| 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 | 1.54% | 901,200 | 600 | 0.0 |
6.50
6.70
6.70
|
|
2 tháng
(2025-10-06) |
0 | 0% | 1,992,800 | 800 | 0.0 |
6.50
6.70
6.70
|
|
3 tháng
(2025-09-08) |
-0.20 | -2.94% | 2,997,800 | 5,800 | 0.0 |
6.50
6.80
6.70
|
|
6 tháng
(2025-06-09) |
0.25 | 3.99% | 7,207,000 | 6,100 | 0.0 |
6.25
7
6.70
|
|
12 tháng
(2024-12-10) |
0.25 | 3.99% | 12,963,661 | -744 | -0.0 |
6.25
7
6.70
|
|
24 tháng
(2023-12-18) |
0.44 | 7.14% | 28,748,197 | -752 | -0.0 |
6.16
7.19
6.70
|
|
36 tháng
(2022-12-21) |
-0.47 | -6.65% | 45,513,087 | -12,340 | -0.1 |
6.09
7.52
6.70
|
|
60 tháng
(2020-12-31) |
-3.40 | -33.98% | 175,796,387 | -23,852 | 0.2 |
5.28
16.64
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/07/2021 |
6.84
|
417,200 | 7.29 | 7.29 | 6.58 | 0 | 10,000 | -0.1 |
| 09/07/2021 |
7.29
|
87,800 | 7.35 | 7.42 | 7.22 | 0 | 0 | 0 |
| 08/07/2021 |
7.35
|
69,512 | 7.42 | 7.42 | 7.22 | 0 | 0 | 0 |
| 07/07/2021 |
7.42
|
229,601 | 7.55 | 7.61 | 6.84 | 0 | 0 | 0 |
| 06/07/2021 |
7.55
|
142,800 | 7.61 | 7.68 | 7.55 | 0 | 0 | 0 |
| 05/07/2021 |
7.61
|
240,554 | 7.55 | 7.74 | 7.42 | 0 | 0 | 0 |
| 02/07/2021 |
7.55
|
94,386 | 7.68 | 7.68 | 7.55 | 0 | 0 | 0 |
| 01/07/2021 |
7.68
|
177,606 | 7.68 | 7.68 | 7.42 | 0 | 0 | 0 |
| 30/06/2021 |
7.68
|
109,164 | 7.68 | 7.68 | 7.55 | 200 | 0 | 0.0 |
| 29/06/2021 |
7.68
|
137,800 | 7.80 | 7.80 | 7.61 | 0 | 0 | 0 |
| 28/06/2021 |
7.80
|
139,127 | 7.74 | 7.80 | 7.61 | 0 | 0 | 0 |
| 25/06/2021 |
7.74
|
176,444 | 7.80 | 7.87 | 7.61 | 7,500 | 0 | 0.1 |
| 24/06/2021 |
7.80
|
97,200 | 7.80 | 7.93 | 7.74 | 0 | 0 | 0 |
| 23/06/2021 |
7.80
|
126,300 | 8.06 | 8.06 | 7.74 | 3,600 | 0 | 0.0 |
| 22/06/2021 |
8.06
|
372,664 | 7.93 | 8.38 | 8.06 | 4,800 | 0 | 0.1 |
| 21/06/2021 |
7.93
|
129,647 | 7.74 | 8.26 | 7.74 | 0 | 0 | 0 |
| 18/06/2021 |
7.74
|
273,500 | 7.61 | 7.74 | 7.55 | 0 | 0 | 0 |
| 17/06/2021 |
7.61
|
221,600 | 7.68 | 7.80 | 7.42 | 0 | 0 | 0 |
| 16/06/2021 |
7.68
|
90,122 | 7.68 | 7.74 | 7.55 | 0 | 0 | 0 |
| 15/06/2021 |
7.68
|
196,856 | 7.68 | 7.93 | 7.68 | 0 | 0 | 0 |
| 14/06/2021 |
7.68
|
234,100 | 7.61 | 7.87 | 7.42 | 0 | 0 | 0 |
| 11/06/2021 |
7.61
|
176,000 | 7.42 | 7.74 | 7.29 | 0 | 3,000 | -0.0 |
| 10/06/2021 |
7.42
|
66,200 | 7.55 | 7.61 | 7.42 | 0 | 0 | 0 |
| 09/06/2021 |
7.55
|
144,500 | 7.48 | 7.74 | 7.35 | 0 | 0 | 0 |
| 08/06/2021 |
7.48
|
428,240 | 8.13 | 8.13 | 7.35 | 0 | 0 | 0 |
| 07/06/2021 |
8.13
|
332,520 | 8.13 | 8.51 | 7.74 | 3,000 | 0 | 0.0 |
| 04/06/2021 |
8.13
|
284,741 | 8.71 | 8.71 | 8.06 | 0 | 0 | 0 |
| 03/06/2021 |
8.71
|
617,200 | 8.32 | 9.03 | 8.32 | 2,500 | 0 | 0.0 |
| 02/06/2021 |
8.32
|
562,228 | 7.61 | 8.32 | 7.80 | 0 | 0 | 0 |
| 01/06/2021 |
7.61
|
430,300 | 6.97 | 7.61 | 6.84 | 0 | 0 | 0 |
| 31/05/2021 |
6.97
|
172,807 | 7.03 | 7.16 | 6.84 | 0 | 0 | 0 |
| 28/05/2021 |
7.03
|
135,800 | 7.09 | 7.16 | 6.97 | 0 | 0 | 0 |
| 27/05/2021 |
7.09
|
119,600 | 7.16 | 7.16 | 7.03 | 0 | 0 | 0 |
| 26/05/2021 |
7.16
|
189,400 | 7.16 | 7.22 | 7.03 | 0 | 0 | 0 |
| 25/05/2021 |
7.16
|
101,000 | 7.16 | 7.22 | 7.03 | 0 | 0 | 0 |
| 24/05/2021 |
7.16
|
92,105 | 7.16 | 7.22 | 7.03 | 0 | 4,000 | -0.0 |
| 21/05/2021 |
7.16
|
121,501 | 7.09 | 7.29 | 6.97 | 0 | 0 | 0 |
| 20/05/2021 |
7.09
|
82,000 | 7.16 | 7.29 | 6.90 | 0 | 0 | 0 |
| 19/05/2021 |
7.16
|
130,100 | 7.16 | 7.35 | 7.03 | 0 | 0 | 0 |
| 18/05/2021 |
7.16
|
60,000 | 7.35 | 7.35 | 7.16 | 0 | 0 | 0 |
| 17/05/2021 |
7.35
|
108,000 | 7.35 | 7.55 | 7.22 | 0 | 0 | 0 |
| 14/05/2021 |
7.35
|
96,062 | 7.35 | 7.42 | 7.22 | 0 | 0 | 0 |
| 13/05/2021 |
7.35
|
142,700 | 7.42 | 7.48 | 7.22 | 0 | 0 | 0 |
| 12/05/2021 |
7.42
|
104,000 | 7.42 | 7.55 | 7.29 | 0 | 0 | 0 |
| 11/05/2021 |
7.42
|
133,928 | 7.29 | 7.48 | 7.16 | 2,000 | 1,000 | 0.0 |
| 10/05/2021 |
7.29
|
132,812 | 7.42 | 7.42 | 7.09 | 0 | 0 | 0 |
| 07/05/2021 |
7.42
|
76,700 | 7.55 | 7.74 | 7.35 | 0 | 0 | 0 |
| 06/05/2021 |
7.55
|
221,100 | 7.35 | 7.80 | 7.29 | 400 | 0 | 0.0 |
| 05/05/2021 |
7.35
|
200,056 | 7.03 | 7.48 | 7.03 | 0 | 0 | 0 |
| 04/05/2021 |
7.03
|
232,700 | 7.29 | 7.29 | 6.84 | 0 | 0 | 0 |
| 29/04/2021 |
7.29
|
174,840 | 7.48 | 7.55 | 7.29 | 0 | 0 | 0 |
| 28/04/2021 |
7.48
|
159,521 | 7.35 | 7.55 | 7.29 | 0 | 0 | 0 |
| 27/04/2021 |
7.35
|
221,900 | 7.68 | 7.74 | 7.35 | 0 | 0 | 0 |
| 26/04/2021 |
7.68
|
232,500 | 8.00 | 8.13 | 7.61 | 0 | 0 | 0 |
| 23/04/2021 |
8.00
|
341,200 | 8.00 | 8.06 | 7.55 | 0 | 0 | 0 |
| 22/04/2021 |
8.00
|
306,210 | 8.51 | 8.51 | 8.00 | 0 | 0 | 0 |
| 20/04/2021 |
8.51
|
175,800 | 8.64 | 8.71 | 8.38 | 0 | 0 | 0 |
| 19/04/2021 |
8.64
|
243,119 | 8.38 | 8.71 | 8.13 | 0 | 0 | 0 |
| 16/04/2021 |
8.38
|
443,923 | 8.51 | 8.58 | 8.06 | 0 | 0 | 0 |
| 15/04/2021 |
8.51
|
299,300 | 8.71 | 8.84 | 8.51 | 0 | 0 | 0 |
| 14/04/2021 |
8.71
|
386,657 | 8.90 | 8.90 | 8.45 | 0 | 600 | -0.0 |
| 13/04/2021 |
8.90
|
648,732 | 9.03 | 9.03 | 8.71 | 0 | 5,000 | -0.1 |
| 12/04/2021 |
9.03
|
445,701 | 9.35 | 9.35 | 9.03 | 0 | 0 | 0 |
| 09/04/2021 |
9.35
|
401,911 | 9.42 | 9.55 | 9.16 | 800 | 0 | 0.0 |
| 08/04/2021 |
9.42
|
278,100 | 9.42 | 9.48 | 9.16 | 5,000 | 0 | 0.1 |
| 07/04/2021 |
9.42
|
472,400 | 9.03 | 9.42 | 8.90 | 0 | 0 | 0 |
| 06/04/2021 |
9.03
|
466,257 | 8.97 | 9.16 | 8.84 | 0 | 0 | 0 |
| 05/04/2021 |
8.97
|
395,010 | 9.09 | 9.16 | 8.97 | 2,000 | 0 | 0.0 |
| 02/04/2021 |
9.09
|
416,214 | 9.03 | 9.22 | 8.90 | 0 | 0 | 0 |
| 01/04/2021 |
9.03
|
338,500 | 8.90 | 9.16 | 8.84 | 0 | 0 | 0 |
| 31/03/2021 |
8.90
|
281,804 | 9.29 | 9.35 | 8.90 | 0 | 0 | 0 |
| 30/03/2021 |
9.29
|
324,325 | 9.16 | 9.61 | 9.16 | 3,000 | 0 | 0.0 |
| 29/03/2021 |
9.16
|
247,814 | 8.71 | 9.16 | 8.71 | 0 | 0 | 0 |
| 26/03/2021 |
8.71
|
470,524 | 8.97 | 8.97 | 8.38 | 5,000 | 0 | 0.1 |
| 25/03/2021 |
8.97
|
366,400 | 9.03 | 9.03 | 8.64 | 300 | 0 | 0.0 |
| 24/03/2021 |
9.03
|
479,450 | 9.22 | 9.29 | 8.51 | 0 | 0 | 0 |
| 23/03/2021 |
9.22
|
846,324 | 9.55 | 9.55 | 8.84 | 0 | 2,000 | -0.0 |
| 22/03/2021 |
9.55
|
575,612 | 9.93 | 9.93 | 9.48 | 0 | 0 | 0 |
| 19/03/2021 |
9.93
|
564,685 | 10.25 | 10.25 | 9.80 | 0 | 0 | 0 |
| 18/03/2021 |
10.25
|
316,289 | 10.38 | 10.58 | 10.19 | 0 | 0 | 0 |
| 17/03/2021 |
10.38
|
406,650 | 10.19 | 10.58 | 10.25 | 0 | 0 | 0 |
| 16/03/2021 |
10.19
|
909,695 | 9.80 | 10.19 | 9.80 | 2,000 | 0 | 0.0 |
| 15/03/2021 |
9.80
|
398,300 | 9.67 | 9.80 | 9.48 | 0 | 0 | 0 |
| 12/03/2021 |
9.67
|
375,500 | 9.55 | 9.74 | 9.48 | 0 | 0 | 0 |
| 11/03/2021 |
9.55
|
559,000 | 9.48 | 9.55 | 9.29 | 0 | 0 | 0 |
| 10/03/2021 |
9.48
|
564,319 | 9.67 | 9.67 | 9.35 | 0 | 200 | -0.0 |
| 09/03/2021 |
9.67
|
732,400 | 9.29 | 10.06 | 9.16 | 0 | 0 | 0 |
| 08/03/2021 |
9.29
|
711,240 | 8.90 | 9.35 | 8.97 | 0 | 0 | 0 |
| 05/03/2021 |
8.90
|
674,200 | 8.97 | 9.03 | 8.51 | 0 | 0 | 0 |
| 04/03/2021 |
8.97
|
729,700 | 8.97 | 9.16 | 8.45 | 0 | 0 | 0 |
| 03/03/2021 |
8.97
|
873,400 | 8.58 | 9.16 | 8.64 | 500 | 0 | 0.0 |
| 02/03/2021 |
8.58
|
776,500 | 8.58 | 8.77 | 8.38 | 0 | 0 | 0 |
| 01/03/2021 |
8.58
|
645,670 | 8.71 | 8.71 | 8.38 | 0 | 0 | 0 |
| 26/02/2021 |
8.71
|
709,200 | 8.77 | 8.77 | 8.26 | 0 | 0 | 0 |
| 25/02/2021 |
8.77
|
1,451,812 | 8.26 | 8.77 | 7.68 | 0 | 0 | 0 |
| 24/02/2021 |
8.26
|
866,629 | 8.26 | 8.90 | 8.00 | 0 | 0 | 0 |
| 23/02/2021 |
8.26
|
1,190,879 | 7.55 | 8.26 | 7.61 | 0 | 0 | 0 |
| 22/02/2021 |
7.55
|
748,593 | 6.90 | 7.55 | 6.97 | 0 | 0 | 0 |
| 19/02/2021 |
6.90
|
201,800 | 6.90 | 6.97 | 6.77 | 0 | 0 | 0 |
| 18/02/2021 |
6.90
|
236,800 | 7.09 | 7.16 | 6.84 | 0 | 0 | 0 |