| 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) |
-2.60 | -10% | 6,600 | -2,200 | -0.0 |
21.40
26
23.40
|
|
2 tháng
(2025-10-06) |
-4.10 | -14.91% | 14,100 | -2,200 | -0.0 |
21.40
31.20
23.40
|
|
3 tháng
(2025-09-08) |
-3.49 | -12.98% | 27,900 | -2,200 | -0.0 |
21.40
31.20
23.40
|
|
6 tháng
(2025-06-09) |
-3.29 | -12.34% | 108,500 | -2,600 | -0.1 |
20.41
31.20
23.40
|
|
12 tháng
(2024-12-10) |
5.64 | 31.74% | 635,200 | -3,228 | -0.1 |
14.92
31.20
23.40
|
|
24 tháng
(2023-12-18) |
15.40 | 192.43% | 1,152,800 | -16,938 | -0.2 |
7.65
31.20
23.40
|
|
36 tháng
(2022-12-21) |
14.66 | 167.77% | 1,304,300 | -31,438 | -0.1 |
7.65
31.20
23.40
|
|
60 tháng
(2020-12-31) |
14.28 | 156.67% | 1,734,790 | -33,186 | 0.4 |
7.47
31.20
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 05/04/2021 |
9.45
|
200 | 9.45 | 9.87 | 9.45 | 0 | 0 | 0 |
| 02/04/2021 |
9.45
|
17,100 | 9.07 | 9.68 | 9.45 | 0 | 0 | 0 |
| 01/04/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 31/03/2021 |
9.07
|
1,200 | 8.98 | 9.07 | 8.97 | 0 | 0 | 0 |
| 30/03/2021 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 29/03/2021 |
8.98
|
100 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 26/03/2021 |
8.98
|
2,300 | 9.16 | 9.45 | 8.97 | 0 | 0 | 0 |
| 25/03/2021 |
9.16
|
5,400 | 9.16 | 9.54 | 9.16 | 0 | 0 | 0 |
| 24/03/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 23/03/2021 |
9.16
|
1,300 | 9.17 | 9.17 | 9.16 | 0 | 0 | 0 |
| 22/03/2021 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 19/03/2021 |
9.17
|
0 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
| 18/03/2021 |
9.17
|
200 | 9.45 | 9.45 | 9.17 | 0 | 0 | 0 |
| 17/03/2021 |
9.45
|
800 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 16/03/2021 |
9.45
|
17,700 | 9.02 | 9.59 | 9.02 | 0 | 0 | 0 |
| 15/03/2021 |
9.02
|
12,900 | 8.83 | 9.45 | 8.69 | 0 | 0 | 0 |
| 12/03/2021 |
8.83
|
200 | 8.93 | 8.93 | 8.60 | 0 | 0 | 0 |
| 11/03/2021 |
8.93
|
2,200 | 8.79 | 8.97 | 8.79 | 0 | 0 | 0 |
| 10/03/2021 |
8.79
|
4,000 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 09/03/2021 |
8.79
|
600 | 8.79 | 8.79 | 8.22 | 0 | 0 | 0 |
| 08/03/2021 |
8.79
|
1,200 | 8.69 | 8.79 | 8.50 | 0 | 0 | 0 |
| 05/03/2021 |
8.69
|
8,000 | 8.31 | 8.69 | 8.50 | 0 | 0 | 0 |
| 04/03/2021 |
8.31
|
100 | 8.69 | 8.69 | 8.31 | 0 | 0 | 0 |
| 03/03/2021 |
8.69
|
5,600 | 8.50 | 8.69 | 8.60 | 0 | 0 | 0 |
| 02/03/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/03/2021 |
8.50
|
1,400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/02/2021 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/02/2021 |
8.50
|
600 | 8.74 | 8.74 | 8.41 | 0 | 0 | 0 |
| 24/02/2021 |
8.74
|
10,300 | 8.74 | 8.74 | 8.50 | 0 | 0 | 0 |
| 23/02/2021 |
8.74
|
400 | 8.69 | 8.74 | 8.41 | 0 | 0 | 0 |
| 22/02/2021 |
8.69
|
400 | 8.50 | 8.69 | 8.31 | 0 | 0 | 0 |
| 19/02/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/02/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/02/2021 |
8.50
|
300 | 8.69 | 8.69 | 8.50 | 0 | 0 | 0 |
| 09/02/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 08/02/2021 |
8.69
|
200 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |