| 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) |
-0.30 | -5% | 3,288,500 | -2,900 | -0.0 |
5.70
6
5.70
|
|
2 tháng
(2025-11-28) |
-0.80 | -12.31% | 6,303,500 | -6,900 | -0.0 |
5.70
6.50
5.70
|
|
3 tháng
(2025-10-29) |
-0.60 | -9.52% | 8,694,900 | -34,400 | -0.2 |
5.70
6.50
5.70
|
|
6 tháng
(2025-07-31) |
-1.50 | -20.83% | 51,366,600 | -35,200 | -0.1 |
5.70
9
5.70
|
|
12 tháng
(2025-02-03) |
0.20 | 3.64% | 86,060,468 | -111,900 | -0.3 |
4.70
9
5.70
|
|
24 tháng
(2024-02-07) |
-2.10 | -26.92% | 127,027,234 | -459,355 | -2.1 |
4.70
9.10
5.70
|
|
36 tháng
(2023-02-13) |
-0.36 | -5.98% | 220,659,003 | -20,400 | 1.4 |
4.70
12.30
5.70
|
|
60 tháng
(2021-02-22) |
-0.11 | -1.94% | 329,864,023 | 8,100 | 6.1 |
4.70
27.06
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2021 |
9.31
|
203,800 | 9.31 | 9.31 | 9.06 | 0 | 0 | 0 |
| 07/04/2021 |
9.31
|
182,500 | 9.06 | 9.44 | 9.06 | 0 | 0 | 0 |
| 06/04/2021 |
9.06
|
221,000 | 9 | 9.19 | 8.75 | 0 | 0 | 0 |
| 05/04/2021 |
9
|
239,100 | 9.31 | 9.38 | 9 | 0 | 0 | 0 |
| 02/04/2021 |
9.31
|
179,100 | 9.13 | 9.50 | 9.13 | 0 | 0 | 0 |
| 01/04/2021 |
9.13
|
190,000 | 8.94 | 9.31 | 8.88 | 0 | 0 | 0 |
| 31/03/2021 |
8.94
|
232,300 | 8.75 | 9.56 | 8.75 | 1,000 | 0 | 0.0 |
| 30/03/2021 |
8.75
|
123,500 | 8.06 | 8.75 | 8.06 | 0 | 0 | 0 |
| 29/03/2021 |
8.06
|
51,900 | 7.88 | 8.06 | 7.69 | 0 | 0 | 0 |
| 26/03/2021 |
7.88
|
157,700 | 7.88 | 7.94 | 7.63 | 0 | 0 | 0 |
| 25/03/2021 |
7.88
|
36,700 | 8.06 | 8.06 | 7.63 | 0 | 0 | 0 |
| 24/03/2021 |
8.06
|
68,200 | 8.06 | 8.06 | 7.56 | 0 | 0 | 0 |
| 23/03/2021 |
8.06
|
50,500 | 8.06 | 8.06 | 7.81 | 0 | 0 | 0 |
| 22/03/2021 |
8.06
|
122,600 | 8.06 | 8.31 | 7.81 | 0 | 0 | 0 |
| 19/03/2021 |
8.06
|
64,000 | 8.06 | 8.06 | 7.88 | 0 | 0 | 0 |
| 18/03/2021 |
8.06
|
214,100 | 8.13 | 8.13 | 7.63 | 0 | 0 | 0 |
| 17/03/2021 |
8.13
|
92,600 | 8.19 | 8.19 | 8.06 | 0 | 0 | 0 |
| 16/03/2021 |
8.19
|
109,700 | 8.31 | 8.31 | 7.81 | 0 | 3,000 | -0.0 |
| 15/03/2021 |
8.31
|
74,100 | 8.44 | 8.44 | 8 | 0 | 0 | 0 |
| 12/03/2021 |
8.44
|
76,100 | 8.63 | 8.63 | 8.13 | 0 | 0 | 0 |
| 11/03/2021 |
8.63
|
123,700 | 8.75 | 8.75 | 8 | 0 | 0 | 0 |
| 10/03/2021 |
8.75
|
88,900 | 8.63 | 9 | 8.13 | 100 | 0 | 0.0 |
| 09/03/2021 |
8.63
|
175,100 | 8.13 | 8.63 | 7.69 | 2,800 | 0 | 0.0 |
| 08/03/2021 |
8.13
|
286,200 | 8.06 | 8.31 | 7.31 | 100 | 0 | 0.0 |
| 05/03/2021 |
8.06
|
231,500 | 8.13 | 8.13 | 7.50 | 0 | 0 | 0 |
| 04/03/2021 |
8.13
|
248,601 | 7.69 | 8.13 | 7.31 | 0 | 0 | 0 |
| 03/03/2021 |
7.69
|
165,900 | 8.25 | 8.25 | 7.69 | 0 | 0 | 0 |
| 02/03/2021 |
8.25
|
285,510 | 7.75 | 8.38 | 7.25 | 0 | 100 | -0.0 |
| 01/03/2021 |
7.75
|
207,500 | 7.75 | 7.88 | 7.13 | 0 | 0 | 0 |
| 26/02/2021 |
7.75
|
238,200 | 7.13 | 7.81 | 6.88 | 0 | 0 | 0 |
| 25/02/2021 |
7.13
|
226,410 | 6.50 | 7.13 | 6.44 | 100 | 0 | 0.0 |
| 24/02/2021 |
6.50
|
319,500 | 5.94 | 6.50 | 6 | 0 | 0 | 0 |
| 23/02/2021 |
5.94
|
57,200 | 5.81 | 6 | 5.75 | 0 | 0 | 0 |
| 22/02/2021 |
5.81
|
23,800 | 5.88 | 6 | 5.75 | 0 | 0 | 0 |
| 19/02/2021 |
5.88
|
31,800 | 5.88 | 6 | 5.75 | 0 | 0 | 0 |
| 18/02/2021 |
5.88
|
34,200 | 5.88 | 6.06 | 5.56 | 0 | 0 | 0 |
| 17/02/2021 |
5.88
|
21,300 | 5.81 | 5.94 | 5.81 | 0 | 0 | 0 |
| 09/02/2021 |
5.81
|
29,400 | 5.75 | 5.88 | 5.63 | 0 | 0 | 0 |
| 08/02/2021 |
5.75
|
25,600 | 5.81 | 5.81 | 5.63 | 0 | 0 | 0 |
| 05/02/2021 |
5.81
|
39,400 | 5.81 | 5.81 | 5.56 | 0 | 0 | 0 |
| 04/02/2021 |
5.81
|
40,100 | 5.81 | 5.94 | 5.63 | 0 | 0 | 0 |
| 03/02/2021 |
5.81
|
47,400 | 5.88 | 6.19 | 5.56 | 0 | 0 | 0 |
| 02/02/2021 |
5.88
|
22,500 | 5.94 | 5.94 | 5.75 | 0 | 0 | 0 |
| 01/02/2021 |
5.94
|
28,800 | 5.63 | 6.13 | 5.69 | 0 | 0 | 0 |
| 29/01/2021 |
5.63
|
24,400 | 5.25 | 5.75 | 4.75 | 0 | 0 | 0 |
| 28/01/2021 |
5.25
|
30,900 | 5.63 | 5.63 | 5.06 | 0 | 0 | 0 |
| 27/01/2021 |
5.63
|
89,000 | 5.75 | 5.81 | 5.19 | 0 | 0 | 0 |
| 26/01/2021 |
5.75
|
22,300 | 5.81 | 6 | 5.31 | 0 | 0 | 0 |
| 25/01/2021 |
5.81
|
102,600 | 6.19 | 6.44 | 5.63 | 0 | 0 | 0 |
| 22/01/2021 |
6.19
|
55,900 | 6.88 | 6.88 | 6.19 | 0 | 0 | 0 |
| 21/01/2021 |
6.88
|
127,200 | 6.88 | 6.88 | 6.19 | 0 | 0 | 0 |
| 20/01/2021 |
6.88
|
35,800 | 6.69 | 6.88 | 6.06 | 0 | 0 | 0 |
| 19/01/2021 |
6.69
|
319,400 | 6.56 | 7.19 | 6 | 0 | 0 | 0 |
| 18/01/2021 |
6.56
|
257,600 | 6 | 6.56 | 5.94 | 0 | 0 | 0 |
| 15/01/2021 |
6
|
119,600 | 5.69 | 6 | 5.63 | 0 | 0 | 0 |
| 14/01/2021 |
5.69
|
21,200 | 5.75 | 5.75 | 5.69 | 0 | 0 | 0 |
| 13/01/2021 |
5.75
|
3,600 | 5.50 | 5.75 | 5 | 0 | 0 | 0 |
| 12/01/2021 |
5.50
|
3,000 | 5.63 | 5.63 | 5.50 | 0 | 0 | 0 |
| 11/01/2021 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 08/01/2021 |
5.63
|
25,400 | 6 | 6.13 | 5.56 | 0 | 0 | 0 |
| 07/01/2021 |
6
|
5,500 | 5.69 | 6.06 | 6 | 0 | 0 | 0 |
| 06/01/2021 |
5.69
|
35,500 | 5.19 | 5.69 | 4.69 | 0 | 0 | 0 |
| 05/01/2021 |
5.19
|
3,000 | 5.25 | 5.25 | 5.13 | 0 | 0 | 0 |
| 04/01/2021 |
5.25
|
16,900 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
| 31/12/2020 |
5.44
|
11,900 | 5.13 | 5.56 | 5.44 | 0 | 0 | 0 |
| 30/12/2020 |
5.13
|
6,000 | 4.69 | 5.13 | 4.38 | 0 | 0 | 0 |
| 29/12/2020 |
4.69
|
11,300 | 4.69 | 4.69 | 4.38 | 0 | 0 | 0 |
| 28/12/2020 |
4.69
|
8,100 | 4.88 | 4.88 | 4.44 | 0 | 0 | 0 |
| 25/12/2020 |
4.88
|
1,600 | 4.44 | 4.88 | 4.38 | 0 | 0 | 0 |
| 24/12/2020 |
4.44
|
4,900 | 4.88 | 4.88 | 4.44 | 0 | 0 | 0 |
| 23/12/2020 |
4.88
|
29,300 | 4.63 | 5.06 | 4.38 | 0 | 0 | 0 |
| 22/12/2020 |
4.63
|
4,400 | 4.63 | 4.69 | 4.63 | 0 | 0 | 0 |
| 21/12/2020 |
4.63
|
7,503 | 4.31 | 4.63 | 4.06 | 0 | 0 | 0 |
| 18/12/2020 |
4.31
|
3,200 | 4.19 | 4.31 | 4.19 | 0 | 0 | 0 |
| 17/12/2020 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 16/12/2020 |
4.19
|
2,900 | 3.88 | 4.25 | 4.19 | 0 | 0 | 0 |
| 15/12/2020 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 14/12/2020 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 11/12/2020 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 10/12/2020 |
3.88
|
17,400 | 4.25 | 4.44 | 3.88 | 0 | 0 | 0 |
| 09/12/2020 |
4.25
|
1,400 | 3.88 | 4.25 | 3.50 | 0 | 0 | 0 |
| 08/12/2020 |
3.88
|
100 | 3.81 | 3.88 | 3.88 | 0 | 0 | 0 |
| 07/12/2020 |
3.81
|
5,200 | 3.81 | 4.19 | 3.81 | 0 | 0 | 0 |
| 04/12/2020 |
3.81
|
1,100 | 3.56 | 3.88 | 3.81 | 0 | 0 | 0 |
| 03/12/2020 |
3.56
|
100 | 3.25 | 3.56 | 3.56 | 0 | 0 | 0 |
| 02/12/2020 |
3.25
|
1,000 | 3.56 | 3.56 | 3.25 | 0 | 0 | 0 |
| 01/12/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 30/11/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.25 | 0 | 0 | 0 |
| 27/11/2020 |
3.56
|
100 | 3.31 | 3.56 | 3.56 | 0 | 0 | 0 |
| 26/11/2020 |
3.31
|
4,000 | 3.44 | 3.44 | 3.31 | 0 | 0 | 0 |
| 25/11/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 24/11/2020 |
3.44
|
5,000 | 3.56 | 3.56 | 3.31 | 0 | 0 | 0 |
| 23/11/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 20/11/2020 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 19/11/2020 |
3.56
|
3,100 | 3.75 | 3.75 | 3.56 | 0 | 0 | 0 |
| 18/11/2020 |
3.75
|
7,500 | 3.44 | 3.75 | 3.44 | 0 | 0 | 0 |
| 17/11/2020 |
3.44
|
10,000 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 16/11/2020 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
| 13/11/2020 |
3.44
|
4,000 | 3.69 | 3.69 | 3.44 | 0 | 0 | 0 |
| 12/11/2020 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |