| 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) |
-0.70 | -3.89% | 29,000 | 0 | 0 |
16.20
18
17
|
|
2 tháng
(2025-10-06) |
-0.50 | -2.81% | 90,500 | 0 | 0 |
16.10
18.10
17
|
|
3 tháng
(2025-09-08) |
-1.30 | -6.99% | 156,000 | 0 | 0 |
16.10
19
17
|
|
6 tháng
(2025-06-09) |
-2.27 | -11.61% | 361,500 | 0 | 0 |
16.10
20.90
17
|
|
12 tháng
(2024-12-10) |
-4.98 | -22.37% | 1,244,786 | -1,751 | -0.0 |
16.10
25.68
17
|
|
24 tháng
(2023-12-19) |
5.90 | 51.77% | 7,616,696 | -10,396 | -0.2 |
10.03
26.26
17
|
|
36 tháng
(2022-12-21) |
0.20 | 1.18% | 9,370,483 | -36,196 | -0.8 |
10.03
26.26
17
|
|
60 tháng
(2020-12-31) |
15.02 | 658.84% | 123,511,956 | -233,974 | -10.1 |
2.11
30.21
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2021 |
9.29
|
163,145 | 9.12 | 9.63 | 8.38 | 0 | 2,400 | -0.0 |
| 06/07/2021 |
9.12
|
130,312 | 10.09 | 10.09 | 8.61 | 0 | 0 | 0 |
| 05/07/2021 |
10.09
|
119,412 | 10.03 | 10.20 | 9.52 | 0 | 1,500 | -0.0 |
| 02/07/2021 |
10.03
|
643,086 | 9.69 | 10.09 | 9.40 | 2,700 | 700 | 0.0 |
| 01/07/2021 |
9.69
|
274,714 | 9.12 | 9.69 | 8.83 | 100 | 0 | 0.0 |
| 30/06/2021 |
9.12
|
541,500 | 9.12 | 9.52 | 8.78 | 500 | 0 | 0.0 |
| 29/06/2021 |
9.12
|
864,620 | 9.46 | 9.46 | 8.61 | 600 | 900 | -0.0 |
| 28/06/2021 |
9.46
|
395,602 | 8.78 | 9.52 | 8.55 | 1,500 | 0 | 0.0 |
| 25/06/2021 |
8.78
|
490,095 | 8.26 | 9.06 | 7.64 | 0 | 4,200 | -0.1 |
| 24/06/2021 |
8.26
|
203,321 | 8.49 | 8.78 | 8.26 | 1,700 | 0 | 0.0 |
| 23/06/2021 |
8.49
|
332,465 | 8.61 | 9.06 | 7.98 | 0 | 1,000 | -0.0 |
| 22/06/2021 |
8.61
|
300,498 | 8.44 | 9.06 | 7.41 | 0 | 0 | 0 |
| 21/06/2021 |
8.44
|
998,400 | 7.52 | 8.44 | 7.64 | 1,900 | 1,000 | 0 |
| 18/06/2021 |
7.52
|
700,078 | 6.61 | 7.52 | 6.84 | 2,300 | 1,100 | 0.0 |
| 17/06/2021 |
6.61
|
272,300 | 5.98 | 6.61 | 6.33 | 0 | 500 | -0.0 |
| 16/06/2021 |
5.98
|
594,461 | 5.24 | 5.98 | 5.13 | 0 | 0 | 0 |
| 15/06/2021 |
5.24
|
610,595 | 5.02 | 5.70 | 5.07 | 1,900 | 1,000 | 0.0 |
| 14/06/2021 |
5.02
|
231,138 | 4.50 | 5.02 | 4.56 | 0 | 0 | 0 |
| 11/06/2021 |
4.50
|
767,942 | 3.99 | 4.50 | 4.05 | 1,000 | 0 | 0.0 |
| 10/06/2021 |
3.99
|
55,115 | 3.88 | 4.05 | 3.88 | 0 | 0 | 0 |
| 09/06/2021 |
3.88
|
61,800 | 3.82 | 3.88 | 3.76 | 0 | 0 | 0 |
| 08/06/2021 |
3.82
|
105,700 | 3.93 | 3.99 | 3.76 | 0 | 0 | 0 |
| 07/06/2021 |
3.93
|
92,521 | 3.99 | 4.05 | 3.82 | 0 | 0 | 0 |
| 04/06/2021 |
3.99
|
222,850 | 4.27 | 4.27 | 3.88 | 0 | 0 | 0 |
| 03/06/2021 |
4.27
|
175,560 | 4.10 | 4.45 | 3.99 | 0 | 0 | 0 |
| 02/06/2021 |
4.10
|
117,100 | 4.05 | 4.10 | 3.88 | 0 | 0 | 0 |
| 01/06/2021 |
4.05
|
270,251 | 3.99 | 4.33 | 3.93 | 0 | 0 | 0 |
| 31/05/2021 |
3.99
|
438,700 | 3.59 | 4.10 | 3.59 | 0 | 0 | 0 |
| 28/05/2021 |
3.59
|
74,900 | 3.59 | 3.65 | 3.53 | 0 | 0 | 0 |
| 27/05/2021 |
3.59
|
108,751 | 3.59 | 3.70 | 3.53 | 0 | 0 | 0 |
| 26/05/2021 |
3.59
|
140,900 | 3.82 | 3.93 | 3.59 | 0 | 0 | 0 |
| 25/05/2021 |
3.82
|
148,323 | 3.70 | 3.99 | 3.70 | 0 | 0 | 0 |
| 24/05/2021 |
3.70
|
90,500 | 3.70 | 3.76 | 3.59 | 0 | 1,000 | -0.0 |
| 21/05/2021 |
3.70
|
147,700 | 3.70 | 3.76 | 3.59 | 0 | 0 | 0 |
| 20/05/2021 |
3.70
|
174,000 | 3.70 | 3.82 | 3.53 | 0 | 0 | 0 |
| 19/05/2021 |
3.70
|
85,256 | 3.82 | 3.88 | 3.70 | 1,000 | 0 | 0.0 |
| 18/05/2021 |
3.82
|
476,850 | 3.65 | 3.93 | 3.53 | 0 | 1,300 | -0.0 |
| 17/05/2021 |
3.65
|
308,000 | 3.25 | 3.65 | 3.31 | 0 | 0 | 0 |
| 14/05/2021 |
3.25
|
190,200 | 3.25 | 3.36 | 3.25 | 0 | 0 | 0 |
| 13/05/2021 |
3.25
|
158,104 | 3.25 | 3.31 | 3.19 | 0 | 0 | 0 |
| 12/05/2021 |
3.25
|
76,710 | 3.25 | 3.31 | 3.19 | 10 | 0 | 0.0 |
| 11/05/2021 |
3.25
|
44,606 | 3.25 | 3.31 | 3.25 | 0 | 0 | 0 |
| 10/05/2021 |
3.25
|
103,594 | 3.31 | 3.31 | 3.13 | 0 | 0 | 0 |
| 07/05/2021 |
3.31
|
73,200 | 3.36 | 3.36 | 3.25 | 0 | 0 | 0 |
| 06/05/2021 |
3.36
|
129,402 | 3.36 | 3.48 | 3.31 | 0 | 0 | 0 |
| 05/05/2021 |
3.36
|
92,900 | 3.25 | 3.36 | 3.19 | 0 | 0 | 0 |
| 04/05/2021 |
3.25
|
87,345 | 3.36 | 3.36 | 3.08 | 1,000 | 0 | 0.0 |
| 29/04/2021 |
3.36
|
131,700 | 3.31 | 3.48 | 3.31 | 800 | 0 | 0.0 |
| 28/04/2021 |
3.31
|
52,603 | 3.36 | 3.36 | 3.31 | 0 | 0 | 0 |
| 27/04/2021 |
3.36
|
96,630 | 3.36 | 3.42 | 2.85 | 0 | 0 | 0 |
| 26/04/2021 |
3.36
|
79,400 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 |
| 23/04/2021 |
3.36
|
221,600 | 3.25 | 3.48 | 2.91 | 0 | 0 | 0 |
| 22/04/2021 |
3.25
|
271,400 | 3.65 | 3.65 | 3.19 | 0 | 1,000 | -0.0 |
| 20/04/2021 |
3.65
|
85,100 | 3.65 | 3.82 | 3.59 | 0 | 0 | 0 |
| 19/04/2021 |
3.65
|
202,900 | 3.76 | 3.76 | 3.48 | 0 | 0 | 0 |
| 16/04/2021 |
3.76
|
261,510 | 3.93 | 3.93 | 3.36 | 0 | 4,700 | -0.0 |
| 15/04/2021 |
3.93
|
166,800 | 3.99 | 4.05 | 3.88 | 0 | 0 | 0 |
| 14/04/2021 |
3.99
|
184,531 | 3.93 | 4.05 | 3.82 | 0 | 0 | 0 |
| 13/04/2021 |
3.93
|
282,710 | 4.16 | 4.27 | 3.93 | 700 | 0 | 0.0 |
| 12/04/2021 |
4.16
|
345,809 | 4.05 | 4.16 | 3.99 | 0 | 0 | 0 |
| 09/04/2021 |
4.05
|
247,400 | 3.93 | 4.05 | 3.88 | 0 | 0 | 0 |
| 08/04/2021 |
3.93
|
490,375 | 4.16 | 4.16 | 3.88 | 0 | 0 | 0 |
| 07/04/2021 |
4.16
|
405,225 | 4.22 | 4.45 | 4.10 | 5,000 | 0 | 0.0 |
| 06/04/2021 |
4.22
|
546,513 | 3.99 | 4.22 | 3.99 | 0 | 2,200 | -0.0 |
| 05/04/2021 |
3.99
|
525,600 | 3.65 | 4.10 | 3.59 | 0 | 0 | 0 |
| 02/04/2021 |
3.65
|
219,610 | 3.70 | 3.76 | 3.59 | 0 | 2,000 | -0.0 |
| 01/04/2021 |
3.70
|
312,100 | 3.65 | 3.70 | 3.53 | 0 | 0 | 0 |
| 31/03/2021 |
3.65
|
511,700 | 3.65 | 3.88 | 3.53 | 15,900 | 0 | 0.1 |
| 30/03/2021 |
3.65
|
276,433 | 3.65 | 3.70 | 3.59 | 3,100 | 0 | 0.0 |
| 29/03/2021 |
3.65
|
525,230 | 3.88 | 3.88 | 3.59 | 200 | 0 | 0.0 |
| 26/03/2021 |
3.88
|
774,100 | 3.59 | 3.93 | 3.42 | 0 | 45,000 | -0.3 |
| 25/03/2021 |
3.59
|
1,017,463 | 3.31 | 3.59 | 3.19 | 0 | 0 | 0 |
| 24/03/2021 |
3.31
|
692,500 | 2.96 | 3.31 | 2.85 | 700 | 0 | 0.0 |
| 23/03/2021 |
2.96
|
245,400 | 3.02 | 3.02 | 2.85 | 800 | 0 | 0.0 |
| 22/03/2021 |
3.02
|
304,833 | 3.02 | 3.08 | 2.96 | 0 | 0 | 0 |
| 19/03/2021 |
3.02
|
116,200 | 3.13 | 3.13 | 3.02 | 0 | 0 | 0 |
| 18/03/2021 |
3.13
|
119,300 | 3.13 | 3.25 | 3.08 | 0 | 0 | 0 |
| 17/03/2021 |
3.13
|
804,460 | 2.85 | 3.19 | 2.85 | 15,000 | 0 | 0.1 |
| 16/03/2021 |
2.85
|
137,760 | 2.91 | 2.91 | 2.85 | 1,500 | 0 | 0.0 |
| 15/03/2021 |
2.91
|
215,900 | 2.79 | 2.91 | 2.79 | 0 | 0 | 0 |
| 12/03/2021 |
2.79
|
222,600 | 2.79 | 2.85 | 2.74 | 0 | 0 | 0 |
| 11/03/2021 |
2.79
|
147,500 | 2.85 | 2.85 | 2.74 | 0 | 0 | 0 |
| 10/03/2021 |
2.85
|
101,400 | 2.85 | 2.85 | 2.79 | 0 | 0 | 0 |
| 09/03/2021 |
2.85
|
290,035 | 2.96 | 3.02 | 2.85 | 0 | 0 | 0 |
| 08/03/2021 |
2.96
|
337,033 | 2.79 | 3.02 | 2.79 | 0 | 0 | 0 |
| 05/03/2021 |
2.79
|
136,500 | 2.62 | 2.79 | 2.56 | 0 | 0 | 0 |
| 04/03/2021 |
2.62
|
221,900 | 2.74 | 2.74 | 2.51 | 0 | 0 | 0 |
| 03/03/2021 |
2.74
|
163,595 | 2.62 | 2.74 | 2.56 | 0 | 0 | 0 |
| 02/03/2021 |
2.62
|
136,000 | 2.62 | 2.74 | 2.62 | 0 | 0 | 0 |
| 01/03/2021 |
2.62
|
57,707 | 2.56 | 2.68 | 2.56 | 0 | 0 | 0 |
| 26/02/2021 |
2.56
|
118,080 | 2.62 | 2.62 | 2.51 | 0 | 0 | 0 |
| 25/02/2021 |
2.62
|
110,510 | 2.62 | 2.68 | 2.56 | 0 | 0 | 0 |
| 24/02/2021 |
2.62
|
238,100 | 2.56 | 2.85 | 2.56 | 0 | 4,600 | -0.0 |
| 23/02/2021 |
2.56
|
180,154 | 2.45 | 2.56 | 2.45 | 0 | 0 | 0 |
| 22/02/2021 |
2.45
|
77,030 | 2.39 | 2.45 | 2.39 | 0 | 0 | 0 |
| 19/02/2021 |
2.39
|
104,100 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 |
| 18/02/2021 |
2.45
|
77,400 | 2.45 | 2.51 | 2.45 | 0 | 0 | 0 |
| 17/02/2021 |
2.45
|
92,300 | 2.45 | 2.51 | 2.34 | 0 | 0 | 0 |
| 09/02/2021 |
2.45
|
104,010 | 2.28 | 2.45 | 2.28 | 0 | 0 | 0 |
| 08/02/2021 |
2.28
|
217,300 | 2.45 | 2.51 | 2.22 | 0 | 0 | 0 |