| 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) |
0.50 | 5.88% | 5,000 | 0 | 0 |
8.50
9
9
|
|
2 tháng
(2025-10-06) |
0.50 | 5.88% | 10,800 | -200 | -0.0 |
8.20
9
9
|
|
3 tháng
(2025-09-08) |
0.80 | 9.76% | 16,800 | -200 | -0.0 |
8.20
9
9
|
|
6 tháng
(2025-06-09) |
1.80 | 25% | 28,300 | -200 | -0.0 |
7
9
9
|
|
12 tháng
(2024-12-10) |
2.04 | 29.22% | 440,300 | -12,900 | -0.1 |
6.40
9
9
|
|
24 tháng
(2023-12-18) |
0.74 | 9.02% | 549,633 | -8,800 | -0.1 |
6.40
9.60
9
|
|
36 tháng
(2022-12-21) |
2.12 | 30.77% | 565,402 | -9,300 | -0.1 |
6.04
9.60
9
|
|
60 tháng
(2020-12-31) |
0.19 | 2.15% | 870,832 | -124,346 | -1.1 |
5.62
9.68
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/07/2021 |
6.23
|
900 | 6.08 | 6.38 | 6.23 | 0 | 0 | 0 |
| 12/07/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 09/07/2021 |
6.08
|
100 | 5.62 | 6.08 | 6.08 | 0 | 0 | 0 |
| 08/07/2021 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 07/07/2021 |
5.62
|
100 | 6.15 | 6.15 | 5.62 | 0 | 0 | 0 |
| 06/07/2021 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 05/07/2021 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 02/07/2021 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 01/07/2021 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 30/06/2021 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 29/06/2021 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 28/06/2021 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 25/06/2021 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 24/06/2021 |
6.15
|
1,800 | 6.08 | 6.15 | 6.15 | 0 | 1,800 | -0.0 |
| 23/06/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 22/06/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 21/06/2021 |
6.08
|
300 | 5.85 | 6.08 | 6.08 | 0 | 0 | 0 |
| 18/06/2021 |
5.85
|
200 | 6.15 | 6.15 | 5.85 | 0 | 0 | 0 |
| 17/06/2021 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 16/06/2021 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 15/06/2021 |
6.15
|
700 | 6.46 | 6.46 | 6.08 | 0 | 0 | 0 |
| 14/06/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
| 11/06/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
| 10/06/2021 |
6.46
|
468 | 6.15 | 6.46 | 6.46 | 0 | 0 | 0 |
| 09/06/2021 |
6.15
|
100 | 6.53 | 6.53 | 6.15 | 0 | 0 | 0 |
| 08/06/2021 |
6.53
|
300 | 6.08 | 6.53 | 6.53 | 0 | 0 | 0 |
| 07/06/2021 |
6.08
|
300 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 04/06/2021 |
6.08
|
120 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 03/06/2021 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
| 02/06/2021 |
6.08
|
432 | 6.15 | 6.53 | 6.08 | 0 | 0 | 0 |
| 01/06/2021 |
6.15
|
100 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
| 31/05/2021 |
6.15
|
100 | 6.46 | 6.46 | 6.15 | 0 | 0 | 0 |
| 28/05/2021 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
| 27/05/2021 |
6.46
|
500 | 6.30 | 6.46 | 6.46 | 0 | 0 | 0 |
| 26/05/2021 |
6.30
|
200 | 6.23 | 6.30 | 5.85 | 0 | 0 | 0 |
| 25/05/2021 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 24/05/2021 |
6.23
|
100 | 6.53 | 6.53 | 6.23 | 0 | 0 | 0 |
| 21/05/2021 |
6.53
|
200 | 6.76 | 6.76 | 6.53 | 0 | 0 | 0 |
| 20/05/2021 |
6.76
|
900 | 6.46 | 6.76 | 6.76 | 0 | 0 | 0 |
| 19/05/2021 |
6.46
|
300 | 6.53 | 6.53 | 6.46 | 0 | 0 | 0 |
| 18/05/2021 |
6.53
|
44 | 6.53 | 6.53 | 6.53 | 0 | 44 | -0.0 |
| 17/05/2021 |
6.53
|
4,900 | 7.22 | 7.22 | 6.53 | 0 | 0 | 0 |
| 14/05/2021 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 13/05/2021 |
7.22
|
100 | 7.14 | 7.22 | 7.22 | 0 | 0 | 0 |
| 12/05/2021 |
7.14
|
586 | 7.06 | 7.14 | 6.53 | 0 | 0 | 0 |
| 11/05/2021 |
7.06
|
1,100 | 6.53 | 7.06 | 6.53 | 0 | 0 | 0 |
| 10/05/2021 |
6.53
|
1,000 | 6.68 | 6.68 | 6.53 | 0 | 0 | 0 |
| 07/05/2021 |
6.68
|
1,800 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 06/05/2021 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 05/05/2021 |
6.68
|
200 | 7.22 | 7.22 | 6.68 | 0 | 0 | 0 |
| 04/05/2021 |
7.22
|
50 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
| 29/04/2021 |
7.22
|
300 | 6.84 | 7.22 | 6.53 | 0 | 0 | 0 |
| 28/04/2021 |
6.84
|
700 | 7.22 | 7.22 | 6.68 | 0 | 0 | 0 |
| 27/04/2021 |
7.22
|
200 | 6.99 | 7.22 | 7.22 | 0 | 0 | 0 |
| 26/04/2021 |
6.99
|
33,990 | 6.38 | 6.99 | 6.38 | 0 | 31,590 | -0.3 |
| 23/04/2021 |
6.38
|
20,118 | 6.84 | 6.99 | 6.30 | 0 | 10,900 | -0.1 |
| 22/04/2021 |
6.84
|
6,810 | 6.99 | 6.99 | 6.68 | 0 | 5,200 | -0.0 |
| 20/04/2021 |
6.99
|
18,400 | 6.99 | 6.99 | 6.91 | 0 | 13,900 | -0.1 |
| 19/04/2021 |
6.99
|
26,526 | 6.76 | 6.99 | 6.76 | 0 | 13,000 | -0.1 |
| 16/04/2021 |
6.76
|
15,750 | 6.84 | 7.14 | 6.76 | 0 | 6,000 | -0.1 |
| 15/04/2021 |
6.84
|
5,500 | 6.84 | 6.84 | 6.76 | 0 | 1,500 | -0.0 |
| 14/04/2021 |
6.84
|
4,000 | 6.84 | 6.84 | 6.76 | 0 | 2,500 | -0.0 |
| 13/04/2021 |
6.84
|
4,926 | 6.68 | 6.84 | 6.68 | 0 | 3,100 | -0.0 |
| 12/04/2021 |
6.68
|
5,300 | 6.61 | 6.68 | 6.61 | 0 | 2,900 | -0.0 |
| 09/04/2021 |
6.61
|
2,558 | 6.61 | 6.68 | 6.61 | 0 | 1,400 | -0.0 |
| 08/04/2021 |
6.61
|
6,600 | 6.61 | 6.76 | 6.53 | 0 | 6,000 | -0.1 |
| 07/04/2021 |
6.61
|
9,000 | 6.46 | 6.61 | 6.30 | 0 | 8,500 | -0.1 |
| 06/04/2021 |
6.46
|
6,326 | 6.38 | 6.46 | 6.30 | 0 | 1,200 | -0.0 |
| 05/04/2021 |
6.38
|
1,100 | 6.30 | 6.84 | 6.38 | 100 | 0 | 0.0 |
| 02/04/2021 |
6.30
|
4,052 | 6.30 | 6.30 | 6.30 | 0 | 4,000 | -0.0 |
| 01/04/2021 |
6.30
|
3,994 | 6.23 | 6.30 | 6.23 | 0 | 0 | 0 |
| 31/03/2021 |
6.23
|
50 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 30/03/2021 |
6.23
|
2,000 | 6.23 | 6.76 | 6.23 | 100 | 0 | 0.0 |
| 29/03/2021 |
6.23
|
147 | 6.38 | 6.38 | 6.23 | 0 | 0 | 0 |
| 26/03/2021 |
6.38
|
400 | 6.91 | 6.91 | 6.38 | 0 | 0 | 0 |
| 25/03/2021 |
6.91
|
7,205 | 6.30 | 6.91 | 6.08 | 0 | 6,900 | -0.1 |
| 24/03/2021 |
6.30
|
5,926 | 6.30 | 6.84 | 6.30 | 2,100 | 0 | 0.0 |
| 23/03/2021 |
6.30
|
570 | 6.84 | 7.44 | 6.30 | 100 | 0 | 0.0 |
| 22/03/2021 |
6.84
|
700 | 7.44 | 8.05 | 6.84 | 100 | 100 | 0 |
| 19/03/2021 |
7.44
|
10 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 18/03/2021 |
7.44
|
1,900 | 7.44 | 8.05 | 7.44 | 100 | 100 | 0 |
| 17/03/2021 |
7.44
|
1,600 | 7.97 | 7.97 | 7.22 | 0 | 0 | 0 |
| 16/03/2021 |
7.97
|
333 | 8.81 | 8.81 | 7.97 | 0 | 0 | 0 |
| 15/03/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 12/03/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 11/03/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 10/03/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 09/03/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 08/03/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 05/03/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 04/03/2021 |
8.81
|
20 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 03/03/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 02/03/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 01/03/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 26/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 25/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 24/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 23/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 22/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 19/02/2021 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |