| 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 | 0.82% | 700 | 0 | 0 |
12.20
12.70
12.30
|
|
2 tháng
(2025-10-06) |
0.10 | 0.82% | 12,500 | 0 | 0 |
11.20
12.70
12.30
|
|
3 tháng
(2025-09-08) |
1.50 | 13.89% | 56,700 | 0 | 0 |
10.80
12.70
12.30
|
|
6 tháng
(2025-06-09) |
0.44 | 3.67% | 85,200 | 0 | 0 |
10.80
12.70
12.30
|
|
12 tháng
(2024-12-10) |
0.44 | 3.67% | 186,600 | 0 | 0 |
10.63
13.38
12.30
|
|
24 tháng
(2023-12-18) |
1.47 | 13.58% | 297,295 | 0 | 0 |
9.93
13.38
12.30
|
|
36 tháng
(2022-12-21) |
3.26 | 36.13% | 471,495 | -2,100 | -0.0 |
8.56
13.38
12.30
|
|
60 tháng
(2020-12-31) |
5.12 | 71.22% | 2,757,093 | 1,500 | -0.2 |
6.82
20.82
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/07/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 12/07/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 09/07/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 08/07/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 07/07/2021 |
9.48
|
100 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 06/07/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 05/07/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 02/07/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 01/07/2021 |
9.48
|
1,900 | 9.70 | 9.70 | 8.91 | 0 | 0 | 0 |
| 30/06/2021 |
9.70
|
100 | 9.19 | 9.70 | 9.70 | 0 | 0 | 0 |
| 29/06/2021 |
9.19
|
0 | 9.19 | 9.19 | 9.19 | 0 | 0 | 0 |
| 28/06/2021 |
9.19
|
1,800 | 10.06 | 10.06 | 9.05 | 0 | 0 | 0 |
| 25/06/2021 |
10.06
|
100 | 9.55 | 10.06 | 10.06 | 0 | 0 | 0 |
| 24/06/2021 |
9.55
|
0 | 9.55 | 9.55 | 9.55 | 0 | 0 | 0 |
| 23/06/2021 |
9.55
|
4,659 | 8.69 | 9.55 | 8.98 | 1,500 | 0 | 0.0 |
| 22/06/2021 |
8.69
|
5,600 | 8.69 | 8.98 | 8.69 | 1,500 | 0 | 0.0 |
| 21/06/2021 |
8.69
|
200 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 18/06/2021 |
8.69
|
445 | 8.76 | 8.76 | 8.69 | 0 | 0 | 0 |
| 17/06/2021 |
8.76
|
100 | 8.55 | 8.76 | 8.76 | 0 | 0 | 0 |
| 16/06/2021 |
8.55
|
1,300 | 8.55 | 8.55 | 8.19 | 0 | 0 | 0 |
| 15/06/2021 |
8.55
|
2,000 | 8.69 | 8.69 | 8.19 | 0 | 0 | 0 |
| 14/06/2021 |
8.69
|
1,400 | 8.76 | 8.76 | 8.19 | 0 | 0 | 0 |
| 11/06/2021 |
8.76
|
100 | 8.48 | 8.76 | 8.76 | 0 | 0 | 0 |
| 10/06/2021 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 09/06/2021 |
8.48
|
1,000 | 8.55 | 8.55 | 8.48 | 0 | 0 | 0 |
| 08/06/2021 |
8.55
|
1,100 | 8.69 | 8.69 | 8.19 | 0 | 0 | 0 |
| 07/06/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 04/06/2021 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 03/06/2021 |
8.69
|
9,345 | 8.48 | 8.69 | 8.05 | 0 | 0 | 0 |
| 02/06/2021 |
8.48
|
2,500 | 8.55 | 8.55 | 7.97 | 0 | 0 | 0 |
| 01/06/2021 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 31/05/2021 |
8.55
|
100 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 28/05/2021 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 27/05/2021 |
8.55
|
100 | 8.62 | 8.62 | 8.55 | 0 | 0 | 0 |
| 26/05/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 25/05/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 24/05/2021 |
8.62
|
300 | 8.48 | 8.62 | 8.55 | 0 | 0 | 0 |
| 21/05/2021 |
8.48
|
100 | 8.19 | 8.48 | 8.48 | 0 | 0 | 0 |
| 20/05/2021 |
8.19
|
3,600 | 7.97 | 8.55 | 8.05 | 0 | 0 | 0 |
| 19/05/2021 |
7.97
|
200 | 8.62 | 8.62 | 7.97 | 0 | 0 | 0 |
| 18/05/2021 |
8.62
|
400 | 8.33 | 8.62 | 8.40 | 0 | 0 | 0 |
| 17/05/2021 |
8.33
|
2,100 | 8.69 | 8.69 | 8.33 | 0 | 0 | 0 |
| 14/05/2021 |
8.69
|
4,400 | 8.55 | 8.84 | 8.55 | 0 | 0 | 0 |
| 13/05/2021 |
8.55
|
6,200 | 8.84 | 8.84 | 8.55 | 0 | 0 | 0 |
| 12/05/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 11/05/2021 |
8.84
|
4,100 | 8.91 | 8.91 | 8.48 | 0 | 0 | 0 |
| 10/05/2021 |
8.91
|
6,900 | 8.91 | 8.91 | 8.48 | 0 | 0 | 0 |
| 07/05/2021 |
8.91
|
500 | 9.27 | 9.27 | 8.76 | 0 | 0 | 0 |
| 06/05/2021 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 05/05/2021 |
9.27
|
800 | 9.27 | 9.27 | 8.98 | 0 | 0 | 0 |
| 04/05/2021 |
9.27
|
4,100 | 9.34 | 9.34 | 8.76 | 0 | 0 | 0 |
| 29/04/2021 |
9.34
|
200 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
| 28/04/2021 |
9.34
|
1,300 | 9.63 | 9.63 | 9.34 | 0 | 0 | 0 |
| 27/04/2021 |
9.63
|
2,600 | 9.34 | 9.63 | 9.05 | 0 | 0 | 0 |
| 26/04/2021 |
9.34
|
5,000 | 9.27 | 9.34 | 8.84 | 0 | 0 | 0 |
| 23/04/2021 |
9.27
|
2,100 | 9.27 | 9.34 | 9.12 | 0 | 0 | 0 |
| 22/04/2021 |
9.27
|
4,000 | 9.70 | 9.70 | 9.27 | 0 | 0 | 0 |
| 20/04/2021 |
9.70
|
20,000 | 9.91 | 9.91 | 9.05 | 0 | 0 | 0 |
| 19/04/2021 |
9.91
|
5,800 | 10.42 | 10.42 | 9.41 | 0 | 0 | 0 |
| 16/04/2021 |
10.42
|
12,500 | 10.78 | 10.78 | 9.70 | 0 | 0 | 0 |
| 15/04/2021 |
10.78
|
7,600 | 9.99 | 10.92 | 9.99 | 0 | 0 | 0 |
| 14/04/2021 |
9.99
|
40,900 | 9.12 | 9.99 | 9.84 | 0 | 0 | 0 |
| 13/04/2021 |
9.12
|
24,339 | 8.33 | 9.12 | 8.91 | 0 | 0 | 0 |
| 12/04/2021 |
8.33
|
406 | 8.19 | 8.33 | 8.33 | 0 | 0 | 0 |
| 09/04/2021 |
8.19
|
900 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 08/04/2021 |
8.19
|
2,700 | 8.62 | 8.69 | 8.19 | 0 | 0 | 0 |
| 07/04/2021 |
8.62
|
36,000 | 8.19 | 8.62 | 8.19 | 0 | 0 | 0 |
| 06/04/2021 |
8.19
|
2,700 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 05/04/2021 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 02/04/2021 |
8.19
|
1,000 | 8.19 | 8.19 | 8.05 | 0 | 0 | 0 |
| 01/04/2021 |
8.19
|
2,600 | 8.62 | 8.62 | 8.19 | 0 | 0 | 0 |
| 31/03/2021 |
8.62
|
5,700 | 8.40 | 8.62 | 7.61 | 0 | 0 | 0 |
| 30/03/2021 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 29/03/2021 |
8.40
|
3,200 | 8.40 | 8.40 | 8.19 | 0 | 0 | 0 |
| 26/03/2021 |
8.40
|
100 | 8.05 | 8.40 | 8.40 | 0 | 0 | 0 |
| 25/03/2021 |
8.05
|
100 | 7.54 | 8.05 | 8.05 | 0 | 0 | 0 |
| 24/03/2021 |
7.54
|
450 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 23/03/2021 |
7.54
|
400 | 7.40 | 7.54 | 7.54 | 0 | 0 | 0 |
| 22/03/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 19/03/2021 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 18/03/2021 |
7.40
|
20 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/03/2021 |
7.40
|
1,000 | 7.61 | 7.61 | 7.40 | 0 | 0 | 0 |
| 16/03/2021 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 15/03/2021 |
7.61
|
1,400 | 7.54 | 7.61 | 7.54 | 0 | 0 | 0 |
| 12/03/2021 |
7.54
|
300 | 8.26 | 8.26 | 7.54 | 0 | 0 | 0 |
| 11/03/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 10/03/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/03/2021 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 08/03/2021 |
8.26
|
2,210 | 8.40 | 8.48 | 8.26 | 0 | 0 | 0 |
| 05/03/2021 |
8.40
|
1,200 | 9.27 | 9.27 | 8.40 | 0 | 0 | 0 |
| 04/03/2021 |
9.27
|
500 | 8.62 | 9.27 | 7.97 | 0 | 0 | 0 |
| 03/03/2021 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 02/03/2021 |
8.62
|
1,200 | 8.55 | 8.62 | 8.62 | 0 | 0 | 0 |
| 01/03/2021 |
8.55
|
100 | 7.90 | 8.55 | 8.55 | 0 | 0 | 0 |
| 26/02/2021 |
7.90
|
1,100 | 7.54 | 7.90 | 7.90 | 0 | 0 | 0 |
| 25/02/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 24/02/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 23/02/2021 |
7.54
|
1,200 | 6.90 | 7.54 | 7.54 | 0 | 0 | 0 |
| 22/02/2021 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 19/02/2021 |
6.90
|
100 | 6.82 | 6.90 | 6.90 | 0 | 0 | 0 |