | 18.11 | 18.11 | 16.00 | 0 | 0 | 0 |
| 20/05/2021 |
18.72
|
131,700 | 20.38 | 20.83 | 16.83 | 0 | 0 | 0 |
| 19/05/2021 |
18.34
|
31,000 | 17.81 | 18.34 | 17.81 | 0 | 0 | 0 |
| 18/05/2021 |
17.81
|
125,100 | 15.85 | 17.81 | 15.47 | 0 | 0 | 0 |
| 17/05/2021 |
16.98
|
96,100 | 16.60 | 16.98 | 14.64 | 0 | 0 | 0 |
| 14/05/2021 |
16.38
|
22,300 | 18.87 | 18.87 | 15.92 | 0 | 0 | 0 |
| 13/05/2021 |
18.87
|
265,300 | 18.56 | 21.81 | 18.56 | 0 | 0 | 0 |
| 12/05/2021 |
21.81
|
9,400 | 21.81 | 21.81 | 21.81 | 0 | 0 | 0 |
| 11/05/2021 |
24.83
|
41,000 | 30.11 | 30.11 | 24.83 | 0 | 0 | 0 |
| 10/05/2021 |
29.13
|
152,800 | 25.51 | 29.21 | 28.98 | 0 | 0 | 0 |
| 07/05/2021 |
25.51
|
155,000 | 25.51 | 25.51 | 24.90 | 0 | 0 | 0 |
| 06/05/2021 |
22.19
|
421,600 | 22.19 | 22.19 | 21.89 | 0 | 0 | 0 |
| 05/05/2021 |
19.32
|
800 | 19.32 | 19.32 | 19.32 | 0 | 0 | 0 |
| 04/05/2021 |
16.83
|
2,000 | 16.83 | 16.83 | 16.83 | 0 | 0 | 0 |
| 29/04/2021 |
14.64
|
1,600 | 14.64 | 14.64 | 14.64 | 0 | 0 | 0 |
| 28/04/2021 |
12.75
|
300 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 |
| 27/04/2021 |
11.09
|
100 | 11.09 | 11.09 | 11.09 | 0 | 0 | 0 |
| 30/11/-0001 |
3.17
|
80,012 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 |