| 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) |
1 | 8.47% | 21,600 | 0 | 0 |
11.80
13.60
13.60
|
|
2 tháng
(2025-11-28) |
1.60 | 14.29% | 85,600 | 0 | 0 |
11.20
13.60
13.60
|
|
3 tháng
(2025-10-29) |
1.50 | 13.27% | 168,200 | 0 | 0 |
11
13.60
13.60
|
|
6 tháng
(2025-07-31) |
-0.60 | -4.48% | 314,600 | 0 | 0 |
11
13.60
13.60
|
|
12 tháng
(2025-02-03) |
2.08 | 19.45% | 964,980 | 100 | 0 |
10.53
14.60
13.60
|
|
24 tháng
(2024-02-07) |
5.81 | 83.05% | 1,851,325 | 100 | 0 |
6.20
14.60
13.60
|
|
36 tháng
(2023-02-13) |
8.55 | 201.27% | 2,427,530 | -3,900 | -0.0 |
4.25
14.60
13.60
|
|
60 tháng
(2021-02-22) |
4.04 | 46.07% | 9,366,011 | 100 | -0.0 |
3.89
14.60
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2021 |
8.32
|
106,100 | 7.97 | 8.94 | 7.97 | 0 | 0 | 0 |
| 02/02/2021 |
7.97
|
1,900 | 8.59 | 8.59 | 7.97 | 0 | 0 | 0 |
| 01/02/2021 |
8.59
|
100 | 8.14 | 8.59 | 8.59 | 0 | 0 | 0 |
| 29/01/2021 |
8.14
|
1,600 | 8.41 | 8.41 | 7.44 | 0 | 0 | 0 |
| 28/01/2021 |
8.41
|
6,900 | 8.67 | 8.67 | 8.41 | 0 | 0 | 0 |
| 27/01/2021 |
8.67
|
300 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 26/01/2021 |
8.67
|
16,600 | 9.47 | 9.47 | 8.50 | 0 | 0 | 0 |
| 25/01/2021 |
9.47
|
141,500 | 8.23 | 9.47 | 8.32 | 0 | 0 | 0 |
| 22/01/2021 |
8.23
|
7,100 | 8.41 | 8.41 | 8.23 | 0 | 0 | 0 |
| 21/01/2021 |
8.41
|
10,400 | 8.50 | 8.50 | 8.41 | 0 | 0 | 0 |
| 20/01/2021 |
8.50
|
600 | 8.14 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/01/2021 |
8.14
|
14,600 | 8.67 | 8.67 | 8.14 | 0 | 0 | 0 |
| 18/01/2021 |
8.67
|
7,500 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
| 15/01/2021 |
8.76
|
4,800 | 8.94 | 8.94 | 8.76 | 0 | 0 | 0 |
| 14/01/2021 |
8.94
|
4,200 | 8.85 | 8.94 | 8.94 | 0 | 0 | 0 |
| 13/01/2021 |
8.85
|
1,300 | 9.74 | 9.74 | 8.85 | 0 | 0 | 0 |
| 12/01/2021 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 11/01/2021 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 08/01/2021 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 07/01/2021 |
9.74
|
0 | 9.74 | 9.74 | 9.74 | 0 | 0 | 0 |
| 06/01/2021 |
9.74
|
200 | 8.67 | 9.74 | 9.74 | 0 | 0 | 0 |
| 05/01/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 04/01/2021 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 31/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 30/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 29/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 28/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 25/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 24/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 23/12/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 22/12/2020 |
8.67
|
1,800 | 8.76 | 8.76 | 8.67 | 0 | 0 | 0 |
| 21/12/2020 |
8.76
|
2,400 | 8.85 | 8.85 | 8.67 | 0 | 0 | 0 |
| 18/12/2020 |
8.85
|
2,400 | 10.18 | 10.18 | 8.67 | 0 | 0 | 0 |
| 17/12/2020 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
| 16/12/2020 |
10.18
|
100 | 9.03 | 10.18 | 10.18 | 0 | 0 | 0 |
| 15/12/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 14/12/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 11/12/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 10/12/2020 |
9.03
|
0 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 09/12/2020 |
9.03
|
400 | 8.50 | 9.03 | 9.03 | 0 | 0 | 0 |
| 08/12/2020 |
8.50
|
200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/12/2020 |
8.50
|
0 | 8.41 | 8.50 | 8.50 | 0 | 0 | 0 |
| 04/12/2020 |
8.41
|
500 | 8.41 | 9.65 | 7.52 | 0 | 0 | 0 |
| 03/12/2020 |
8.41
|
4,500 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 02/12/2020 |
8.41
|
100 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 01/12/2020 |
8.41
|
100 | 7.35 | 8.41 | 8.41 | 0 | 0 | 0 |
| 30/11/2020 |
7.35
|
300 | 7.17 | 7.35 | 7.35 | 0 | 0 | 0 |
| 27/11/2020 |
7.17
|
100 | 7.35 | 7.35 | 7.17 | 0 | 0 | 0 |
| 26/11/2020 |
7.35
|
0 | 7.44 | 7.35 | 7.35 | 0 | 0 | 0 |
| 25/11/2020 |
7.44
|
200 | 7.70 | 7.70 | 7.17 | 0 | 0 | 0 |
| 24/11/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/11/2020 |
7.70
|
1,600 | 7.17 | 8.23 | 7.44 | 0 | 0 | 0 |
| 20/11/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 19/11/2020 |
7.17
|
100 | 7.70 | 7.70 | 7.17 | 0 | 0 | 0 |
| 18/11/2020 |
7.70
|
200 | 6.73 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/11/2020 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 16/11/2020 |
6.73
|
100 | 6.99 | 6.99 | 6.73 | 0 | 0 | 0 |
| 13/11/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 12/11/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 11/11/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 10/11/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 09/11/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 06/11/2020 |
6.99
|
100 | 7.17 | 7.17 | 6.99 | 0 | 0 | 0 |
| 05/11/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 04/11/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 03/11/2020 |
7.17
|
100 | 7.08 | 7.17 | 7.17 | 0 | 0 | 0 |
| 02/11/2020 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 30/10/2020 |
7.08
|
100 | 6.90 | 7.08 | 7.08 | 0 | 0 | 0 |
| 29/10/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 28/10/2020 |
6.90
|
100 | 7.17 | 7.17 | 6.90 | 0 | 0 | 0 |
| 27/10/2020 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 26/10/2020 |
7.17
|
0 | 6.64 | 7.17 | 7.17 | 0 | 0 | 0 |
| 23/10/2020 |
6.64
|
200 | 6.73 | 7.70 | 6.64 | 0 | 0 | 0 |
| 22/10/2020 |
6.73
|
103 | 9.74 | 9.74 | 6.73 | 0 | 0 | 0 |
| 21/10/2020 |
9.74
|
1,100 | 8.85 | 9.74 | 7.70 | 0 | 0 | 0 |
| 20/10/2020 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 19/10/2020 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 16/10/2020 |
8.85
|
0 | 8.85 | 8.85 | 8.85 | 0 | 0 | 0 |
| 15/10/2020 |
8.85
|
100 | 7.70 | 8.85 | 8.85 | 0 | 0 | 0 |
| 14/10/2020 |
7.70
|
1,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/10/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 12/10/2020 |
7.70
|
200 | 7.52 | 7.70 | 7.70 | 0 | 0 | 0 |
| 09/10/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 08/10/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 07/10/2020 |
7.52
|
5,100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 06/10/2020 |
7.52
|
2,500 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 05/10/2020 |
7.52
|
0 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 02/10/2020 |
7.52
|
500 | 7.88 | 7.88 | 7.52 | 0 | 0 | 0 |
| 01/10/2020 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 30/09/2020 |
7.88
|
100 | 7.08 | 7.88 | 7.88 | 0 | 0 | 0 |
| 29/09/2020 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 28/09/2020 |
7.08
|
2,600 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 25/09/2020 |
7.08
|
5,400 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 24/09/2020 |
7.08
|
200 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 23/09/2020 |
7.08
|
200 | 6.90 | 7.08 | 7.08 | 0 | 0 | 0 |
| 22/09/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 21/09/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 18/09/2020 |
6.90
|
200 | 6.73 | 6.90 | 6.90 | 0 | 0 | 0 |
| 17/09/2020 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 16/09/2020 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |