| 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) |
-0.30 | -3.53% | 11,356,300 | -59,100 | -0.5 |
8
9.20
8.20
|
|
2 tháng
(2025-10-06) |
-5 | -37.88% | 27,082,600 | -35,900 | -0.4 |
8
13.20
8.20
|
|
3 tháng
(2025-09-08) |
-5 | -37.88% | 37,349,100 | -154,200 | -1.9 |
8
13.50
8.20
|
|
6 tháng
(2025-06-09) |
-5.60 | -40.56% | 83,462,900 | -242,300 | -3.2 |
8
16.90
8.20
|
|
12 tháng
(2024-12-10) |
-1.99 | -19.49% | 155,179,853 | -215,703 | -1.8 |
8
16.90
8.20
|
|
24 tháng
(2023-12-18) |
0.66 | 8.69% | 218,279,205 | -294,640 | -2.7 |
7.03
16.90
8.20
|
|
36 tháng
(2022-12-21) |
-3.14 | -27.68% | 299,415,472 | -238,291 | -2.0 |
7.03
16.90
8.20
|
|
60 tháng
(2020-12-31) |
5.12 | 166.36% | 358,094,505 | -656,072 | -6.4 |
2.89
16.90
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/07/2021 |
4.25
|
700 | 4.25 | 4.25 | 4.13 | 0 | 0 | 0 |
| 12/07/2021 |
4.25
|
13,000 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 |
| 09/07/2021 |
4.31
|
22,400 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 |
| 08/07/2021 |
4.31
|
7,400 | 4.31 | 4.31 | 4.25 | 0 | 0 | 0 |
| 07/07/2021 |
4.31
|
24,800 | 4.43 | 4.43 | 4.25 | 0 | 0 | 0 |
| 06/07/2021 |
4.43
|
10,758 | 4.43 | 4.43 | 4.31 | 0 | 0 | 0 |
| 05/07/2021 |
4.43
|
2,700 | 4.43 | 4.43 | 4.31 | 0 | 1,000 | -0.0 |
| 02/07/2021 |
4.43
|
41,200 | 4.49 | 4.49 | 4.31 | 0 | 0 | 0 |
| 01/07/2021 |
4.49
|
12,035 | 4.49 | 4.49 | 4.37 | 0 | 0 | 0 |
| 30/06/2021 |
4.49
|
37,300 | 4.49 | 4.49 | 4.25 | 0 | 0 | 0 |
| 29/06/2021 |
4.49
|
68,402 | 4.56 | 4.62 | 4.25 | 0 | 0 | 0 |
| 28/06/2021 |
4.56
|
20,326 | 4.62 | 4.93 | 4.56 | 0 | 1,000 | -0.0 |
| 25/06/2021 |
4.62
|
28,010 | 4.62 | 4.62 | 4.49 | 0 | 0 | 0 |
| 24/06/2021 |
4.62
|
40,652 | 4.62 | 4.74 | 4.62 | 0 | 0 | 0 |
| 23/06/2021 |
4.62
|
35,481 | 4.68 | 4.68 | 4.62 | 0 | 0 | 0 |
| 22/06/2021 |
4.68
|
37,710 | 4.68 | 4.74 | 4.68 | 0 | 0 | 0 |
| 21/06/2021 |
4.68
|
50,350 | 4.74 | 4.74 | 4.68 | 0 | 0 | 0 |
| 18/06/2021 |
4.74
|
113,200 | 4.62 | 4.80 | 4.56 | 0 | 0 | 0 |
| 17/06/2021 |
4.62
|
22,900 | 4.49 | 4.62 | 4.43 | 0 | 0 | 0 |
| 16/06/2021 |
4.49
|
61,049 | 4.62 | 4.62 | 4.49 | 0 | 0 | 0 |
| 15/06/2021 |
4.62
|
80,400 | 4.43 | 4.62 | 4.31 | 0 | 0 | 0 |
| 14/06/2021 |
4.43
|
8,200 | 4.37 | 4.43 | 4.31 | 0 | 0 | 0 |
| 11/06/2021 |
4.37
|
11,001 | 4.25 | 4.37 | 4.25 | 0 | 0 | 0 |
| 10/06/2021 |
4.25
|
41,200 | 4.37 | 4.37 | 4.25 | 0 | 1,000 | -0.0 |
| 09/06/2021 |
4.37
|
38,400 | 4.37 | 4.37 | 4.31 | 0 | 0 | 0 |
| 08/06/2021 |
4.37
|
35,826 | 4.56 | 4.56 | 4.31 | 0 | 0 | 0 |
| 07/06/2021 |
4.56
|
73,000 | 4.56 | 4.56 | 4.43 | 0 | 0 | 0 |
| 04/06/2021 |
4.56
|
13,400 | 4.62 | 4.62 | 4.49 | 0 | 0 | 0 |
| 03/06/2021 |
4.62
|
54,900 | 4.49 | 4.68 | 4.49 | 0 | 0 | 0 |
| 02/06/2021 |
4.49
|
60,719 | 4.43 | 4.56 | 4.37 | 0 | 0 | 0 |
| 01/06/2021 |
4.43
|
58,719 | 4.49 | 4.49 | 4.37 | 0 | 0 | 0 |
| 31/05/2021 |
4.49
|
27,151 | 4.43 | 4.56 | 4.43 | 0 | 0 | 0 |
| 28/05/2021 |
4.43
|
18,200 | 4.43 | 4.62 | 4.43 | 0 | 0 | 0 |
| 27/05/2021 |
4.43
|
77,050 | 4.56 | 4.56 | 4.31 | 0 | 0 | 0 |
| 26/05/2021 |
4.56
|
53,800 | 4.49 | 4.56 | 4.43 | 0 | 0 | 0 |
| 25/05/2021 |
4.49
|
122,200 | 4.49 | 4.56 | 4.37 | 0 | 0 | 0 |
| 24/05/2021 |
4.49
|
189,251 | 4.25 | 4.62 | 4.25 | 0 | 0 | 0 |
| 21/05/2021 |
4.25
|
15,150 | 4.13 | 4.25 | 4.13 | 0 | 0 | 0 |
| 20/05/2021 |
4.13
|
88,700 | 4.13 | 4.19 | 4.00 | 0 | 0 | 0 |
| 19/05/2021 |
4.13
|
38,000 | 4.13 | 4.19 | 4.06 | 500 | 0 | 0.0 |
| 18/05/2021 |
4.13
|
18,800 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 |
| 17/05/2021 |
4.19
|
9,200 | 4.19 | 4.25 | 4.19 | 0 | 0 | 0 |
| 14/05/2021 |
4.19
|
35,401 | 4.25 | 4.25 | 4.06 | 1,500 | 1,000 | 0.0 |
| 13/05/2021 |
4.25
|
7,300 | 4.25 | 4.25 | 4.19 | 1,000 | 0 | 0.0 |
| 12/05/2021 |
4.25
|
31,901 | 4.13 | 4.25 | 4.13 | 0 | 0 | 0 |
| 11/05/2021 |
4.13
|
25,600 | 4.19 | 4.19 | 4.06 | 0 | 0 | 0 |
| 10/05/2021 |
4.19
|
35,877 | 4.31 | 4.31 | 4.13 | 0 | 0 | 0 |
| 07/05/2021 |
4.31
|
24,100 | 4.31 | 4.31 | 4.19 | 0 | 0 | 0 |
| 06/05/2021 |
4.31
|
13,800 | 4.37 | 4.37 | 4.25 | 0 | 0 | 0 |
| 05/05/2021 |
4.37
|
53,200 | 4.25 | 4.37 | 4.25 | 0 | 0 | 0 |
| 04/05/2021 |
4.25
|
11,700 | 4.25 | 4.31 | 4.19 | 0 | 0 | 0 |
| 29/04/2021 |
4.25
|
6,000 | 4.31 | 4.31 | 4.25 | 0 | 0 | 0 |
| 28/04/2021 |
4.31
|
13,500 | 4.43 | 4.43 | 4.19 | 0 | 0 | 0 |
| 27/04/2021 |
4.43
|
58,300 | 4.31 | 4.43 | 4.19 | 1,000 | 0 | 0.0 |
| 26/04/2021 |
4.31
|
22,500 | 4.37 | 4.37 | 4.19 | 0 | 0 | 0 |
| 23/04/2021 |
4.37
|
45,693 | 4.13 | 4.37 | 4.06 | 0 | 0 | 0 |
| 22/04/2021 |
4.13
|
79,550 | 4.37 | 4.37 | 4.13 | 0 | 0 | 0 |
| 20/04/2021 |
4.37
|
25,990 | 4.43 | 4.43 | 4.13 | 0 | 0 | 0 |
| 19/04/2021 |
4.43
|
138,707 | 4.25 | 4.43 | 4.00 | 0 | 0 | 0 |
| 16/04/2021 |
4.25
|
190,918 | 4.56 | 4.56 | 4.19 | 500 | 0 | 0.0 |
| 15/04/2021 |
4.56
|
197,900 | 4.74 | 4.80 | 4.56 | 0 | 0 | 0 |
| 14/04/2021 |
4.74
|
101,100 | 4.74 | 4.80 | 4.62 | 0 | 0 | 0 |
| 13/04/2021 |
4.74
|
99,018 | 4.99 | 4.99 | 4.68 | 0 | 0 | 0 |
| 12/04/2021 |
4.99
|
74,610 | 4.99 | 4.99 | 4.86 | 0 | 0 | 0 |
| 09/04/2021 |
4.99
|
385,641 | 4.74 | 4.99 | 4.74 | 0 | 0 | 0 |
| 08/04/2021 |
4.74
|
48,201 | 4.74 | 4.74 | 4.62 | 0 | 0 | 0 |
| 07/04/2021 |
4.74
|
44,277 | 4.74 | 4.74 | 4.62 | 0 | 1,000 | -0.0 |
| 06/04/2021 |
4.74
|
71,515 | 4.68 | 4.74 | 4.62 | 0 | 0 | 0 |
| 05/04/2021 |
4.68
|
63,858 | 4.68 | 4.86 | 4.68 | 0 | 0 | 0 |
| 02/04/2021 |
4.68
|
93,867 | 4.68 | 4.68 | 4.56 | 500 | 0 | 0.0 |
| 01/04/2021 |
4.68
|
70,400 | 4.74 | 4.74 | 4.62 | 0 | 0 | 0 |
| 31/03/2021 |
4.74
|
145,154 | 4.74 | 4.80 | 4.62 | 0 | 0 | 0 |
| 30/03/2021 |
4.74
|
189,020 | 4.37 | 4.80 | 4.31 | 0 | 0 | 0 |
| 29/03/2021 |
4.37
|
22,704 | 4.37 | 4.49 | 4.31 | 2,100 | 0 | 0.0 |
| 26/03/2021 |
4.37
|
148,300 | 4.37 | 4.43 | 4.19 | 0 | 0 | 0 |
| 25/03/2021 |
4.37
|
73,116 | 4.37 | 4.62 | 4.37 | 0 | 0 | 0 |
| 24/03/2021 |
4.37
|
126,791 | 4.19 | 4.37 | 4.06 | 0 | 0 | 0 |
| 23/03/2021 |
4.19
|
29,045 | 4.25 | 4.31 | 4.19 | 0 | 0 | 0 |
| 22/03/2021 |
4.25
|
69,620 | 4.37 | 4.37 | 4.19 | 0 | 800 | -0.0 |
| 19/03/2021 |
4.37
|
64,642 | 4.37 | 4.37 | 4.00 | 0 | 10,000 | -0.1 |
| 18/03/2021 |
4.37
|
119,100 | 4.43 | 4.49 | 4.31 | 0 | 0 | 0 |
| 17/03/2021 |
4.43
|
68,240 | 4.37 | 4.43 | 4.37 | 0 | 3,000 | -0.0 |
| 16/03/2021 |
4.37
|
143,000 | 4.31 | 4.49 | 4.31 | 0 | 0 | 0 |
| 15/03/2021 |
4.31
|
130,600 | 4.06 | 4.37 | 3.94 | 0 | 0 | 0 |
| 12/03/2021 |
4.06
|
59,100 | 4.00 | 4.06 | 3.82 | 11,000 | 0 | 0.1 |
| 11/03/2021 |
4.00
|
88,104 | 4.13 | 4.13 | 3.76 | 0 | 1,000 | -0.0 |
| 10/03/2021 |
4.13
|
47,010 | 3.88 | 4.19 | 3.82 | 0 | 0 | 0 |
| 09/03/2021 |
3.88
|
184,400 | 3.82 | 3.88 | 3.69 | 0 | 0 | 0 |
| 08/03/2021 |
3.82
|
48,773 | 3.76 | 4.00 | 3.57 | 0 | 0 | 0 |
| 05/03/2021 |
3.76
|
26,700 | 3.69 | 3.76 | 3.63 | 0 | 0 | 0 |
| 04/03/2021 |
3.69
|
114,000 | 3.69 | 3.88 | 3.57 | 0 | 0 | 0 |
| 03/03/2021 |
3.69
|
179,000 | 3.51 | 3.69 | 3.45 | 0 | 0 | 0 |
| 02/03/2021 |
3.51
|
70,764 | 3.51 | 3.51 | 3.39 | 0 | 0 | 0 |
| 01/03/2021 |
3.51
|
29,029 | 3.39 | 3.57 | 3.45 | 0 | 1,300 | -0.0 |
| 26/02/2021 |
3.39
|
42,220 | 3.39 | 3.51 | 3.39 | 0 | 0 | 0 |
| 25/02/2021 |
3.39
|
243,880 | 3.20 | 3.45 | 3.20 | 0 | 61,400 | -0.3 |
| 24/02/2021 |
3.20
|
54,700 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
| 23/02/2021 |
3.26
|
26,600 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 |
| 22/02/2021 |
3.32
|
101,300 | 3.26 | 3.45 | 3.26 | 0 | 6,800 | -0.0 |
| 19/02/2021 |
3.26
|
149,600 | 3.20 | 3.51 | 3.14 | 0 | 10,000 | -0.1 |