| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.30 | -2.44% | 353,000 | 0 | 0 |
12
12.40
12
|
|
2 tháng
(2025-12-01) |
0.20 | 1.69% | 644,700 | 0 | 0 |
11.70
12.50
12
|
|
3 tháng
(2025-10-30) |
-0.30 | -2.44% | 1,106,500 | 0 | 0 |
11.50
12.50
12
|
|
6 tháng
(2025-08-01) |
-0.43 | -3.49% | 3,911,500 | 0 | 0 |
11.50
13.79
12
|
|
12 tháng
(2025-02-03) |
0.47 | 4.05% | 8,733,843 | 0 | 0 |
10.81
13.79
12
|
|
24 tháng
(2024-02-15) |
3.32 | 38.28% | 20,102,520 | -1,621,874 | -24.2 |
8.68
14
12
|
|
36 tháng
(2023-02-13) |
2.98 | 33.10% | 21,325,436 | -2,024,948 | -28.6 |
8.20
14
12
|
|
60 tháng
(2021-02-23) |
4.60 | 62.17% | 37,389,528 | -108,993 | -0.2 |
6.76
14
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/08/2021 |
7.46
|
14,400 | 7.46 | 7.59 | 7.34 | 10,000 | 12,800 | -0.0 |
| 30/08/2021 |
7.46
|
7,200 | 7.34 | 7.53 | 7.27 | 4,600 | 500 | 0.0 |
| 27/08/2021 |
7.34
|
4,200 | 7.40 | 7.59 | 7.34 | 0 | 0 | 0 |
| 26/08/2021 |
7.40
|
3,200 | 7.34 | 7.59 | 7.27 | 0 | 0 | 0 |
| 25/08/2021 |
7.34
|
200 | 7.40 | 7.59 | 7.34 | 0 | 0 | 0 |
| 24/08/2021 |
7.40
|
11,841 | 7.40 | 7.53 | 7.27 | 2,000 | 0 | 0.0 |
| 23/08/2021 |
7.40
|
9,500 | 7.46 | 7.59 | 7.34 | 8,200 | 0 | 0.1 |
| 20/08/2021 |
7.46
|
42,600 | 7.59 | 7.91 | 7.40 | 24,300 | 0 | 0.3 |
| 19/08/2021 |
7.59
|
25,100 | 7.59 | 7.66 | 7.46 | 11,900 | 0 | 0.1 |
| 18/08/2021 |
7.59
|
20,400 | 7.66 | 7.72 | 7.53 | 12,700 | 0 | 0.1 |
| 17/08/2021 |
7.66
|
19,300 | 7.53 | 7.66 | 7.53 | 8,000 | 0 | 0.1 |
| 16/08/2021 |
7.53
|
18,600 | 7.40 | 7.66 | 7.40 | 0 | 0 | 0 |
| 13/08/2021 |
7.40
|
39,800 | 7.21 | 7.40 | 7.21 | 15,900 | 0 | 0.2 |
| 12/08/2021 |
7.21
|
8,500 | 7.21 | 7.27 | 7.08 | 2,200 | 1,000 | 0.0 |
| 11/08/2021 |
7.21
|
6,300 | 7.21 | 7.21 | 7.08 | 6,000 | 0 | 0.1 |
| 10/08/2021 |
7.21
|
3,000 | 7.14 | 7.21 | 7.14 | 0 | 0 | 0 |
| 09/08/2021 |
7.14
|
9,300 | 7.08 | 7.14 | 7.08 | 0 | 0 | 0 |
| 06/08/2021 |
7.08
|
3,800 | 7.08 | 7.08 | 7.01 | 0 | 0 | 0 |
| 05/08/2021 |
7.08
|
6,200 | 7.01 | 7.08 | 6.95 | 0 | 0 | 0 |
| 04/08/2021 |
7.01
|
7,300 | 7.08 | 7.14 | 7.01 | 0 | 0 | 0 |
| 03/08/2021 |
7.08
|
8,200 | 7.14 | 7.14 | 7.01 | 0 | 0 | 0 |
| 02/08/2021 |
7.14
|
4,200 | 7.14 | 7.14 | 7.08 | 0 | 0 | 0 |
| 30/07/2021 |
7.14
|
500 | 7.14 | 7.21 | 7.01 | 0 | 0 | 0 |
| 29/07/2021 |
7.14
|
1,200 | 7.08 | 7.14 | 7.08 | 0 | 0 | 0 |
| 28/07/2021 |
7.08
|
1,400 | 7.14 | 7.21 | 7.08 | 0 | 0 | 0 |
| 27/07/2021 |
7.14
|
400 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 26/07/2021 |
7.14
|
2,300 | 7.14 | 7.14 | 6.95 | 0 | 0 | 0 |
| 23/07/2021 |
7.14
|
800 | 7.21 | 7.34 | 7.01 | 0 | 0 | 0 |
| 22/07/2021 |
7.21
|
4,900 | 7.21 | 7.40 | 6.89 | 200 | 0 | 0.0 |
| 21/07/2021 |
7.21
|
4,600 | 7.40 | 7.53 | 6.95 | 0 | 2,000 | -0.0 |
| 20/07/2021 |
7.40
|
2,200 | 7.14 | 7.53 | 7.40 | 0 | 0 | 0 |
| 19/07/2021 |
7.14
|
2,442 | 7.08 | 7.53 | 6.95 | 0 | 0 | 0 |
| 16/07/2021 |
7.08
|
40,100 | 6.89 | 7.21 | 6.89 | 0 | 0 | 0 |
| 15/07/2021 |
6.89
|
18,600 | 7.01 | 7.01 | 6.82 | 0 | 0 | 0 |
| 14/07/2021 |
7.01
|
100 | 6.95 | 7.01 | 7.01 | 0 | 0 | 0 |
| 13/07/2021 |
6.95
|
3,150 | 6.76 | 7.01 | 6.95 | 0 | 300 | -0.0 |
| 12/07/2021 |
6.76
|
88,100 | 7.01 | 7.01 | 6.76 | 0 | 23,600 | -0.3 |
| 09/07/2021 |
7.01
|
700 | 6.95 | 7.01 | 6.76 | 0 | 0 | 0 |
| 08/07/2021 |
6.95
|
5,900 | 7.01 | 7.01 | 6.95 | 0 | 200 | -0.0 |
| 07/07/2021 |
7.01
|
5,200 | 7.01 | 7.01 | 6.76 | 0 | 0 | 0 |
| 06/07/2021 |
7.01
|
100 | 6.95 | 7.01 | 7.01 | 0 | 0 | 0 |
| 05/07/2021 |
6.95
|
14,000 | 7.14 | 7.14 | 6.82 | 0 | 0 | 0 |
| 02/07/2021 |
7.14
|
11,800 | 7.21 | 7.21 | 6.89 | 100 | 0 | 0.0 |
| 01/07/2021 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
| 30/06/2021 |
7.21
|
30,800 | 7.01 | 7.21 | 7.01 | 0 | 0 | 0 |
| 29/06/2021 |
7.01
|
6,600 | 6.95 | 7.08 | 6.95 | 4,200 | 0 | 0.0 |
| 28/06/2021 |
6.95
|
10,500 | 7.08 | 7.08 | 6.95 | 1,400 | 0 | 0.0 |
| 25/06/2021 |
7.08
|
9,600 | 7.08 | 7.08 | 7.01 | 6,300 | 0 | 0.1 |
| 24/06/2021 |
7.08
|
2,600 | 7.14 | 7.14 | 7.01 | 1,000 | 0 | 0.0 |
| 23/06/2021 |
7.14
|
30,450 | 7.08 | 7.14 | 6.95 | 3,700 | 0 | 0.0 |
| 22/06/2021 |
7.08
|
4,000 | 7.08 | 7.08 | 7.01 | 0 | 0 | 0 |
| 21/06/2021 |
7.08
|
7,300 | 7.08 | 7.14 | 7.08 | 0 | 0 | 0 |
| 18/06/2021 |
7.08
|
19,600 | 7.01 | 7.08 | 6.95 | 6,000 | 0 | 0.1 |
| 17/06/2021 |
7.01
|
10,800 | 7.01 | 7.08 | 7.01 | 0 | 0 | 0 |
| 16/06/2021 |
7.01
|
12,905 | 6.95 | 7.01 | 6.82 | 0 | 0 | 0 |
| 15/06/2021 |
6.95
|
10,800 | 6.95 | 6.95 | 6.82 | 3,000 | 0 | 0.0 |
| 14/06/2021 |
6.95
|
1,200 | 6.95 | 6.95 | 6.82 | 0 | 0 | 0 |
| 11/06/2021 |
6.95
|
12,000 | 7.01 | 7.01 | 6.82 | 0 | 0 | 0 |
| 10/06/2021 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 09/06/2021 |
7.01
|
1,700 | 7.01 | 7.01 | 6.82 | 1,000 | 0 | 0.0 |
| 08/06/2021 |
7.01
|
12,500 | 7.01 | 7.08 | 6.76 | 1,900 | 0 | 0.0 |
| 07/06/2021 |
7.01
|
1,000 | 7.08 | 7.08 | 6.95 | 100 | 0 | 0.0 |
| 04/06/2021 |
7.08
|
400 | 7.08 | 7.27 | 6.82 | 0 | 0 | 0 |
| 03/06/2021 |
7.08
|
19,700 | 6.76 | 7.40 | 6.76 | 200 | 2,000 | -0.0 |
| 02/06/2021 |
6.76
|
2,800 | 6.76 | 6.76 | 6.63 | 0 | 0 | 0 |
| 01/06/2021 |
6.76
|
9,624 | 6.76 | 6.76 | 6.63 | 0 | 0 | 0 |
| 31/05/2021 |
6.76
|
15,400 | 6.76 | 6.76 | 6.63 | 3,000 | 0 | 0.0 |
| 28/05/2021 |
6.76
|
10,700 | 6.76 | 6.76 | 6.69 | 0 | 0 | 0 |
| 27/05/2021 |
6.76
|
19,500 | 6.82 | 6.89 | 6.69 | 0 | 0 | 0 |
| 26/05/2021 |
6.82
|
3,800 | 6.82 | 6.82 | 6.69 | 400 | 0 | 0.0 |
| 25/05/2021 |
6.82
|
23,900 | 6.89 | 6.89 | 6.24 | 1,000 | 0 | 0.0 |
| 24/05/2021 |
6.89
|
57,700 | 6.89 | 6.89 | 6.76 | 0 | 0 | 0 |
| 21/05/2021 |
6.89
|
4,500 | 6.89 | 6.89 | 6.76 | 0 | 0 | 0 |
| 20/05/2021 |
6.89
|
43,600 | 6.89 | 6.89 | 6.82 | 0 | 0 | 0 |
| 19/05/2021 |
6.89
|
6,900 | 6.95 | 6.95 | 6.89 | 3,000 | 0 | 0.0 |
| 18/05/2021 |
6.95
|
6,000 | 6.95 | 6.95 | 6.82 | 2,000 | 0 | 0.0 |
| 17/05/2021 |
6.95
|
47,519 | 7.01 | 7.01 | 6.89 | 2,500 | 0 | 0.0 |
| 14/05/2021 |
7.01
|
25,900 | 7.01 | 7.08 | 7.01 | 0 | 18,300 | -0.2 |
| 13/05/2021 |
7.01
|
2,300 | 7.01 | 7.01 | 6.95 | 0 | 0 | 0 |
| 12/05/2021 |
7.01
|
400 | 7.01 | 7.01 | 7.01 | 0 | 400 | -0.0 |
| 11/05/2021 |
7.01
|
23,600 | 6.95 | 7.08 | 6.69 | 8,900 | 0 | 0.1 |
| 10/05/2021 |
6.95
|
17,600 | 6.95 | 6.95 | 6.89 | 0 | 0 | 0 |
| 07/05/2021 |
6.95
|
28,000 | 7.08 | 7.08 | 6.95 | 15,000 | 0 | 0.2 |
| 06/05/2021 |
7.08
|
42,000 | 7.14 | 7.14 | 7.01 | 10,000 | 0 | 0.1 |
| 05/05/2021 |
7.14
|
38,100 | 7.08 | 7.14 | 7.01 | 0 | 0 | 0 |
| 04/05/2021 |
7.08
|
18,100 | 7.01 | 7.08 | 6.89 | 3,100 | 0 | 0.0 |
| 29/04/2021 |
7.01
|
12,100 | 7.01 | 7.01 | 6.95 | 0 | 0 | 0 |
| 28/04/2021 |
7.01
|
13,500 | 6.95 | 7.01 | 6.89 | 0 | 2,000 | -0.0 |
| 27/04/2021 |
6.95
|
20,100 | 7.01 | 7.01 | 6.95 | 0 | 0 | 0 |
| 26/04/2021 |
7.01
|
19,610 | 7.14 | 7.14 | 6.95 | 0 | 0 | 0 |
| 23/04/2021 |
7.14
|
13,700 | 7.21 | 7.21 | 7.08 | 0 | 0 | 0 |
| 22/04/2021 |
7.21
|
17,500 | 7.27 | 7.27 | 7.14 | 500 | 0 | 0.0 |
| 20/04/2021 |
7.27
|
13,800 | 7.34 | 7.53 | 7.27 | 500 | 0 | 0.0 |
| 19/04/2021 |
7.34
|
19,600 | 7.40 | 7.40 | 7.27 | 0 | 0 | 0 |
| 16/04/2021 |
7.40
|
29,900 | 7.46 | 7.46 | 7.14 | 0 | 0 | 0 |
| 15/04/2021 |
7.46
|
27,200 | 7.59 | 7.59 | 7.40 | 0 | 0 | 0 |
| 14/04/2021 |
7.59
|
19,819 | 7.59 | 7.59 | 7.46 | 0 | 0 | 0 |
| 13/04/2021 |
7.59
|
67,200 | 7.53 | 7.66 | 7.46 | 0 | 0 | 0 |
| 12/04/2021 |
7.53
|
52,700 | 7.53 | 7.59 | 7.46 | 0 | 0 | 0 |
| 09/04/2021 |
7.53
|
36,200 | 7.53 | 7.53 | 7.46 | 0 | 0 | 0 |