| 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) |
2.10 | 38.18% | 307,100 | 0 | 0 |
5.50
7.90
7
|
|
2 tháng
(2025-10-06) |
2.30 | 43.40% | 443,100 | 0 | 0 |
5.20
7.90
7
|
|
3 tháng
(2025-09-08) |
2.30 | 43.40% | 482,500 | 0 | 0 |
5.20
7.90
7
|
|
6 tháng
(2025-06-09) |
1.99 | 35.52% | 779,400 | 0 | 0 |
5.20
7.90
7
|
|
12 tháng
(2024-12-10) |
1.72 | 29.17% | 951,601 | 0 | 0 |
5.15
7.90
7
|
|
24 tháng
(2023-12-18) |
0.79 | 11.62% | 1,511,561 | -5,100 | -0.0 |
5.15
7.93
7
|
|
36 tháng
(2022-12-21) |
-0.63 | -7.61% | 2,012,871 | -14,000 | -0.1 |
5.15
8.95
7
|
|
60 tháng
(2020-12-31) |
-1.39 | -15.51% | 2,969,314 | -27,300 | -0.2 |
5.15
9.99
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/06/2021 |
8.07
|
100 | 7.84 | 8.07 | 8.07 | 0 | 0 | 0 |
| 22/06/2021 |
7.84
|
200 | 8.07 | 8.07 | 7.84 | 0 | 0 | 0 |
| 21/06/2021 |
8.07
|
2,100 | 7.84 | 8.07 | 8.07 | 0 | 0 | 0 |
| 18/06/2021 |
7.84
|
1,200 | 8.00 | 8.00 | 7.84 | 0 | 0 | 0 |
| 17/06/2021 |
8.00
|
2,000 | 8.15 | 8.15 | 7.92 | 0 | 0 | 0 |
| 16/06/2021 |
8.15
|
1,200 | 8.30 | 8.30 | 8.15 | 0 | 0 | 0 |
| 15/06/2021 |
8.30
|
100 | 8.00 | 8.30 | 8.30 | 0 | 0 | 0 |
| 14/06/2021 |
8.00
|
300 | 8.15 | 8.15 | 7.69 | 0 | 0 | 0 |
| 11/06/2021 |
8.15
|
3,000 | 8.15 | 8.15 | 7.92 | 0 | 0 | 0 |
| 10/06/2021 |
8.15
|
500 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 |
| 09/06/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 08/06/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 07/06/2021 |
8.23
|
200 | 7.46 | 8.23 | 8.23 | 0 | 0 | 0 |
| 04/06/2021 |
7.46
|
1,300 | 8.38 | 8.38 | 7.30 | 0 | 0 | 0 |
| 03/06/2021 |
8.38
|
200 | 7.84 | 8.38 | 7.84 | 0 | 0 | 0 |
| 02/06/2021 |
7.84
|
100 | 7.53 | 7.84 | 7.84 | 0 | 0 | 0 |
| 01/06/2021 |
7.53
|
300 | 6.92 | 7.53 | 6.92 | 0 | 100 | -0.0 |
| 31/05/2021 |
6.92
|
300 | 6.30 | 7.69 | 6.92 | 0 | 0 | 0 |
| 28/05/2021 |
6.30
|
3,900 | 7.30 | 7.69 | 6.30 | 0 | 3,800 | -0.0 |
| 27/05/2021 |
7.30
|
300 | 8.46 | 8.46 | 7.23 | 0 | 0 | 0 |
| 26/05/2021 |
8.46
|
100 | 7.69 | 8.46 | 6.53 | 0 | 0 | 0 |
| 25/05/2021 |
7.69
|
300 | 7.15 | 7.76 | 7.69 | 0 | 0 | 0 |
| 24/05/2021 |
7.15
|
15,800 | 8.30 | 8.30 | 7.15 | 0 | 0 | 0 |
| 21/05/2021 |
8.30
|
200 | 9.07 | 9.07 | 8.30 | 0 | 0 | 0 |
| 20/05/2021 |
9.07
|
100 | 8.30 | 9.07 | 9.07 | 0 | 0 | 0 |
| 19/05/2021 |
8.30
|
900 | 8.46 | 8.46 | 8.30 | 0 | 0 | 0 |
| 18/05/2021 |
8.46
|
200 | 8.46 | 9.07 | 8.46 | 0 | 0 | 0 |
| 17/05/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 14/05/2021 |
8.46
|
100 | 8.69 | 8.69 | 8.46 | 0 | 0 | 0 |
| 13/05/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 12/05/2021 |
8.69
|
100 | 8.76 | 8.76 | 8.69 | 0 | 0 | 0 |
| 11/05/2021 |
8.76
|
100 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 10/05/2021 |
8.76
|
100 | 8.15 | 8.76 | 8.76 | 0 | 0 | 0 |
| 07/05/2021 |
8.15
|
900 | 7.69 | 8.76 | 8.15 | 0 | 0 | 0 |
| 06/05/2021 |
7.69
|
10,100 | 7.69 | 8.46 | 7.69 | 0 | 0 | 0 |
| 05/05/2021 |
7.69
|
10,500 | 8.00 | 8.00 | 7.69 | 0 | 0 | 0 |
| 04/05/2021 |
8.00
|
1,200 | 8.07 | 8.07 | 8.00 | 0 | 0 | 0 |
| 29/04/2021 |
8.07
|
900 | 9.07 | 9.07 | 8.07 | 0 | 0 | 0 |
| 28/04/2021 |
9.07
|
100 | 8.30 | 9.07 | 9.07 | 0 | 0 | 0 |
| 27/04/2021 |
8.30
|
100 | 7.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 26/04/2021 |
7.30
|
34,000 | 7.69 | 7.69 | 7.30 | 0 | 0 | 0 |
| 23/04/2021 |
7.69
|
3,000 | 8.23 | 8.23 | 7.69 | 1,000 | 0 | 0.0 |
| 22/04/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 20/04/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 19/04/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 16/04/2021 |
8.23
|
28 | 7.92 | 8.23 | 8.23 | 0 | 0 | 0 |
| 15/04/2021 |
7.92
|
6,500 | 8.00 | 8.92 | 7.92 | 0 | 0 | 0 |
| 14/04/2021 |
8.00
|
5,300 | 8.23 | 8.76 | 7.92 | 0 | 0 | 0 |
| 13/04/2021 |
8.23
|
6,400 | 8.84 | 8.84 | 7.76 | 0 | 0 | 0 |
| 12/04/2021 |
8.84
|
0 | 8.53 | 8.84 | 8.84 | 0 | 0 | 0 |
| 09/04/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 08/04/2021 |
8.53
|
1,700 | 8.84 | 8.84 | 8.53 | 0 | 0 | 0 |
| 07/04/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 06/04/2021 |
8.84
|
300 | 8.15 | 8.84 | 8.84 | 0 | 0 | 0 |
| 05/04/2021 |
8.15
|
300 | 9.23 | 9.23 | 8.15 | 0 | 0 | 0 |
| 02/04/2021 |
9.23
|
101 | 8.61 | 9.23 | 9.23 | 0 | 0 | 0 |
| 01/04/2021 |
8.61
|
800 | 8.46 | 8.61 | 8.61 | 0 | 0 | 0 |
| 31/03/2021 |
8.46
|
1,200 | 8.99 | 8.99 | 8.46 | 1,200 | 0 | 0.0 |
| 30/03/2021 |
8.99
|
300 | 8.53 | 8.99 | 8.99 | 0 | 0 | 0 |
| 29/03/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 26/03/2021 |
8.53
|
0 | 8.69 | 8.53 | 8.53 | 0 | 0 | 0 |
| 25/03/2021 |
8.69
|
3,000 | 9.15 | 9.15 | 8.46 | 0 | 0 | 0 |
| 24/03/2021 |
9.15
|
420 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 23/03/2021 |
9.15
|
0 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 22/03/2021 |
9.15
|
100 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 |
| 19/03/2021 |
9.15
|
900 | 8.69 | 9.23 | 9.15 | 0 | 0 | 0 |
| 18/03/2021 |
8.69
|
400 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 17/03/2021 |
8.69
|
400 | 8.69 | 8.69 | 8.61 | 0 | 0 | 0 |
| 16/03/2021 |
8.69
|
1,800 | 9.23 | 9.23 | 8.46 | 0 | 0 | 0 |
| 15/03/2021 |
9.23
|
1,600 | 8.69 | 9.23 | 9.23 | 0 | 0 | 0 |
| 12/03/2021 |
8.69
|
7,600 | 8.69 | 8.84 | 8.53 | 0 | 0 | 0 |
| 11/03/2021 |
8.69
|
300 | 8.61 | 8.69 | 8.69 | 0 | 0 | 0 |
| 10/03/2021 |
8.61
|
1,100 | 8.84 | 8.84 | 8.61 | 0 | 0 | 0 |
| 09/03/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 08/03/2021 |
8.84
|
400 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 05/03/2021 |
8.84
|
1,100 | 8.46 | 8.84 | 8.53 | 0 | 0 | 0 |
| 04/03/2021 |
8.46
|
2,200 | 8.84 | 9.23 | 8.46 | 0 | 0 | 0 |
| 03/03/2021 |
8.84
|
600 | 8.46 | 8.84 | 8.46 | 0 | 0 | 0 |
| 02/03/2021 |
8.46
|
200 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 01/03/2021 |
8.46
|
100 | 8.69 | 8.69 | 8.46 | 0 | 0 | 0 |
| 26/02/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 25/02/2021 |
8.69
|
100 | 7.76 | 8.69 | 8.69 | 0 | 0 | 0 |
| 24/02/2021 |
7.76
|
400 | 8.84 | 8.84 | 7.76 | 0 | 0 | 0 |
| 23/02/2021 |
8.84
|
600 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 22/02/2021 |
8.84
|
300 | 8.84 | 8.84 | 7.76 | 0 | 0 | 0 |
| 19/02/2021 |
8.84
|
1,300 | 8.99 | 8.99 | 8.84 | 0 | 0 | 0 |
| 18/02/2021 |
8.99
|
100 | 8.92 | 8.99 | 8.99 | 0 | 0 | 0 |
| 17/02/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 09/02/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 08/02/2021 |
8.92
|
0 | 8.92 | 8.92 | 8.92 | 0 | 0 | 0 |
| 05/02/2021 |
8.92
|
100 | 8.84 | 8.92 | 8.92 | 0 | 0 | 0 |
| 04/02/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 03/02/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 02/02/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 01/02/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 29/01/2021 |
8.84
|
100 | 8.46 | 8.84 | 8.84 | 0 | 0 | 0 |
| 28/01/2021 |
8.46
|
100 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 27/01/2021 |
8.46
|
600 | 9.07 | 9.07 | 8.46 | 0 | 0 | 0 |
| 26/01/2021 |
9.07
|
100 | 8.84 | 9.07 | 9.07 | 0 | 0 | 0 |
| 25/01/2021 |
8.84
|
300 | 8.92 | 8.92 | 8.84 | 0 | 0 | 0 |