| 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) |
-1.50 | -7.14% | 1,084,700 | 0 | 0 |
19.30
21
19.40
|
|
2 tháng
(2025-10-06) |
-5.20 | -21.05% | 2,826,700 | -1,000 | -0.0 |
19.30
24.90
19.40
|
|
3 tháng
(2025-09-08) |
-2.90 | -12.95% | 5,870,200 | 100 | 0.0 |
19.30
29.60
19.40
|
|
6 tháng
(2025-06-09) |
6 | 44.44% | 12,846,300 | 700 | 0.0 |
12.20
29.60
19.40
|
|
12 tháng
(2024-12-10) |
13.30 | 214.52% | 32,157,760 | 800 | 0.3 |
5.70
29.60
19.40
|
|
24 tháng
(2023-12-18) |
15.70 | 413.16% | 53,232,417 | 3,315,900 | 16.2 |
3.60
29.60
19.40
|
|
36 tháng
(2022-12-21) |
12.70 | 186.76% | 58,022,278 | 3,315,900 | 16.2 |
2.80
29.60
19.40
|
|
60 tháng
(2020-12-31) |
15.50 | 387.50% | 70,587,241 | 3,314,400 | 16.2 |
2.80
29.60
19.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/06/2021 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 08/06/2021 |
6.80
|
1,300 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 07/06/2021 |
7
|
2,100 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 04/06/2021 |
7.20
|
100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 03/06/2021 |
7.30
|
18,700 | 6.30 | 7.70 | 6.80 | 0 | 0 | 0 |
| 02/06/2021 |
6.30
|
8,901 | 6.50 | 7.20 | 6.30 | 0 | 0 | 0 |
| 01/06/2021 |
6.50
|
4,009 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 31/05/2021 |
6.50
|
1,600 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
| 28/05/2021 |
6.90
|
1,400 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 27/05/2021 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/05/2021 |
7.20
|
10,200 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
| 25/05/2021 |
7.20
|
60,000 | 7.80 | 7.80 | 7.20 | 0 | 0 | 0 |
| 24/05/2021 |
7.80
|
20,800 | 7.80 | 7.80 | 7.10 | 0 | 0 | 0 |
| 21/05/2021 |
7.80
|
3,100 | 7.80 | 7.80 | 7 | 0 | 0 | 0 |
| 20/05/2021 |
7.80
|
14,500 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 19/05/2021 |
7.90
|
200 | 7.10 | 7.90 | 7.90 | 0 | 0 | 0 |
| 18/05/2021 |
7.10
|
96,700 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
| 17/05/2021 |
7.90
|
100 | 7.10 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/05/2021 |
7.10
|
8,100 | 7.90 | 7.90 | 7 | 0 | 0 | 0 |
| 13/05/2021 |
7.90
|
3,500 | 7.90 | 8.20 | 7 | 0 | 0 | 0 |
| 12/05/2021 |
7.90
|
600 | 8.20 | 8.90 | 7.50 | 0 | 0 | 0 |
| 11/05/2021 |
8.20
|
86,100 | 7.90 | 8.50 | 7.90 | 0 | 0 | 0 |
| 10/05/2021 |
7.90
|
65,800 | 7.10 | 8.30 | 7.10 | 0 | 0 | 0 |
| 07/05/2021 |
7.10
|
5,000 | 7.70 | 8.40 | 7 | 0 | 0 | 0 |
| 06/05/2021 |
7.70
|
106,300 | 8.80 | 8.90 | 7.50 | 0 | 0 | 0 |
| 05/05/2021 |
8.80
|
68,400 | 8.80 | 8.90 | 8.70 | 0 | 0 | 0 |
| 04/05/2021 |
8.80
|
400 | 9 | 9 | 8 | 0 | 0 | 0 |
| 29/04/2021 |
9
|
22,020 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 28/04/2021 |
9.30
|
16,200 | 9.40 | 9.40 | 7.80 | 0 | 0 | 0 |
| 27/04/2021 |
9.40
|
2,100 | 9.70 | 9.70 | 8.60 | 0 | 0 | 0 |
| 26/04/2021 |
9.70
|
8,800 | 10.40 | 10.70 | 9.70 | 0 | 0 | 0 |
| 23/04/2021 |
10.40
|
36,000 | 9.70 | 10.40 | 8.50 | 0 | 0 | 0 |
| 22/04/2021 |
9.70
|
101,700 | 9.60 | 10.10 | 8.60 | 0 | 0 | 0 |
| 20/04/2021 |
9.60
|
220,600 | 10 | 10 | 8.90 | 0 | 0 | 0 |
| 19/04/2021 |
10
|
215,200 | 9.90 | 11.20 | 9.80 | 0 | 0 | 0 |
| 16/04/2021 |
9.90
|
259,910 | 8.80 | 10.10 | 8.80 | 0 | 0 | 0 |
| 15/04/2021 |
8.80
|
167,028 | 7.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 14/04/2021 |
7.70
|
34,014 | 6.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/04/2021 |
6.70
|
157,400 | 5.90 | 6.70 | 6.70 | 0 | 0 | 0 |
| 12/04/2021 |
5.90
|
628 | 5.20 | 5.90 | 5.90 | 0 | 0 | 0 |
| 09/04/2021 |
5.20
|
204,814 | 4.60 | 5.20 | 5 | 0 | 0 | 0 |
| 08/04/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 07/04/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 06/04/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 05/04/2021 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 02/04/2021 |
4.60
|
111,200 | 4 | 4.60 | 4.20 | 0 | 0 | 0 |
| 01/04/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 31/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 30/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 29/03/2021 |
4
|
0 | 3.70 | 4 | 4 | 0 | 0 | 0 |
| 26/03/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 25/03/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 24/03/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 23/03/2021 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 22/03/2021 |
3.70
|
0 | 3.90 | 3.70 | 3.70 | 0 | 0 | 0 |
| 19/03/2021 |
3.90
|
41,300 | 3.90 | 4 | 3.50 | 0 | 0 | 0 |
| 18/03/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 17/03/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 16/03/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/03/2021 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 12/03/2021 |
3.90
|
35,500 | 4 | 4 | 3.70 | 0 | 0 | 0 |
| 11/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 10/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 09/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 08/03/2021 |
4
|
0 | 4.10 | 4 | 4.10 | 0 | 0 | 0 |
| 05/03/2021 |
4.10
|
54,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
| 04/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 03/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 02/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 01/03/2021 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 26/02/2021 |
4
|
52,800 | 3.50 | 4 | 3.60 | 0 | 0 | 0 |
| 25/02/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 24/02/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 23/02/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/02/2021 |
3.50
|
0 | 3.60 | 3.50 | 3.50 | 0 | 0 | 0 |
| 19/02/2021 |
3.60
|
38,800 | 3.20 | 3.60 | 3.30 | 0 | 0 | 0 |
| 18/02/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 17/02/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/02/2021 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 08/02/2021 |
3.20
|
0 | 3.60 | 3.20 | 3.60 | 0 | 0 | 0 |
| 05/02/2021 |
3.60
|
13,494 | 3.40 | 3.60 | 2.90 | 0 | 0 | 0 |
| 04/02/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 03/02/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 02/02/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 01/02/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 29/01/2021 |
3.40
|
31,910 | 3.40 | 3.70 | 2.90 | 0 | 0 | 0 |
| 28/01/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 27/01/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/01/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 25/01/2021 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/01/2021 |
3.40
|
29,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 21/01/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 20/01/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 19/01/2021 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 18/01/2021 |
3.50
|
0 | 3.60 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/01/2021 |
3.60
|
72,390 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 14/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 12/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/01/2021 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |