| 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) |
-3.30 | -22% | 1,386,000 | -3,000 | -0.0 |
11.70
15.50
11.90
|
|
2 tháng
(2025-12-01) |
-3.90 | -25% | 2,281,400 | -5,100 | -0.1 |
11.70
16
11.90
|
|
3 tháng
(2025-10-30) |
-0.70 | -5.65% | 4,049,300 | -7,400 | -0.3 |
11.70
18.50
11.90
|
|
6 tháng
(2025-08-01) |
0.40 | 3.54% | 5,836,600 | -652,300 | -8.2 |
11
18.50
11.90
|
|
12 tháng
(2025-02-03) |
0.27 | 2.40% | 6,784,877 | -708,392 | -9.0 |
10.49
18.50
11.90
|
|
24 tháng
(2024-02-15) |
0.86 | 7.92% | 8,412,529 | -138,987 | -1.1 |
10.49
18.50
11.90
|
|
36 tháng
(2023-02-13) |
3.38 | 40.65% | 11,174,965 | -189,187 | -1.7 |
8.15
18.50
11.90
|
|
60 tháng
(2021-02-23) |
6.13 | 109.90% | 19,813,645 | 267,235 | 4.6 |
4.45
18.50
11.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/04/2021 |
6.45
|
100 | 6.38 | 6.45 | 6.45 | 0 | 0 | 0 |
| 08/04/2021 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 07/04/2021 |
6.38
|
906 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 06/04/2021 |
6.38
|
100 | 6.45 | 6.45 | 6.38 | 0 | 0 | 0 |
| 05/04/2021 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 02/04/2021 |
6.45
|
2,100 | 6.45 | 6.60 | 6.45 | 0 | 0 | 0 |
| 01/04/2021 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 31/03/2021 |
6.45
|
100 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 30/03/2021 |
6.45
|
400 | 6.16 | 6.67 | 6.45 | 0 | 0 | 0 |
| 29/03/2021 |
6.16
|
943 | 6.23 | 6.75 | 6.16 | 0 | 0 | 0 |
| 26/03/2021 |
6.23
|
100 | 6.45 | 6.45 | 6.23 | 0 | 0 | 0 |
| 25/03/2021 |
6.45
|
1,000 | 6.67 | 6.67 | 6.45 | 0 | 0 | 0 |
| 24/03/2021 |
6.67
|
100 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 23/03/2021 |
6.67
|
1,700 | 6.16 | 6.67 | 6.53 | 0 | 0 | 0 |
| 22/03/2021 |
6.16
|
68 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 19/03/2021 |
6.16
|
2,118 | 6.09 | 6.16 | 6.16 | 0 | 0 | 0 |
| 18/03/2021 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 17/03/2021 |
6.09
|
400 | 6.67 | 6.67 | 6.01 | 0 | 0 | 0 |
| 16/03/2021 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 15/03/2021 |
6.67
|
220 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 12/03/2021 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 11/03/2021 |
6.67
|
4,020 | 6.60 | 6.67 | 6.67 | 0 | 0 | 0 |
| 10/03/2021 |
6.60
|
5,200 | 6.53 | 6.60 | 6.53 | 0 | 100 | -0.0 |
| 09/03/2021 |
6.53
|
11,210 | 6.09 | 6.53 | 6.45 | 0 | 0 | 0 |
| 08/03/2021 |
6.09
|
29 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 05/03/2021 |
6.09
|
200 | 5.94 | 6.09 | 6.09 | 0 | 0 | 0 |
| 04/03/2021 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 03/03/2021 |
5.94
|
72 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 02/03/2021 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 01/03/2021 |
5.94
|
747 | 6.16 | 6.31 | 5.94 | 0 | 0 | 0 |
| 26/02/2021 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
| 25/02/2021 |
6.16
|
169 | 5.65 | 6.16 | 6.16 | 0 | 0 | 0 |
| 24/02/2021 |
5.65
|
3,000 | 5.57 | 5.65 | 5.57 | 0 | 0 | 0 |
| 23/02/2021 |
5.57
|
100 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 22/02/2021 |
5.57
|
900 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 19/02/2021 |
5.57
|
1,000 | 5.65 | 5.65 | 5.57 | 0 | 0 | 0 |
| 18/02/2021 |
5.65
|
7,476 | 5.87 | 5.87 | 5.43 | 0 | 0 | 0 |
| 17/02/2021 |
5.87
|
200 | 5.35 | 5.87 | 5.87 | 0 | 0 | 0 |
| 09/02/2021 |
5.35
|
2,600 | 5.28 | 5.35 | 5.35 | 0 | 0 | 0 |
| 08/02/2021 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 05/02/2021 |
5.28
|
300 | 5.13 | 5.28 | 5.28 | 0 | 0 | 0 |
| 04/02/2021 |
5.13
|
400 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 03/02/2021 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 02/02/2021 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 01/02/2021 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 29/01/2021 |
5.13
|
200 | 5.06 | 5.13 | 5.13 | 0 | 0 | 0 |
| 28/01/2021 |
5.06
|
6,100 | 5.35 | 5.35 | 5.06 | 0 | 0 | 0 |
| 27/01/2021 |
5.35
|
7,900 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 26/01/2021 |
5.35
|
24,700 | 5.65 | 5.65 | 5.35 | 0 | 0 | 0 |
| 25/01/2021 |
5.65
|
272 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 22/01/2021 |
5.65
|
6,700 | 5.65 | 5.65 | 5.28 | 0 | 0 | 0 |
| 21/01/2021 |
5.65
|
1,303 | 5.43 | 5.65 | 5.65 | 0 | 0 | 0 |
| 20/01/2021 |
5.43
|
11,700 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 19/01/2021 |
5.43
|
10,400 | 5.43 | 5.50 | 5.43 | 0 | 0 | 0 |
| 18/01/2021 |
5.43
|
300 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 15/01/2021 |
5.43
|
3,608 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 14/01/2021 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 13/01/2021 |
5.43
|
1,500 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 12/01/2021 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 11/01/2021 |
5.43
|
8,000 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 08/01/2021 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 07/01/2021 |
5.43
|
800 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 06/01/2021 |
5.43
|
6,500 | 5.43 | 5.57 | 5.43 | 0 | 0 | 0 |
| 05/01/2021 |
5.43
|
6,700 | 5.43 | 5.57 | 5.43 | 0 | 0 | 0 |
| 04/01/2021 |
5.43
|
8,400 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 31/12/2020 |
5.43
|
1,700 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 30/12/2020 |
5.43
|
245 | 5.43 | 5.43 | 5.43 | 0 | 100 | -0.0 |
| 29/12/2020 |
5.43
|
23,140 | 5.28 | 5.43 | 5.28 | 0 | 100 | -0.0 |
| 28/12/2020 |
5.28
|
4,800 | 4.84 | 5.28 | 4.84 | 0 | 0 | 0 |
| 25/12/2020 |
4.84
|
245 | 5.13 | 5.13 | 4.84 | 0 | 0 | 0 |
| 24/12/2020 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 23/12/2020 |
5.13
|
4,000 | 4.99 | 5.13 | 5.13 | 0 | 0 | 0 |
| 22/12/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 21/12/2020 |
4.99
|
5 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 18/12/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 17/12/2020 |
4.99
|
2,000 | 5.13 | 5.13 | 4.99 | 0 | 0 | 0 |
| 16/12/2020 |
5.13
|
4,000 | 5.35 | 5.35 | 5.13 | 0 | 0 | 0 |
| 15/12/2020 |
5.35
|
100 | 4.99 | 5.35 | 5.35 | 0 | 0 | 0 |
| 14/12/2020 |
4.99
|
4,200 | 4.91 | 4.99 | 4.91 | 0 | 2,900 | -0.0 |
| 11/12/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 10/12/2020 |
4.91
|
103 | 4.99 | 4.99 | 4.91 | 0 | 0 | 0 |
| 09/12/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 08/12/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 07/12/2020 |
4.99
|
3,000 | 4.91 | 4.99 | 4.77 | 2,900 | 0 | 0.0 |
| 04/12/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 03/12/2020 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 02/12/2020 |
4.91
|
210 | 5.28 | 5.28 | 4.91 | 0 | 0 | 0 |
| 01/12/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 30/11/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 27/11/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 26/11/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 25/11/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 24/11/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 23/11/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 20/11/2020 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 19/11/2020 |
5.28
|
100 | 4.91 | 5.28 | 5.28 | 0 | 0 | 0 |
| 18/11/2020 |
4.91
|
4,000 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 17/11/2020 |
4.91
|
1,000 | 4.47 | 4.91 | 4.47 | 0 | 0 | 0 |
| 16/11/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 13/11/2020 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |