| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
10.45 | 59.71% | 8,900 | 0 | 0 |
17.50
27.95
27.80
|
|
2 tháng
(2025-12-01) |
5.15 | 22.59% | 17,500 | -3,800 | -0.1 |
17.50
27.95
27.80
|
|
3 tháng
(2025-10-30) |
1.95 | 7.50% | 20,300 | -6,000 | -0.1 |
17.50
27.95
27.80
|
|
6 tháng
(2025-08-01) |
1.85 | 7.07% | 68,800 | -6,000 | -0.1 |
17.50
31.20
27.80
|
|
12 tháng
(2025-02-03) |
10.29 | 58.23% | 629,600 | -6,529 | -0.1 |
14.92
31.20
27.80
|
|
24 tháng
(2024-02-15) |
18.65 | 200.66% | 1,076,800 | -7,138 | -0.1 |
7.65
31.20
27.80
|
|
36 tháng
(2023-02-13) |
18.50 | 195.85% | 1,316,100 | -35,738 | -0.3 |
7.65
31.20
27.80
|
|
60 tháng
(2021-02-23) |
19.21 | 219.84% | 1,716,500 | -36,086 | 0.3 |
7.47
31.20
27.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/08/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 25/08/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 24/08/2021 |
8.97
|
100 | 9.07 | 9.07 | 8.97 | 0 | 0 | 0 |
| 23/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 20/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 19/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 18/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 17/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 16/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 13/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 12/08/2021 |
9.07
|
200 | 9.07 | 9.35 | 9.07 | 0 | 0 | 0 |
| 11/08/2021 |
9.07
|
100 | 9.64 | 9.64 | 9.07 | 0 | 0 | 0 |
| 10/08/2021 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
| 09/08/2021 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
| 06/08/2021 |
9.64
|
500 | 9.45 | 9.64 | 9.54 | 0 | 0 | 0 |
| 05/08/2021 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 04/08/2021 |
9.45
|
100 | 8.89 | 9.45 | 9.45 | 0 | 0 | 0 |
| 03/08/2021 |
8.89
|
100 | 8.31 | 8.89 | 8.89 | 0 | 0 | 0 |
| 02/08/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 30/07/2021 |
8.31
|
100 | 8.03 | 8.31 | 8.31 | 0 | 0 | 0 |
| 29/07/2021 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 28/07/2021 |
8.03
|
3,100 | 8.08 | 8.12 | 8.03 | 0 | 0 | 0 |
| 27/07/2021 |
8.08
|
600 | 8.31 | 8.31 | 8.08 | 0 | 0 | 0 |
| 26/07/2021 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 23/07/2021 |
8.31
|
200 | 8.27 | 8.31 | 8.31 | 0 | 0 | 0 |
| 22/07/2021 |
8.27
|
1,200 | 8.88 | 8.88 | 8.27 | 0 | 0 | 0 |
| 21/07/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 20/07/2021 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 19/07/2021 |
8.88
|
100 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 16/07/2021 |
8.88
|
200 | 8.79 | 8.88 | 8.88 | 0 | 0 | 0 |
| 15/07/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 14/07/2021 |
8.79
|
100 | 8.69 | 8.79 | 8.79 | 0 | 0 | 0 |
| 13/07/2021 |
8.69
|
100 | 8.60 | 8.69 | 8.69 | 0 | 0 | 0 |
| 12/07/2021 |
8.60
|
200 | 8.51 | 8.60 | 8.51 | 0 | 0 | 0 |
| 09/07/2021 |
8.51
|
100 | 8.62 | 8.62 | 8.51 | 0 | 0 | 0 |
| 08/07/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 07/07/2021 |
8.62
|
200 | 9.07 | 9.07 | 8.62 | 0 | 0 | 0 |
| 06/07/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 05/07/2021 |
9.07
|
1,100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 02/07/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 01/07/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 30/06/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 29/06/2021 |
9.07
|
300 | 8.97 | 9.07 | 8.51 | 0 | 0 | 0 |
| 28/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 25/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 24/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 23/06/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 22/06/2021 |
8.97
|
500 | 8.79 | 8.97 | 8.97 | 0 | 0 | 0 |
| 21/06/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 18/06/2021 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 17/06/2021 |
8.79
|
100 | 9.14 | 9.14 | 8.79 | 0 | 0 | 0 |
| 16/06/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 15/06/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 14/06/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 11/06/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 10/06/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 09/06/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 08/06/2021 |
9.14
|
0 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 07/06/2021 |
9.14
|
200 | 8.97 | 9.14 | 9.14 | 0 | 0 | 0 |
| 04/06/2021 |
8.97
|
200 | 8.69 | 8.97 | 8.69 | 0 | 0 | 0 |
| 03/06/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 02/06/2021 |
8.69
|
100 | 8.51 | 8.69 | 8.69 | 0 | 0 | 0 |
| 01/06/2021 |
8.51
|
400 | 9.02 | 9.02 | 8.51 | 0 | 0 | 0 |
| 31/05/2021 |
9.02
|
100 | 8.97 | 9.02 | 9.02 | 0 | 0 | 0 |
| 28/05/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 27/05/2021 |
8.97
|
700 | 8.97 | 8.97 | 8.97 | 0 | 700 | -0.0 |
| 26/05/2021 |
8.97
|
200 | 9.26 | 9.26 | 8.97 | 0 | 0 | 0 |
| 25/05/2021 |
9.26
|
600 | 9.16 | 9.26 | 9.21 | 0 | 0 | 0 |
| 24/05/2021 |
9.16
|
700 | 8.97 | 9.16 | 9.07 | 600 | 0 | 0.0 |
| 21/05/2021 |
8.97
|
12,300 | 9.07 | 9.26 | 8.97 | 0 | 0 | 0 |
| 20/05/2021 |
9.07
|
700 | 9.02 | 9.12 | 9.07 | 0 | 0 | 0 |
| 19/05/2021 |
9.02
|
500 | 8.97 | 9.02 | 8.97 | 0 | 0 | 0 |
| 18/05/2021 |
8.97
|
400 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 17/05/2021 |
8.97
|
200 | 8.79 | 8.97 | 8.79 | 0 | 0 | 0 |
| 14/05/2021 |
8.79
|
300 | 9.02 | 9.02 | 8.79 | 0 | 0 | 0 |
| 13/05/2021 |
9.02
|
300 | 9.02 | 9.02 | 8.51 | 0 | 0 | 0 |
| 12/05/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 11/05/2021 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 10/05/2021 |
9.02
|
1,900 | 8.97 | 9.02 | 9.02 | 0 | 0 | 0 |
| 07/05/2021 |
8.97
|
500 | 8.93 | 8.97 | 8.97 | 0 | 0 | 0 |
| 06/05/2021 |
8.93
|
700 | 9.35 | 9.35 | 8.79 | 0 | 0 | 0 |
| 05/05/2021 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 04/05/2021 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 29/04/2021 |
9.35
|
100 | 9.45 | 9.45 | 9.35 | 0 | 0 | 0 |
| 28/04/2021 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 27/04/2021 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 26/04/2021 |
9.45
|
100 | 9.73 | 9.73 | 9.45 | 0 | 0 | 0 |
| 23/04/2021 |
9.73
|
400 | 9.73 | 9.73 | 9.07 | 0 | 0 | 0 |
| 22/04/2021 |
9.73
|
2,100 | 9.16 | 9.73 | 9.26 | 0 | 0 | 0 |
| 20/04/2021 |
9.16
|
600 | 9.64 | 9.64 | 9.16 | 0 | 0 | 0 |
| 19/04/2021 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
| 16/04/2021 |
9.64
|
0 | 9.64 | 9.64 | 9.64 | 0 | 0 | 0 |
| 15/04/2021 |
9.64
|
800 | 9.45 | 9.68 | 9.64 | 0 | 0 | 0 |
| 14/04/2021 |
9.45
|
4,700 | 9.45 | 9.45 | 9.08 | 0 | 0 | 0 |
| 13/04/2021 |
9.45
|
100 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 12/04/2021 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 09/04/2021 |
9.45
|
1,200 | 9.45 | 9.45 | 8.79 | 0 | 0 | 0 |
| 08/04/2021 |
9.45
|
1,200 | 9.45 | 9.68 | 9.45 | 1,100 | 0 | 0.0 |
| 07/04/2021 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 06/04/2021 |
9.45
|
400 | 9.45 | 9.45 | 9.45 | 100 | 0 | 0.0 |