| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
-0.20 | -2.35% | 77,500 | 0 | 0 |
8
8.85
8.30
|
|
2 tháng
(2025-12-01) |
-0.50 | -5.68% | 90,000 | -100 | -0.0 |
8
8.85
8.30
|
|
3 tháng
(2025-10-31) |
-0.70 | -7.75% | 109,300 | -100 | -0.0 |
8
9.50
8.30
|
|
6 tháng
(2025-08-04) |
-1.31 | -13.65% | 373,600 | 1,400 | 0.0 |
8
10.70
8.30
|
|
12 tháng
(2025-02-03) |
-5.91 | -41.57% | 502,300 | 1,400 | 0.0 |
8
14.21
8.30
|
|
24 tháng
(2024-02-15) |
0.58 | 7.46% | 1,134,700 | 1,400 | 0.0 |
7.72
15.15
8.30
|
|
36 tháng
(2023-02-14) |
1.84 | 28.50% | 2,026,100 | -2,500 | -0.3 |
5.96
15.15
8.30
|
|
60 tháng
(2021-02-24) |
0.69 | 9.01% | 7,868,100 | -1,200 | -1.4 |
5.75
15.15
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/08/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 27/08/2021 |
8.15
|
1,700 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 |
| 26/08/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 25/08/2021 |
8.23
|
100 | 7.79 | 8.23 | 8.23 | 0 | 0 | 0 |
| 24/08/2021 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 23/08/2021 |
7.79
|
11,100 | 7.87 | 7.87 | 7.60 | 0 | 0 | 0 |
| 20/08/2021 |
7.87
|
6,800 | 7.93 | 7.93 | 7.83 | 0 | 0 | 0 |
| 19/08/2021 |
7.93
|
6,500 | 8.25 | 8.25 | 7.88 | 0 | 0 | 0 |
| 18/08/2021 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 17/08/2021 |
8.25
|
3,300 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 16/08/2021 |
8.25
|
3,200 | 8.65 | 8.65 | 8.25 | 0 | 0 | 0 |
| 13/08/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 12/08/2021 |
8.65
|
2,400 | 8.91 | 8.91 | 8.34 | 0 | 0 | 0 |
| 11/08/2021 |
8.91
|
600 | 8.43 | 8.91 | 8.91 | 0 | 0 | 0 |
| 10/08/2021 |
8.43
|
2,500 | 8.47 | 8.47 | 8.43 | 0 | 0 | 0 |
| 09/08/2021 |
8.47
|
5,700 | 9.07 | 9.07 | 8.44 | 0 | 0 | 0 |
| 06/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 05/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 04/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 03/08/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 02/08/2021 |
9.07
|
11,100 | 8.95 | 9.21 | 8.33 | 0 | 0 | 0 |
| 30/07/2021 |
8.95
|
20,000 | 9.02 | 9.07 | 8.40 | 0 | 0 | 0 |
| 29/07/2021 |
9.02
|
27,200 | 8.53 | 9.13 | 9.02 | 0 | 0 | 0 |
| 28/07/2021 |
8.53
|
24,300 | 9.16 | 9.16 | 8.53 | 0 | 0 | 0 |
| 27/07/2021 |
9.16
|
17,400 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 26/07/2021 |
9.16
|
25,900 | 9.07 | 9.30 | 8.45 | 0 | 0 | 0 |
| 23/07/2021 |
9.07
|
9,900 | 8.88 | 9.30 | 8.88 | 0 | 0 | 0 |
| 22/07/2021 |
8.88
|
6,100 | 8.98 | 9.25 | 8.88 | 0 | 0 | 0 |
| 21/07/2021 |
8.98
|
600 | 9.16 | 9.35 | 8.52 | 0 | 0 | 0 |
| 20/07/2021 |
9.16
|
2,100 | 9.02 | 9.16 | 8.41 | 0 | 0 | 0 |
| 19/07/2021 |
9.02
|
1,300 | 8.44 | 9.02 | 7.85 | 0 | 0 | 0 |
| 16/07/2021 |
8.44
|
1,500 | 9.07 | 9.07 | 8.44 | 0 | 0 | 0 |
| 15/07/2021 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 14/07/2021 |
9.07
|
600 | 9.25 | 9.25 | 8.61 | 0 | 0 | 0 |
| 13/07/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 12/07/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 09/07/2021 |
9.25
|
0 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |
| 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 |