| 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 | 0% | 24,700 | 0 | 0 |
8.38
9.40
9
|
|
2 tháng
(2025-10-06) |
0 | 0% | 65,500 | 0 | 0 |
8.38
9.58
9
|
|
3 tháng
(2025-09-08) |
-0.21 | -2.28% | 99,300 | 0 | 0 |
8.38
9.58
9
|
|
6 tháng
(2025-06-09) |
-0.44 | -4.65% | 764,200 | 0 | 0 |
8.38
10.19
9
|
|
12 tháng
(2024-12-10) |
-0.44 | -4.65% | 1,136,800 | -7,003 | -0.1 |
8.38
11.33
9
|
|
24 tháng
(2023-12-18) |
0.39 | 4.54% | 2,426,800 | -27,003 | -0.3 |
8.38
11.66
9
|
|
36 tháng
(2022-12-21) |
1.85 | 25.91% | 3,214,900 | -134,882 | -2.9 |
6.64
11.66
9
|
|
60 tháng
(2020-12-31) |
1.59 | 21.52% | 8,704,080 | -355,865 | -5.6 |
5.96
11.66
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/07/2021 |
7.63
|
2,700 | 7.73 | 7.80 | 7.63 | 0 | 0 | 0 |
| 08/07/2021 |
7.73
|
1,300 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 07/07/2021 |
7.73
|
1,200 | 7.80 | 7.80 | 7.73 | 0 | 0 | 0 |
| 06/07/2021 |
7.80
|
2,300 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 05/07/2021 |
7.80
|
1,300 | 7.86 | 7.86 | 7.80 | 0 | 0 | 0 |
| 02/07/2021 |
7.86
|
1,800 | 8.12 | 8.12 | 7.86 | 0 | 0 | 0 |
| 01/07/2021 |
8.12
|
1,100 | 7.99 | 8.12 | 8.12 | 0 | 0 | 0 |
| 30/06/2021 |
7.99
|
12,600 | 7.99 | 8.12 | 7.99 | 0 | 0 | 0 |
| 29/06/2021 |
7.99
|
400 | 8.12 | 8.12 | 7.99 | 0 | 0 | 0 |
| 28/06/2021 |
8.12
|
3,300 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 25/06/2021 |
8.12
|
20,900 | 8.12 | 8.19 | 8.12 | 0 | 0 | 0 |
| 24/06/2021 |
8.12
|
5,200 | 8.06 | 8.12 | 7.99 | 0 | 0 | 0 |
| 23/06/2021 |
8.06
|
2,300 | 8.12 | 8.12 | 8.06 | 0 | 0 | 0 |
| 22/06/2021 |
8.12
|
1,800 | 8.06 | 8.12 | 8.06 | 0 | 0 | 0 |
| 21/06/2021 |
8.06
|
1,700 | 8.09 | 8.09 | 8.06 | 0 | 0 | 0 |
| 18/06/2021 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 17/06/2021 |
8.09
|
100 | 7.89 | 8.09 | 8.09 | 0 | 0 | 0 |
| 16/06/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 15/06/2021 |
7.89
|
6,600 | 8.12 | 8.12 | 7.83 | 0 | 6,200 | -0.1 |
| 14/06/2021 |
8.12
|
8,500 | 8.06 | 8.12 | 7.99 | 0 | 0 | 0 |
| 11/06/2021 |
8.06
|
17,500 | 8.09 | 8.12 | 7.80 | 0 | 0 | 0 |
| 10/06/2021 |
8.09
|
2,000 | 8.12 | 8.12 | 8.09 | 0 | 0 | 0 |
| 09/06/2021 |
8.12
|
1,900 | 7.99 | 8.19 | 7.99 | 0 | 0 | 0 |
| 08/06/2021 |
7.99
|
2,000 | 7.80 | 8.12 | 7.99 | 0 | 0 | 0 |
| 07/06/2021 |
7.80
|
2,400 | 7.96 | 7.96 | 7.80 | 0 | 0 | 0 |
| 04/06/2021 |
7.96
|
5,900 | 7.99 | 7.99 | 7.80 | 0 | 0 | 0 |
| 03/06/2021 |
7.99
|
700 | 7.93 | 8.19 | 7.99 | 0 | 200 | -0.0 |
| 02/06/2021 |
7.93
|
700 | 7.93 | 7.93 | 7.80 | 0 | 0 | 0 |
| 01/06/2021 |
7.93
|
1,400 | 7.93 | 7.93 | 7.86 | 0 | 0 | 0 |
| 31/05/2021 |
7.93
|
4,400 | 7.89 | 7.93 | 7.93 | 0 | 0 | 0 |
| 28/05/2021 |
7.89
|
300 | 7.80 | 7.89 | 7.89 | 0 | 0 | 0 |
| 27/05/2021 |
7.80
|
1,700 | 7.93 | 7.99 | 7.80 | 0 | 600 | -0.0 |
| 26/05/2021 |
7.93
|
7,300 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 25/05/2021 |
7.93
|
400 | 7.89 | 7.93 | 7.93 | 0 | 0 | 0 |
| 24/05/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 21/05/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 20/05/2021 |
7.89
|
2,100 | 8.12 | 8.12 | 7.89 | 0 | 0 | 0 |
| 19/05/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 18/05/2021 |
8.12
|
100 | 7.99 | 8.12 | 8.12 | 0 | 0 | 0 |
| 17/05/2021 |
7.99
|
1,400 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 14/05/2021 |
7.99
|
1,700 | 8.06 | 8.06 | 7.99 | 0 | 0 | 0 |
| 13/05/2021 |
8.06
|
2,100 | 8.02 | 8.06 | 7.86 | 0 | 0 | 0 |
| 12/05/2021 |
8.02
|
2,600 | 7.99 | 8.06 | 7.99 | 0 | 0 | 0 |
| 11/05/2021 |
7.99
|
800 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 10/05/2021 |
7.99
|
7,400 | 7.99 | 7.99 | 7.80 | 0 | 0 | 0 |
| 07/05/2021 |
7.99
|
1,600 | 8.02 | 8.02 | 7.60 | 0 | 0 | 0 |
| 06/05/2021 |
8.02
|
1,100 | 7.99 | 8.02 | 7.99 | 0 | 0 | 0 |
| 05/05/2021 |
7.99
|
3,400 | 7.96 | 7.99 | 7.96 | 0 | 3,000 | -0.0 |
| 04/05/2021 |
7.96
|
1,700 | 7.99 | 7.99 | 7.96 | 0 | 0 | 0 |
| 29/04/2021 |
7.99
|
4,000 | 7.67 | 7.99 | 7.93 | 0 | 0 | 0 |
| 28/04/2021 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 27/04/2021 |
7.67
|
300 | 8.19 | 8.19 | 7.67 | 0 | 0 | 0 |
| 26/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 23/04/2021 |
8.19
|
100 | 7.83 | 8.19 | 8.19 | 0 | 0 | 0 |
| 22/04/2021 |
7.83
|
10,400 | 7.83 | 7.83 | 7.83 | 500 | 0 | 0.0 |
| 20/04/2021 |
7.83
|
8,100 | 8.06 | 8.06 | 7.80 | 0 | 0 | 0 |
| 19/04/2021 |
8.06
|
4,400 | 8.02 | 8.06 | 7.89 | 0 | 0 | 0 |
| 16/04/2021 |
8.02
|
2,100 | 8.32 | 8.32 | 7.99 | 0 | 0 | 0 |
| 15/04/2021 |
8.32
|
18,700 | 8.02 | 8.32 | 8.02 | 0 | 0 | 0 |
| 14/04/2021 |
8.02
|
3,600 | 8.32 | 8.32 | 8.02 | 0 | 0 | 0 |
| 13/04/2021 |
8.32
|
1,000 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 12/04/2021 |
8.32
|
7,100 | 8.38 | 8.38 | 7.99 | 0 | 0 | 0 |
| 09/04/2021 |
8.38
|
7,400 | 8.25 | 8.77 | 7.93 | 0 | 0 | 0 |
| 08/04/2021 |
8.25
|
1,900 | 8.25 | 8.32 | 7.93 | 0 | 0 | 0 |
| 07/04/2021 |
8.25
|
3,500 | 8.32 | 8.71 | 8.19 | 0 | 0 | 0 |
| 06/04/2021 |
8.32
|
8,100 | 7.83 | 8.35 | 8.12 | 0 | 0 | 0 |
| 05/04/2021 |
7.83
|
600 | 8.28 | 8.28 | 7.83 | 0 | 0 | 0 |
| 02/04/2021 |
8.28
|
2,300 | 7.86 | 8.32 | 8.12 | 0 | 0 | 0 |
| 01/04/2021 |
7.86
|
1,200 | 8.28 | 8.32 | 7.86 | 0 | 0 | 0 |
| 31/03/2021 |
8.28
|
7,000 | 7.76 | 8.28 | 7.76 | 0 | 0 | 0 |
| 30/03/2021 |
7.76
|
400 | 8.19 | 8.19 | 7.76 | 0 | 0 | 0 |
| 29/03/2021 |
8.19
|
1,800 | 8.12 | 8.19 | 8.12 | 0 | 0 | 0 |
| 26/03/2021 |
8.12
|
4,100 | 7.86 | 8.12 | 7.86 | 0 | 0 | 0 |
| 25/03/2021 |
7.86
|
900 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 24/03/2021 |
7.86
|
600 | 8.19 | 8.19 | 7.86 | 0 | 0 | 0 |
| 23/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 22/03/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 19/03/2021 |
8.19
|
2,000 | 7.99 | 8.19 | 7.99 | 0 | 0 | 0 |
| 18/03/2021 |
7.99
|
500 | 7.96 | 8.12 | 7.80 | 0 | 0 | 0 |
| 17/03/2021 |
7.96
|
9,500 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 |
| 16/03/2021 |
8.15
|
1,000 | 8.12 | 8.48 | 8.15 | 0 | 0 | 0 |
| 15/03/2021 |
8.12
|
2,700 | 7.99 | 8.12 | 7.80 | 0 | 0 | 0 |
| 12/03/2021 |
7.99
|
5,300 | 7.86 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/03/2021 |
7.86
|
1,300 | 8.09 | 8.09 | 7.86 | 0 | 0 | 0 |
| 10/03/2021 |
8.09
|
3,200 | 8.12 | 8.12 | 7.93 | 0 | 0 | 0 |
| 09/03/2021 |
8.12
|
3,000 | 8.12 | 8.12 | 7.99 | 0 | 0 | 0 |
| 08/03/2021 |
8.12
|
5,000 | 7.93 | 8.19 | 7.73 | 0 | 0 | 0 |
| 05/03/2021 |
7.93
|
3,200 | 7.67 | 7.93 | 7.67 | 0 | 0 | 0 |
| 04/03/2021 |
7.67
|
2,700 | 7.60 | 7.67 | 7.60 | 0 | 0 | 0 |
| 03/03/2021 |
7.60
|
1,100 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
| 02/03/2021 |
7.80
|
1,400 | 7.57 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/03/2021 |
7.57
|
3,600 | 7.57 | 7.60 | 7.47 | 1,000 | 3,100 | -0.0 |
| 26/02/2021 |
7.57
|
1,200 | 7.54 | 7.63 | 7.57 | 0 | 0 | 0 |
| 25/02/2021 |
7.54
|
2,400 | 7.54 | 7.60 | 7.54 | 1,000 | 500 | 0.0 |
| 24/02/2021 |
7.54
|
3,800 | 7.80 | 7.80 | 7.54 | 700 | 0 | 0.0 |
| 23/02/2021 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 2,000 | -0.0 |
| 22/02/2021 |
7.80
|
4,900 | 7.67 | 7.80 | 7.73 | 0 | 0 | 0 |
| 19/02/2021 |
7.67
|
1,900 | 7.54 | 8.06 | 7.67 | 300 | 500 | -0.0 |
| 18/02/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 17/02/2021 |
7.54
|
200 | 7.47 | 7.60 | 7.54 | 0 | 0 | 0 |