| 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) |
7.50 | 45.73% | 807,700 | -5,600 | -0.1 |
16.30
24
24
|
|
2 tháng
(2025-10-06) |
6.70 | 38.95% | 917,800 | 300 | -0.0 |
16.30
24
24
|
|
3 tháng
(2025-09-08) |
6.40 | 36.57% | 1,077,700 | 14,700 | 0.2 |
16.30
24
24
|
|
6 tháng
(2025-06-09) |
6.82 | 39.92% | 2,034,100 | 30,900 | 0.5 |
16.30
24
24
|
|
12 tháng
(2024-12-10) |
7.27 | 43.70% | 3,299,703 | 30,900 | 0.5 |
16.18
24
24
|
|
24 tháng
(2023-12-18) |
10.49 | 78.16% | 4,498,230 | 30,570 | 0.5 |
13.16
24
24
|
|
36 tháng
(2022-12-21) |
8.81 | 58.42% | 5,560,481 | 30,570 | 0.5 |
12.07
24
24
|
|
60 tháng
(2020-12-31) |
14.78 | 162.18% | 8,562,204 | 52,070 | 1.0 |
8.80
24
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/02/2021 |
10.44
|
200 | 10.37 | 10.44 | 10.44 | 0 | 0 | 0 |
| 05/02/2021 |
10.37
|
500 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
| 04/02/2021 |
10.37
|
5,000 | 10.12 | 10.37 | 9.24 | 0 | 0 | 0 |
| 03/02/2021 |
10.12
|
0 | 10.06 | 10.12 | 10.12 | 0 | 0 | 0 |
| 02/02/2021 |
10.06
|
7,800 | 10.25 | 10.25 | 9.81 | 0 | 0 | 0 |
| 01/02/2021 |
10.25
|
0 | 9.12 | 10.25 | 9.12 | 0 | 0 | 0 |
| 29/01/2021 |
9.12
|
1,500 | 9.12 | 10.31 | 9.12 | 0 | 0 | 0 |
| 28/01/2021 |
9.12
|
43,800 | 10.62 | 11.32 | 9.05 | 0 | 0 | 0 |
| 27/01/2021 |
10.62
|
0 | 10.69 | 10.62 | 10.62 | 0 | 0 | 0 |
| 26/01/2021 |
10.69
|
6,400 | 10.56 | 10.69 | 10.50 | 0 | 0 | 0 |
| 25/01/2021 |
10.56
|
0 | 10.56 | 10.56 | 10.56 | 0 | 0 | 0 |
| 22/01/2021 |
10.56
|
1,000 | 10.62 | 10.62 | 10.56 | 0 | 0 | 0 |
| 21/01/2021 |
10.62
|
400 | 10.37 | 10.62 | 10.62 | 0 | 0 | 0 |
| 20/01/2021 |
10.37
|
3,000 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
| 19/01/2021 |
10.37
|
4,600 | 10.37 | 10.37 | 10.31 | 0 | 0 | 0 |
| 18/01/2021 |
10.37
|
5,100 | 9.49 | 10.37 | 9.56 | 0 | 100 | -0.0 |
| 15/01/2021 |
9.49
|
7,300 | 9.43 | 9.49 | 9.43 | 0 | 0 | 0 |
| 14/01/2021 |
9.43
|
2,800 | 9.05 | 9.43 | 9.43 | 0 | 100 | -0.0 |
| 13/01/2021 |
9.05
|
6,100 | 9.12 | 9.43 | 9.05 | 100 | 0 | 0.0 |
| 12/01/2021 |
9.12
|
4,000 | 8.80 | 9.12 | 9.05 | 0 | 0 | 0 |
| 11/01/2021 |
8.80
|
1,000 | 9.24 | 9.24 | 8.80 | 0 | 0 | 0 |
| 08/01/2021 |
9.24
|
6,600 | 9.37 | 9.37 | 8.93 | 0 | 0 | 0 |
| 07/01/2021 |
9.37
|
1,800 | 9.37 | 9.37 | 9.30 | 0 | 0 | 0 |
| 06/01/2021 |
9.37
|
1,000 | 9.30 | 9.37 | 9.37 | 0 | 0 | 0 |
| 05/01/2021 |
9.30
|
200 | 10.06 | 10.06 | 9.30 | 100 | 0 | 0.0 |
| 04/01/2021 |
10.06
|
4,000 | 9.12 | 10.06 | 9.18 | 0 | 0 | 0 |
| 31/12/2020 |
9.12
|
3,100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 30/12/2020 |
9.12
|
400 | 9.05 | 9.18 | 9.12 | 0 | 0 | 0 |
| 29/12/2020 |
9.05
|
1,200 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 28/12/2020 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
| 25/12/2020 |
9.05
|
1,000 | 8.68 | 9.05 | 9.05 | 0 | 0 | 0 |
| 24/12/2020 |
8.68
|
3,000 | 9.24 | 9.24 | 8.68 | 0 | 0 | 0 |
| 23/12/2020 |
9.24
|
1,000 | 9.30 | 9.43 | 9.24 | 0 | 0 | 0 |
| 22/12/2020 |
9.30
|
3,400 | 9.12 | 9.30 | 9.05 | 0 | 0 | 0 |
| 21/12/2020 |
9.12
|
1,800 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 18/12/2020 |
9.12
|
1,400 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 17/12/2020 |
9.12
|
400 | 8.99 | 9.12 | 8.99 | 0 | 100 | -0.0 |
| 16/12/2020 |
8.99
|
2,000 | 8.80 | 8.99 | 8.99 | 0 | 0 | 0 |
| 15/12/2020 |
8.80
|
4,000 | 8.74 | 8.80 | 8.74 | 0 | 0 | 0 |
| 14/12/2020 |
8.74
|
4,800 | 8.68 | 8.74 | 8.68 | 100 | 0 | 0.0 |
| 11/12/2020 |
8.68
|
1,100 | 8.68 | 8.74 | 8.68 | 0 | 0 | 0 |
| 10/12/2020 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 09/12/2020 |
8.68
|
1,000 | 8.61 | 8.68 | 8.68 | 0 | 0 | 0 |
| 08/12/2020 |
8.61
|
1,400 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 07/12/2020 |
8.61
|
1,100 | 8.49 | 8.61 | 8.55 | 0 | 0 | 0 |
| 04/12/2020 |
8.49
|
2,000 | 8.61 | 8.61 | 8.49 | 0 | 0 | 0 |
| 03/12/2020 |
8.61
|
3,700 | 8.55 | 8.68 | 8.61 | 0 | 0 | 0 |
| 02/12/2020 |
8.55
|
1,000 | 8.61 | 8.61 | 8.55 | 0 | 0 | 0 |
| 01/12/2020 |
8.61
|
0 | 8.49 | 8.61 | 8.49 | 0 | 0 | 0 |
| 30/11/2020 |
8.49
|
5,400 | 8.68 | 8.68 | 8.49 | 0 | 0 | 0 |
| 27/11/2020 |
8.68
|
3,900 | 8.55 | 8.68 | 8.30 | 0 | 0 | 0 |
| 26/11/2020 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 |
| 25/11/2020 |
8.55
|
0 | 8.61 | 8.55 | 8.55 | 0 | 0 | 0 |
| 24/11/2020 |
8.61
|
3,000 | 8.55 | 8.61 | 8.55 | 0 | 0 | 0 |
| 23/11/2020 |
8.55
|
2,100 | 8.49 | 8.55 | 8.49 | 0 | 0 | 0 |
| 20/11/2020 |
8.49
|
9,101 | 8.49 | 8.49 | 8.36 | 0 | 0 | 0 |
| 19/11/2020 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 18/11/2020 |
8.49
|
4,900 | 8.55 | 8.55 | 8.49 | 0 | 0 | 0 |
| 17/11/2020 |
8.55
|
4,800 | 8.61 | 8.61 | 7.54 | 0 | 0 | 0 |
| 16/11/2020 |
8.61
|
100 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 13/11/2020 |
8.61
|
1,200 | 8.55 | 8.74 | 8.61 | 0 | 0 | 0 |
| 12/11/2020 |
8.55
|
100 | 8.49 | 8.55 | 8.55 | 0 | 0 | 0 |
| 11/11/2020 |
8.49
|
1,100 | 8.74 | 8.74 | 8.49 | 0 | 0 | 0 |
| 10/11/2020 |
8.74
|
4,000 | 8.80 | 8.80 | 8.74 | 0 | 0 | 0 |
| 09/11/2020 |
8.80
|
20,600 | 8.36 | 8.80 | 8.42 | 0 | 0 | 0 |
| 06/11/2020 |
8.36
|
500 | 8.42 | 8.42 | 8.36 | 0 | 0 | 0 |
| 05/11/2020 |
8.42
|
100 | 8.17 | 8.42 | 8.42 | 0 | 0 | 0 |
| 04/11/2020 |
8.17
|
100 | 8.42 | 8.42 | 8.17 | 0 | 0 | 0 |
| 03/11/2020 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 02/11/2020 |
8.42
|
1,500 | 8.17 | 8.42 | 8.42 | 0 | 0 | 0 |
| 30/10/2020 |
8.17
|
300 | 8.42 | 8.42 | 8.17 | 0 | 0 | 0 |
| 29/10/2020 |
8.42
|
100 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 28/10/2020 |
8.42
|
100 | 8.17 | 8.42 | 8.42 | 0 | 0 | 0 |
| 27/10/2020 |
8.17
|
4,500 | 8.17 | 8.17 | 7.92 | 0 | 0 | 0 |
| 26/10/2020 |
8.17
|
13,800 | 8.24 | 8.24 | 8.05 | 0 | 0 | 0 |
| 23/10/2020 |
8.24
|
5,600 | 8.49 | 8.49 | 8.17 | 0 | 0 | 0 |
| 22/10/2020 |
8.49
|
1,100 | 8.55 | 8.55 | 8.42 | 0 | 0 | 0 |
| 21/10/2020 |
8.55
|
400 | 8.05 | 8.55 | 7.73 | 0 | 100 | -0.0 |
| 20/10/2020 |
8.05
|
3,800 | 8.36 | 8.36 | 7.86 | 0 | 0 | 0 |
| 19/10/2020 |
8.36
|
0 | 8.17 | 8.36 | 8.17 | 0 | 0 | 0 |
| 16/10/2020 |
8.17
|
3,200 | 8.74 | 8.74 | 8.17 | 100 | 0 | 0.0 |
| 15/10/2020 |
8.74
|
500 | 8.61 | 8.74 | 8.74 | 0 | 0 | 0 |
| 14/10/2020 |
8.61
|
300 | 8.68 | 8.68 | 8.55 | 0 | 0 | 0 |
| 13/10/2020 |
8.68
|
12,800 | 8.80 | 8.80 | 8.61 | 0 | 0 | 0 |
| 12/10/2020 |
8.80
|
1,500 | 8.49 | 8.80 | 8.61 | 0 | 0 | 0 |
| 09/10/2020 |
8.49
|
3,700 | 8.49 | 9.43 | 8.49 | 0 | 0 | 0 |
| 08/10/2020 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 07/10/2020 |
8.49
|
5,600 | 8.42 | 8.49 | 8.42 | 0 | 100 | -0.0 |
| 06/10/2020 |
8.42
|
5,100 | 8.17 | 8.42 | 8.24 | 0 | 0 | 0 |
| 05/10/2020 |
8.17
|
2,300 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 02/10/2020 |
8.17
|
300 | 8.74 | 8.74 | 7.98 | 0 | 0 | 0 |
| 01/10/2020 |
8.74
|
400 | 8.30 | 8.74 | 8.17 | 0 | 0 | 0 |
| 30/09/2020 |
8.30
|
12,900 | 8.17 | 8.30 | 8.17 | 0 | 0 | 0 |
| 29/09/2020 |
8.17
|
4,100 | 8.49 | 8.49 | 8.17 | 0 | 0 | 0 |
| 28/09/2020 |
8.49
|
9,400 | 8.11 | 8.49 | 7.36 | 100 | 0 | 0.0 |
| 25/09/2020 |
8.11
|
4,200 | 8.24 | 8.36 | 7.92 | 0 | 0 | 0 |
| 24/09/2020 |
8.24
|
3,100 | 8.17 | 8.24 | 8.11 | 0 | 0 | 0 |
| 23/09/2020 |
8.17
|
3,900 | 8.24 | 8.24 | 8.05 | 0 | 0 | 0 |
| 22/09/2020 |
8.24
|
400 | 8.24 | 8.24 | 8.17 | 0 | 100 | -0.0 |
| 21/09/2020 |
8.24
|
6,510 | 8.42 | 8.42 | 7.73 | 0 | 0 | 0 |