| 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) |
-0.10 | -0.85% | 654,400 | -453,800 | -5.2 |
11.40
11.80
11.70
|
|
2 tháng
(2025-10-06) |
-0.40 | -3.31% | 876,800 | -450,500 | -5.1 |
11.40
12.20
11.70
|
|
3 tháng
(2025-09-08) |
-0.50 | -4.10% | 1,358,500 | -431,400 | -4.9 |
11.40
12.30
11.70
|
|
6 tháng
(2025-06-09) |
0.10 | 0.86% | 2,132,500 | -421,800 | -4.8 |
11.40
13
11.70
|
|
12 tháng
(2024-12-10) |
0.38 | 3.39% | 5,728,253 | -484,424 | -5.6 |
11.04
13
11.70
|
|
24 tháng
(2023-12-18) |
4.28 | 57.68% | 16,426,913 | -383,416 | -4.2 |
7.42
13
11.70
|
|
36 tháng
(2022-12-21) |
5.39 | 85.50% | 25,556,575 | -233,772 | -2.9 |
5.84
13
11.70
|
|
60 tháng
(2020-12-31) |
4.56 | 63.82% | 120,200,515 | -983,102 | -9.9 |
5.01
19.01
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/07/2021 |
6.77
|
20,360 | 6.68 | 6.77 | 6.59 | 0 | 60 | -0.0 |
| 12/07/2021 |
6.68
|
82,622 | 7.05 | 7.05 | 6.49 | 0 | 0 | 0 |
| 09/07/2021 |
7.05
|
82,000 | 7.14 | 7.14 | 6.86 | 0 | 0 | 0 |
| 08/07/2021 |
7.14
|
51,200 | 7.14 | 7.14 | 6.96 | 0 | 0 | 0 |
| 07/07/2021 |
7.14
|
240,614 | 7.14 | 7.23 | 6.86 | 0 | 20,500 | -0.2 |
| 06/07/2021 |
7.14
|
23,040 | 7.14 | 7.14 | 6.96 | 0 | 4,500 | -0.0 |
| 05/07/2021 |
7.14
|
30,200 | 7.23 | 7.23 | 7.05 | 0 | 4,700 | -0.0 |
| 02/07/2021 |
7.23
|
98,935 | 7.33 | 7.33 | 7.05 | 0 | 0 | 0 |
| 01/07/2021 |
7.33
|
73,006 | 7.33 | 7.33 | 7.14 | 0 | 46,100 | -0.4 |
| 30/06/2021 |
7.33
|
42,409 | 7.33 | 7.33 | 7.23 | 0 | 0 | 0 |
| 29/06/2021 |
7.33
|
85,500 | 7.51 | 7.51 | 7.23 | 0 | 30,000 | -0.2 |
| 28/06/2021 |
7.51
|
141,980 | 7.51 | 7.61 | 7.33 | 0 | 0 | 0 |
| 25/06/2021 |
7.51
|
65,100 | 7.51 | 7.51 | 7.33 | 0 | 0 | 0 |
| 24/06/2021 |
7.51
|
48,930 | 7.61 | 7.61 | 7.42 | 0 | 16,500 | -0.1 |
| 23/06/2021 |
7.61
|
29,701 | 7.70 | 7.70 | 7.42 | 0 | 17,300 | -0.1 |
| 22/06/2021 |
7.70
|
25,713 | 7.79 | 7.88 | 7.61 | 0 | 14,400 | -0.1 |
| 21/06/2021 |
7.79
|
528,163 | 7.42 | 8.07 | 7.23 | 0 | 5,000 | -0.0 |
| 18/06/2021 |
7.42
|
53,300 | 7.33 | 7.42 | 7.23 | 1,000 | 0 | 0.0 |
| 17/06/2021 |
7.33
|
74,110 | 7.33 | 7.42 | 7.05 | 0 | 0 | 0 |
| 16/06/2021 |
7.33
|
11,295 | 7.33 | 7.42 | 7.14 | 0 | 0 | 0 |
| 15/06/2021 |
7.33
|
36,201 | 7.33 | 7.42 | 7.14 | 0 | 0 | 0 |
| 14/06/2021 |
7.33
|
98,339 | 7.42 | 7.42 | 7.14 | 1,500 | 23,700 | -0.2 |
| 11/06/2021 |
7.42
|
43,144 | 7.42 | 7.42 | 7.23 | 0 | 0 | 0 |
| 10/06/2021 |
7.42
|
54,200 | 7.61 | 7.61 | 7.23 | 0 | 15,500 | -0.1 |
| 09/06/2021 |
7.61
|
43,600 | 7.61 | 7.61 | 7.23 | 2,000 | 5,400 | -0.0 |
| 08/06/2021 |
7.61
|
94,400 | 7.42 | 7.70 | 7.42 | 0 | 2,000 | -0.0 |
| 07/06/2021 |
7.42
|
56,485 | 7.33 | 7.42 | 7.14 | 500 | 0 | 0.0 |
| 04/06/2021 |
7.33
|
98,900 | 7.51 | 7.51 | 7.14 | 4,300 | 0 | 0.0 |
| 03/06/2021 |
7.51
|
46,944 | 7.51 | 7.61 | 7.33 | 1,000 | 5,000 | -0.0 |
| 02/06/2021 |
7.51
|
164,200 | 7.42 | 7.88 | 7.51 | 0 | 10,000 | -0.1 |
| 01/06/2021 |
7.42
|
682,272 | 7.14 | 7.51 | 6.96 | 25,900 | 0 | 0.2 |
| 31/05/2021 |
7.14
|
30,436 | 7.14 | 7.23 | 7.05 | 0 | 0 | 0 |
| 28/05/2021 |
7.14
|
8,900 | 7.33 | 7.33 | 7.05 | 0 | 0 | 0 |
| 27/05/2021 |
7.33
|
17,800 | 7.23 | 7.33 | 7.14 | 0 | 0 | 0 |
| 26/05/2021 |
7.23
|
91,700 | 7.23 | 7.33 | 7.05 | 0 | 0 | 0 |
| 25/05/2021 |
7.23
|
60,200 | 7.42 | 7.51 | 7.23 | 0 | 0 | 0 |
| 24/05/2021 |
7.42
|
28,500 | 7.51 | 7.61 | 7.33 | 9,800 | 0 | 0.1 |
| 21/05/2021 |
7.51
|
33,000 | 7.51 | 7.51 | 7.23 | 0 | 0 | 0 |
| 20/05/2021 |
7.51
|
300 | 7.42 | 7.51 | 7.42 | 0 | 0 | 0 |
| 19/05/2021 |
7.42
|
27,712 | 7.61 | 7.61 | 7.33 | 1,000 | 0 | 0.0 |
| 18/05/2021 |
7.61
|
21,900 | 7.61 | 7.70 | 7.33 | 0 | 0 | 0 |
| 17/05/2021 |
7.61
|
18,522 | 7.70 | 7.70 | 7.33 | 0 | 0 | 0 |
| 14/05/2021 |
7.70
|
2,140 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 |
| 13/05/2021 |
7.70
|
10,960 | 7.70 | 8.35 | 7.61 | 0 | 0 | 0 |
| 12/05/2021 |
7.70
|
4,500 | 7.61 | 7.70 | 7.51 | 0 | 0 | 0 |
| 11/05/2021 |
7.61
|
16,325 | 7.70 | 7.70 | 7.51 | 0 | 0 | 0 |
| 10/05/2021 |
7.70
|
20,800 | 7.79 | 7.79 | 7.33 | 0 | 0 | 0 |
| 07/05/2021 |
7.79
|
76,057 | 7.70 | 7.79 | 7.51 | 0 | 0 | 0 |
| 06/05/2021 |
7.70
|
30,400 | 7.51 | 7.88 | 7.51 | 0 | 0 | 0 |
| 05/05/2021 |
7.51
|
37,450 | 7.61 | 7.61 | 7.33 | 0 | 0 | 0 |
| 04/05/2021 |
7.61
|
3,130 | 7.70 | 7.70 | 7.33 | 0 | 100 | -0.0 |
| 29/04/2021 |
7.70
|
24,738 | 7.70 | 7.88 | 7.61 | 0 | 3,000 | -0.0 |
| 28/04/2021 |
7.70
|
9,075 | 7.70 | 7.79 | 7.61 | 0 | 0 | 0 |
| 27/04/2021 |
7.70
|
28,000 | 7.79 | 7.79 | 7.61 | 0 | 0 | 0 |
| 26/04/2021 |
7.79
|
154,610 | 7.79 | 8.07 | 7.61 | 0 | 0 | 0 |
| 23/04/2021 |
7.79
|
62,500 | 7.79 | 7.79 | 7.42 | 0 | 0 | 0 |
| 22/04/2021 |
7.79
|
117,400 | 8.07 | 8.16 | 7.70 | 0 | 0 | 0 |
| 20/04/2021 |
8.07
|
151,630 | 8.07 | 8.16 | 7.98 | 0 | 0 | 0 |
| 19/04/2021 |
8.07
|
80,600 | 8.26 | 8.35 | 7.98 | 0 | 0 | 0 |
| 16/04/2021 |
8.26
|
185,160 | 8.53 | 8.53 | 7.88 | 2,000 | 0 | 0.0 |
| 15/04/2021 |
8.53
|
226,682 | 8.53 | 8.63 | 8.35 | 0 | 0 | 0 |
| 14/04/2021 |
8.53
|
155,000 | 8.35 | 8.53 | 8.26 | 0 | 0 | 0 |
| 13/04/2021 |
8.35
|
293,483 | 8.35 | 8.81 | 8.26 | 0 | 8,700 | -0.1 |
| 12/04/2021 |
8.35
|
497,770 | 8.35 | 8.35 | 7.98 | 0 | 75,800 | -0.7 |
| 09/04/2021 |
8.35
|
48,224 | 8.35 | 8.35 | 8.16 | 0 | 0 | 0 |
| 08/04/2021 |
8.35
|
132,128 | 8.35 | 8.53 | 8.16 | 0 | 0 | 0 |
| 07/04/2021 |
8.35
|
182,060 | 8.16 | 8.44 | 8.07 | 0 | 0 | 0 |
| 06/04/2021 |
8.16
|
105,599 | 8.16 | 8.26 | 7.98 | 0 | 0 | 0 |
| 05/04/2021 |
8.16
|
209,856 | 7.88 | 8.16 | 7.51 | 0 | 47,600 | -0.4 |
| 02/04/2021 |
7.88
|
17,504 | 7.88 | 7.88 | 7.61 | 0 | 400 | -0.0 |
| 01/04/2021 |
7.88
|
47,987 | 7.88 | 7.88 | 7.61 | 8,000 | 0 | 0.1 |
| 31/03/2021 |
7.88
|
37,118 | 7.79 | 7.98 | 7.70 | 0 | 0 | 0 |
| 30/03/2021 |
7.79
|
25,068 | 7.70 | 7.88 | 7.51 | 0 | 0 | 0 |
| 29/03/2021 |
7.70
|
92,600 | 7.70 | 7.70 | 7.42 | 32,100 | 2,900 | 0.2 |
| 26/03/2021 |
7.70
|
63,310 | 7.79 | 7.88 | 7.33 | 0 | 34,000 | -0.3 |
| 25/03/2021 |
7.79
|
29,000 | 7.88 | 7.88 | 7.70 | 0 | 5,000 | -0.0 |
| 24/03/2021 |
7.88
|
61,655 | 7.98 | 7.98 | 7.51 | 0 | 0 | 0 |
| 23/03/2021 |
7.98
|
76,234 | 8.07 | 8.26 | 7.79 | 0 | 0 | 0 |
| 22/03/2021 |
8.07
|
259,397 | 7.42 | 8.07 | 7.42 | 17,200 | 87 | 0.1 |
| 19/03/2021 |
7.42
|
80,700 | 7.42 | 7.61 | 7.33 | 400 | 0 | 0.0 |
| 18/03/2021 |
7.42
|
50,200 | 7.42 | 7.42 | 7.33 | 0 | 5,000 | -0.0 |
| 17/03/2021 |
7.42
|
37,408 | 7.33 | 7.42 | 7.23 | 0 | 1,500 | -0.0 |
| 16/03/2021 |
7.33
|
27,804 | 7.23 | 7.33 | 7.23 | 0 | 0 | 0 |
| 15/03/2021 |
7.23
|
66,200 | 7.23 | 7.33 | 7.14 | 10,500 | 0 | 0.1 |
| 12/03/2021 |
7.23
|
52,900 | 7.23 | 7.33 | 6.96 | 0 | 0 | 0 |
| 11/03/2021 |
7.23
|
73,910 | 7.42 | 7.42 | 7.05 | 4,800 | 0 | 0.0 |
| 10/03/2021 |
7.42
|
54,103 | 7.51 | 7.51 | 7.14 | 0 | 0 | 0 |
| 09/03/2021 |
7.51
|
66,100 | 7.61 | 7.61 | 7.23 | 0 | 0 | 0 |
| 08/03/2021 |
7.61
|
116,626 | 7.33 | 7.88 | 7.33 | 100 | 200 | -0.0 |
| 05/03/2021 |
7.33
|
104,400 | 6.68 | 7.33 | 6.49 | 600 | 0 | 0.0 |
| 04/03/2021 |
6.68
|
50,128 | 6.49 | 6.77 | 6.49 | 0 | 8,600 | -0.1 |
| 03/03/2021 |
6.49
|
43,600 | 6.59 | 6.59 | 6.49 | 0 | 0 | 0 |
| 02/03/2021 |
6.59
|
66,220 | 6.59 | 6.59 | 6.40 | 0 | 14,100 | -0.1 |
| 01/03/2021 |
6.59
|
44,300 | 6.49 | 6.68 | 6.49 | 1,000 | 0 | 0.0 |
| 26/02/2021 |
6.49
|
36,100 | 6.59 | 6.68 | 6.49 | 0 | 0 | 0 |
| 25/02/2021 |
6.59
|
23,956 | 6.68 | 6.68 | 6.49 | 0 | 0 | 0 |
| 24/02/2021 |
6.68
|
23,100 | 6.68 | 6.77 | 6.49 | 200 | 0 | 0.0 |
| 23/02/2021 |
6.68
|
4,366 | 6.49 | 7.05 | 6.59 | 100 | 0 | 0.0 |
| 22/02/2021 |
6.49
|
25,120 | 6.49 | 6.68 | 6.49 | 0 | 0 | 0 |
| 19/02/2021 |
6.49
|
29,400 | 6.68 | 6.68 | 6.40 | 100 | 0 | 0.0 |