| 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) |
-0.30 | -1.25% | 259,500 | 2,400 | 0.1 |
23.10
24
23.50
|
|
2 tháng
(2025-10-06) |
-0.40 | -1.66% | 800,800 | 2,500 | 0.1 |
22.90
24.30
23.50
|
|
3 tháng
(2025-09-08) |
-0.20 | -0.84% | 1,597,400 | 3,500 | 0.1 |
22.90
24.80
23.50
|
|
6 tháng
(2025-06-09) |
-3.20 | -11.90% | 5,527,000 | 153,300 | 1.7 |
22.90
26.90
23.50
|
|
12 tháng
(2024-12-10) |
1.30 | 5.80% | 15,312,319 | 229,700 | 3.7 |
20.20
29.10
23.50
|
|
24 tháng
(2023-12-18) |
5.59 | 30.89% | 18,882,771 | 228,400 | 3.7 |
17.62
29.10
23.50
|
|
36 tháng
(2022-12-21) |
12.44 | 110.57% | 20,220,250 | 229,700 | 3.7 |
10.37
29.10
23.50
|
|
60 tháng
(2020-12-31) |
13.23 | 126.31% | 25,232,118 | 229,595 | 3.7 |
5.87
29.10
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/07/2021 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 07/07/2021 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 06/07/2021 |
7.73
|
0 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 05/07/2021 |
7.73
|
0 | 7.63 | 7.73 | 7.73 | 0 | 0 | 0 |
| 02/07/2021 |
7.63
|
3,104 | 7.83 | 7.83 | 7.63 | 0 | 0 | 0 |
| 01/07/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 30/06/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 29/06/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 28/06/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 25/06/2021 |
7.83
|
8,000 | 8.03 | 8.12 | 7.83 | 0 | 0 | 0 |
| 24/06/2021 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 23/06/2021 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 22/06/2021 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 21/06/2021 |
8.03
|
0 | 7.83 | 8.03 | 7.83 | 0 | 0 | 0 |
| 18/06/2021 |
7.83
|
7,303 | 8.22 | 8.42 | 7.83 | 0 | 0 | 0 |
| 17/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 16/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 15/06/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 14/06/2021 |
8.22
|
0 | 8.51 | 8.22 | 8.22 | 0 | 0 | 0 |
| 11/06/2021 |
8.51
|
5,200 | 7.63 | 8.61 | 7.73 | 0 | 0 | 0 |
| 10/06/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 09/06/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 08/06/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 07/06/2021 |
7.63
|
0 | 7.73 | 7.63 | 7.63 | 0 | 0 | 0 |
| 04/06/2021 |
7.73
|
11,700 | 8.12 | 8.71 | 7.63 | 0 | 0 | 0 |
| 03/06/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 02/06/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 01/06/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 31/05/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 28/05/2021 |
8.12
|
98,100 | 7.93 | 8.42 | 7.93 | 0 | 0 | 0 |
| 27/05/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 26/05/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 25/05/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 24/05/2021 |
7.93
|
0 | 8.22 | 7.93 | 8.22 | 0 | 0 | 0 |
| 21/05/2021 |
8.22
|
16,202 | 7.93 | 8.71 | 7.93 | 0 | 0 | 0 |
| 20/05/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 19/05/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 18/05/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 17/05/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 14/05/2021 |
7.93
|
45,110 | 8.12 | 8.91 | 7.83 | 0 | 0 | 0 |
| 13/05/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 12/05/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 11/05/2021 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 10/05/2021 |
8.12
|
0 | 8.03 | 8.12 | 8.12 | 0 | 0 | 0 |
| 07/05/2021 |
8.03
|
36,800 | 7.83 | 8.22 | 8.03 | 0 | 0 | 0 |
| 06/05/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 05/05/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 04/05/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 29/04/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 28/04/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 27/04/2021 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 26/04/2021 |
7.83
|
0 | 8.22 | 7.83 | 7.83 | 0 | 0 | 0 |
| 23/04/2021 |
8.22
|
12,830 | 8.32 | 8.42 | 7.14 | 0 | 0 | 0 |
| 22/04/2021 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 20/04/2021 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 19/04/2021 |
8.32
|
0 | 8.22 | 8.32 | 8.32 | 0 | 0 | 0 |
| 16/04/2021 |
8.22
|
22,011 | 8.22 | 8.71 | 8.22 | 0 | 0 | 0 |
| 15/04/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 14/04/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 13/04/2021 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 12/04/2021 |
8.22
|
0 | 8.42 | 8.22 | 8.22 | 0 | 0 | 0 |
| 09/04/2021 |
8.42
|
20,100 | 8.32 | 8.81 | 7.83 | 0 | 0 | 0 |
| 08/04/2021 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 07/04/2021 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 06/04/2021 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 05/04/2021 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 02/04/2021 |
8.32
|
1,307 | 8.71 | 8.71 | 8.32 | 0 | 0 | 0 |
| 01/04/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 31/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 30/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 29/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 26/03/2021 |
8.71
|
20,000 | 8.71 | 9.59 | 8.71 | 0 | 0 | 0 |
| 25/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 24/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 23/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 22/03/2021 |
8.71
|
0 | 9.10 | 8.71 | 8.71 | 0 | 0 | 0 |
| 19/03/2021 |
9.10
|
7,435 | 8.71 | 9.30 | 8.51 | 0 | 0 | 0 |
| 18/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 17/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 16/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 15/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 12/03/2021 |
8.71
|
9,900 | 8.71 | 9.59 | 8.71 | 0 | 0 | 0 |
| 11/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 10/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 09/03/2021 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 08/03/2021 |
8.71
|
0 | 8.91 | 8.71 | 8.71 | 0 | 0 | 0 |
| 05/03/2021 |
8.91
|
7,130 | 8.51 | 9.30 | 8.32 | 0 | 0 | 0 |
| 04/03/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 03/03/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 02/03/2021 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 01/03/2021 |
8.51
|
0 | 8.81 | 8.51 | 8.51 | 0 | 0 | 0 |
| 26/02/2021 |
8.81
|
13,300 | 9.10 | 9.30 | 7.83 | 0 | 0 | 0 |
| 25/02/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 24/02/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 23/02/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 22/02/2021 |
9.10
|
0 | 9.20 | 9.10 | 9.10 | 0 | 0 | 0 |
| 19/02/2021 |
9.20
|
5,700 | 10.18 | 10.18 | 8.71 | 0 | 0 | 0 |
| 18/02/2021 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 17/02/2021 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 09/02/2021 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |