| 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) |
0.31 | 3.69% | 23,300 | 0 | 0 |
8.39
9.50
8.70
|
|
2 tháng
(2025-10-06) |
-0.38 | -4.21% | 64,300 | 0 | 0 |
8.39
9.71
8.70
|
|
3 tháng
(2025-09-08) |
-0.51 | -5.58% | 263,200 | 1,500 | 0.0 |
8.39
10.70
8.70
|
|
6 tháng
(2025-06-09) |
-0.58 | -6.26% | 340,300 | 1,500 | 0.0 |
8.39
10.70
8.70
|
|
12 tháng
(2024-12-10) |
-1.48 | -14.54% | 611,500 | 1,500 | 0.0 |
8.14
15.15
8.70
|
|
24 tháng
(2023-12-18) |
1.35 | 18.40% | 1,094,500 | 1,500 | 0.0 |
7.35
15.15
8.70
|
|
36 tháng
(2022-12-21) |
2.04 | 30.61% | 1,991,000 | -2,400 | -0.9 |
5.96
15.15
8.70
|
|
60 tháng
(2020-12-31) |
0.65 | 8.09% | 7,898,580 | 5,000 | -1.3 |
5.75
15.15
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/07/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 07/07/2021 |
9.25
|
200 | 9.35 | 9.35 | 8.69 | 0 | 0 | 0 |
| 06/07/2021 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 05/07/2021 |
9.35
|
9,900 | 9.44 | 9.53 | 9.35 | 0 | 0 | 0 |
| 02/07/2021 |
9.44
|
45,000 | 9.10 | 9.44 | 8.47 | 0 | 0 | 0 |
| 01/07/2021 |
9.10
|
21,700 | 8.51 | 9.11 | 9.07 | 0 | 0 | 0 |
| 30/06/2021 |
8.51
|
2,200 | 7.96 | 8.51 | 8.51 | 0 | 0 | 0 |
| 29/06/2021 |
7.96
|
2,300 | 7.96 | 8.51 | 7.96 | 0 | 0 | 0 |
| 28/06/2021 |
7.96
|
600 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 25/06/2021 |
7.96
|
100 | 8.56 | 8.56 | 7.96 | 0 | 0 | 0 |
| 24/06/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 23/06/2021 |
8.56
|
300 | 8.43 | 8.56 | 8.43 | 0 | 0 | 0 |
| 22/06/2021 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 21/06/2021 |
8.43
|
12,700 | 7.88 | 8.43 | 8.06 | 0 | 0 | 0 |
| 18/06/2021 |
7.88
|
4,000 | 7.92 | 7.92 | 7.88 | 0 | 0 | 0 |
| 17/06/2021 |
7.92
|
1,800 | 8.51 | 8.52 | 7.92 | 0 | 0 | 0 |
| 16/06/2021 |
8.51
|
800 | 8.52 | 8.52 | 8.51 | 700 | 0 | 0.0 |
| 15/06/2021 |
8.52
|
1,300 | 8.52 | 8.52 | 8.48 | 0 | 0 | 0 |
| 14/06/2021 |
8.52
|
600 | 9.11 | 9.11 | 8.52 | 0 | 0 | 0 |
| 11/06/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 10/06/2021 |
9.11
|
8,500 | 9.12 | 9.16 | 9.07 | 0 | 0 | 0 |
| 09/06/2021 |
9.12
|
21,600 | 8.52 | 9.12 | 9.05 | 0 | 0 | 0 |
| 08/06/2021 |
8.52
|
200 | 9.16 | 9.16 | 8.52 | 0 | 0 | 0 |
| 07/06/2021 |
9.16
|
2,100 | 8.86 | 9.16 | 8.85 | 0 | 0 | 0 |
| 04/06/2021 |
8.86
|
24,200 | 8.28 | 8.86 | 8.84 | 0 | 2,000 | -0.0 |
| 03/06/2021 |
8.28
|
21,800 | 7.74 | 8.28 | 8.24 | 0 | 0 | 0 |
| 02/06/2021 |
7.74
|
10,600 | 7.24 | 7.74 | 7.70 | 0 | 0 | 0 |
| 01/06/2021 |
7.24
|
3,600 | 7.76 | 7.76 | 7.24 | 0 | 0 | 0 |
| 31/05/2021 |
7.76
|
2,100 | 7.27 | 7.78 | 7.76 | 0 | 0 | 0 |
| 28/05/2021 |
7.27
|
14,000 | 7.81 | 7.81 | 7.27 | 0 | 0 | 0 |
| 27/05/2021 |
7.81
|
7,000 | 7.81 | 7.81 | 7.27 | 0 | 0 | 0 |
| 26/05/2021 |
7.81
|
3,300 | 7.69 | 7.81 | 7.50 | 0 | 0 | 0 |
| 25/05/2021 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 24/05/2021 |
7.69
|
3,300 | 7.21 | 7.71 | 7.55 | 0 | 0 | 0 |
| 21/05/2021 |
7.21
|
4,100 | 6.75 | 7.22 | 7.21 | 0 | 0 | 0 |
| 20/05/2021 |
6.75
|
12,500 | 7.16 | 7.16 | 6.73 | 0 | 0 | 0 |
| 19/05/2021 |
7.16
|
400 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 18/05/2021 |
7.16
|
4,200 | 7.05 | 7.20 | 7.16 | 0 | 0 | 0 |
| 17/05/2021 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 14/05/2021 |
7.05
|
300 | 7.50 | 7.50 | 7.05 | 0 | 0 | 0 |
| 13/05/2021 |
7.50
|
200 | 7.24 | 7.50 | 7.24 | 0 | 0 | 0 |
| 12/05/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 11/05/2021 |
7.24
|
4,800 | 7.06 | 7.24 | 6.88 | 0 | 0 | 0 |
| 10/05/2021 |
7.06
|
3,000 | 7.24 | 7.24 | 7.06 | 0 | 0 | 0 |
| 07/05/2021 |
7.24
|
300 | 7.51 | 7.51 | 7.24 | 0 | 0 | 0 |
| 06/05/2021 |
7.51
|
600 | 7.42 | 7.51 | 7.42 | 0 | 0 | 0 |
| 05/05/2021 |
7.42
|
4,800 | 7.42 | 7.42 | 7.33 | 0 | 1,300 | -0.0 |
| 04/05/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 29/04/2021 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 28/04/2021 |
7.42
|
200 | 7.51 | 7.51 | 7.42 | 0 | 0 | 0 |
| 27/04/2021 |
7.51
|
600 | 7.51 | 7.51 | 7.15 | 0 | 0 | 0 |
| 26/04/2021 |
7.51
|
200 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 23/04/2021 |
7.51
|
200 | 7.35 | 7.51 | 6.96 | 0 | 0 | 0 |
| 22/04/2021 |
7.35
|
10,400 | 7.34 | 7.35 | 7.35 | 0 | 0 | 0 |
| 20/04/2021 |
7.34
|
3,100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 19/04/2021 |
7.34
|
12,300 | 7.56 | 7.56 | 7.33 | 0 | 1,700 | -0.0 |
| 16/04/2021 |
7.56
|
5,600 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 |
| 15/04/2021 |
7.60
|
800 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 |
| 14/04/2021 |
7.60
|
14,500 | 7.60 | 7.60 | 7.43 | 0 | 0 | 0 |
| 13/04/2021 |
7.60
|
4,700 | 7.51 | 7.77 | 7.52 | 0 | 0 | 0 |
| 12/04/2021 |
7.51
|
8,200 | 7.60 | 7.79 | 7.48 | 0 | 0 | 0 |
| 09/04/2021 |
7.60
|
6,400 | 7.60 | 7.65 | 7.60 | 0 | 0 | 0 |
| 08/04/2021 |
7.60
|
3,000 | 7.49 | 7.65 | 7.49 | 0 | 0 | 0 |
| 07/04/2021 |
7.49
|
2,000 | 7.60 | 7.60 | 7.48 | 0 | 0 | 0 |
| 06/04/2021 |
7.60
|
2,100 | 7.60 | 7.79 | 7.60 | 0 | 0 | 0 |
| 05/04/2021 |
7.60
|
3,800 | 7.60 | 7.61 | 7.60 | 0 | 0 | 0 |
| 02/04/2021 |
7.60
|
3,000 | 8.06 | 8.06 | 7.60 | 0 | 0 | 0 |
| 01/04/2021 |
8.06
|
5,500 | 8.13 | 8.13 | 7.56 | 0 | 0 | 0 |
| 31/03/2021 |
8.13
|
11,300 | 7.97 | 8.14 | 7.49 | 0 | 0 | 0 |
| 30/03/2021 |
7.97
|
3,700 | 8.14 | 8.14 | 7.97 | 0 | 0 | 0 |
| 29/03/2021 |
8.14
|
3,400 | 8.15 | 8.15 | 7.70 | 0 | 100 | -0.0 |
| 26/03/2021 |
8.15
|
3,900 | 8.24 | 8.24 | 7.67 | 0 | 0 | 0 |
| 25/03/2021 |
8.24
|
200 | 7.97 | 8.24 | 7.52 | 0 | 0 | 0 |
| 24/03/2021 |
7.97
|
3,400 | 7.70 | 8.15 | 7.96 | 0 | 0 | 0 |
| 23/03/2021 |
7.70
|
7,800 | 7.79 | 7.79 | 7.70 | 0 | 100 | -0.0 |
| 22/03/2021 |
7.79
|
500 | 7.85 | 7.85 | 7.79 | 0 | 0 | 0 |
| 19/03/2021 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 18/03/2021 |
7.85
|
5,500 | 7.85 | 7.85 | 7.85 | 0 | 2,000 | -0.0 |
| 17/03/2021 |
7.85
|
400 | 8.08 | 8.08 | 7.84 | 0 | 0 | 0 |
| 16/03/2021 |
8.08
|
500 | 8.36 | 8.36 | 8.08 | 0 | 0 | 0 |
| 15/03/2021 |
8.36
|
29,200 | 7.82 | 8.36 | 7.82 | 0 | 11,500 | -0.1 |
| 12/03/2021 |
7.82
|
5,900 | 7.74 | 7.83 | 7.73 | 0 | 5,000 | -0.0 |
| 11/03/2021 |
7.74
|
1,400 | 7.70 | 7.74 | 7.70 | 0 | 0 | 0 |
| 10/03/2021 |
7.70
|
3,000 | 7.70 | 7.70 | 7.47 | 0 | 0 | 0 |
| 09/03/2021 |
7.70
|
300 | 7.88 | 7.88 | 7.38 | 0 | 0 | 0 |
| 08/03/2021 |
7.88
|
4,600 | 7.70 | 8.23 | 7.70 | 0 | 200 | -0.0 |
| 05/03/2021 |
7.70
|
11,900 | 7.79 | 7.79 | 7.70 | 2,000 | 0 | 0.0 |
| 04/03/2021 |
7.79
|
11,600 | 7.60 | 7.79 | 7.60 | 0 | 0 | 0 |
| 03/03/2021 |
7.60
|
11,000 | 7.60 | 7.60 | 7.34 | 0 | 0 | 0 |
| 02/03/2021 |
7.60
|
4,300 | 7.70 | 7.71 | 7.60 | 2,000 | 0 | 0.0 |
| 01/03/2021 |
7.70
|
13,400 | 7.84 | 7.84 | 7.70 | 1,300 | 2,000 | -0.0 |
| 26/02/2021 |
7.84
|
24,100 | 7.33 | 7.84 | 7.33 | 15,000 | 0 | 0.1 |
| 25/02/2021 |
7.33
|
5,000 | 7.61 | 7.61 | 7.33 | 0 | 0 | 0 |
| 24/02/2021 |
7.61
|
1,000 | 8.15 | 8.15 | 7.60 | 0 | 0 | 0 |
| 23/02/2021 |
8.15
|
1,100 | 7.66 | 8.19 | 8.15 | 0 | 0 | 0 |
| 22/02/2021 |
7.66
|
100 | 8.23 | 8.23 | 7.66 | 0 | 0 | 0 |
| 19/02/2021 |
8.23
|
1,800 | 8.23 | 8.69 | 7.66 | 700 | 0 | 0.0 |
| 18/02/2021 |
8.23
|
11,800 | 7.70 | 8.23 | 7.42 | 0 | 0 | 0 |
| 17/02/2021 |
7.70
|
4,000 | 7.78 | 8.29 | 7.33 | 1,000 | 0 | 0.0 |
| 09/02/2021 |
7.78
|
2,000 | 7.33 | 7.78 | 7.78 | 1,900 | 0 | 0.0 |