| 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) |
-0.10 | -0.68% | 121,300 | 0 | 0 |
14.40
14.80
14.70
|
|
2 tháng
(2025-11-28) |
0.10 | 0.68% | 291,300 | -100 | -0.0 |
14.30
14.90
14.70
|
|
3 tháng
(2025-10-29) |
0.20 | 1.38% | 441,100 | 2,100 | 0.0 |
14.10
14.90
14.70
|
|
6 tháng
(2025-07-31) |
-0.20 | -1.34% | 1,725,900 | 19,800 | 0.3 |
13.90
15.10
14.70
|
|
12 tháng
(2025-02-03) |
-1.49 | -9.18% | 3,328,600 | 22,900 | 0.3 |
13.90
17.97
14.70
|
|
24 tháng
(2024-02-07) |
2.28 | 18.36% | 5,381,970 | 285,900 | 4.4 |
12.42
17.97
14.70
|
|
36 tháng
(2023-02-13) |
5.59 | 61.40% | 7,693,670 | 831,000 | 11.5 |
8.78
17.97
14.70
|
|
60 tháng
(2021-02-22) |
6.05 | 69.91% | 9,116,477 | 928,600 | 12.7 |
8.07
17.97
14.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/04/2021 |
9.37
|
1,200 | 8.36 | 9.37 | 9.01 | 0 | 0 | 0 |
| 31/03/2021 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/03/2021 |
8.36
|
100 | 8.29 | 8.36 | 8.36 | 0 | 0 | 0 |
| 29/03/2021 |
8.29
|
400 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 26/03/2021 |
8.29
|
600 | 8.65 | 8.65 | 8.29 | 0 | 0 | 0 |
| 25/03/2021 |
8.65
|
600 | 9.01 | 9.01 | 8.65 | 0 | 0 | 0 |
| 24/03/2021 |
9.01
|
400 | 8.65 | 9.01 | 9.01 | 0 | 0 | 0 |
| 23/03/2021 |
8.65
|
600 | 9.01 | 9.01 | 8.65 | 0 | 0 | 0 |
| 22/03/2021 |
9.01
|
600 | 8.58 | 9.01 | 9.01 | 0 | 0 | 0 |
| 19/03/2021 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
| 18/03/2021 |
8.58
|
1,000 | 8.65 | 8.65 | 8.58 | 0 | 0 | 0 |
| 17/03/2021 |
8.65
|
900 | 8.51 | 8.65 | 8.51 | 0 | 0 | 0 |
| 16/03/2021 |
8.51
|
600 | 8.51 | 8.65 | 8.51 | 0 | 0 | 0 |
| 15/03/2021 |
8.51
|
1,200 | 8.29 | 8.51 | 8.51 | 0 | 0 | 0 |
| 12/03/2021 |
8.29
|
400 | 8.36 | 8.36 | 8.29 | 0 | 0 | 0 |
| 11/03/2021 |
8.36
|
0 | 8.29 | 8.36 | 8.36 | 0 | 0 | 0 |
| 10/03/2021 |
8.29
|
500 | 8.29 | 8.65 | 8.29 | 0 | 0 | 0 |
| 09/03/2021 |
8.29
|
700 | 8.65 | 8.65 | 8.29 | 0 | 0 | 0 |
| 08/03/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 05/03/2021 |
8.65
|
100 | 8.07 | 8.65 | 8.65 | 0 | 0 | 0 |
| 04/03/2021 |
8.07
|
5,700 | 8.65 | 8.65 | 8.07 | 0 | 0 | 0 |
| 03/03/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 02/03/2021 |
8.65
|
100 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 01/03/2021 |
8.65
|
800 | 8.29 | 8.65 | 8.29 | 0 | 0 | 0 |
| 26/02/2021 |
8.29
|
2,300 | 8.65 | 8.65 | 8.29 | 0 | 0 | 0 |
| 25/02/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 24/02/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 23/02/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 22/02/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 19/02/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 18/02/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 17/02/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 09/02/2021 |
8.65
|
300 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 08/02/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 05/02/2021 |
8.65
|
0 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 04/02/2021 |
8.65
|
1,200 | 8.65 | 8.65 | 8.65 | 0 | 0 | 0 |
| 03/02/2021 |
8.65
|
3,200 | 8.29 | 8.65 | 8.65 | 0 | 0 | 0 |
| 02/02/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 01/02/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 29/01/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 28/01/2021 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 27/01/2021 |
8.29
|
100 | 7.93 | 8.29 | 8.29 | 0 | 0 | 0 |
| 26/01/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 25/01/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 22/01/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 21/01/2021 |
7.93
|
500 | 7.57 | 7.93 | 7.93 | 0 | 0 | 0 |
| 20/01/2021 |
7.57
|
1,100 | 7.93 | 7.93 | 6.78 | 0 | 0 | 0 |
| 19/01/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 18/01/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 15/01/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 14/01/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 13/01/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 12/01/2021 |
7.93
|
800 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 11/01/2021 |
7.93
|
300 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 08/01/2021 |
7.93
|
1,000 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 07/01/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 06/01/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 05/01/2021 |
7.93
|
1,500 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 04/01/2021 |
7.93
|
1,200 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 31/12/2020 |
7.93
|
300 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 30/12/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 29/12/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 28/12/2020 |
7.93
|
1,000 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 25/12/2020 |
7.93
|
1,000 | 8.29 | 8.29 | 7.93 | 0 | 0 | 0 |
| 24/12/2020 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 23/12/2020 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 22/12/2020 |
8.29
|
100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 21/12/2020 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 18/12/2020 |
8.29
|
6,100 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 17/12/2020 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 16/12/2020 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 15/12/2020 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 14/12/2020 |
8.29
|
100 | 8.07 | 8.29 | 8.29 | 0 | 0 | 0 |
| 11/12/2020 |
8.07
|
0 | 8.15 | 8.07 | 8.07 | 0 | 0 | 0 |
| 10/12/2020 |
8.15
|
1,100 | 8.00 | 8.15 | 8.07 | 0 | 0 | 0 |
| 09/12/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 08/12/2020 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 07/12/2020 |
8.00
|
10,500 | 8.15 | 8.15 | 8.00 | 0 | 0 | 0 |
| 04/12/2020 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 03/12/2020 |
8.15
|
100 | 8.07 | 8.15 | 8.15 | 0 | 0 | 0 |
| 02/12/2020 |
8.07
|
10,500 | 8.07 | 8.07 | 7.79 | 2,400 | 0 | 0.0 |
| 01/12/2020 |
8.07
|
500 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 30/11/2020 |
8.07
|
1,600 | 7.93 | 8.07 | 8.07 | 0 | 0 | 0 |
| 27/11/2020 |
7.93
|
1,000 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 26/11/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 25/11/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 24/11/2020 |
7.93
|
1,000 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 23/11/2020 |
7.93
|
3,000 | 8.07 | 8.07 | 7.93 | 3,000 | 0 | 0 |
| 20/11/2020 |
8.07
|
700 | 7.93 | 8.07 | 8.00 | 0 | 0 | 0 |
| 19/11/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 18/11/2020 |
7.93
|
300 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 17/11/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 16/11/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 13/11/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 12/11/2020 |
7.93
|
100 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 11/11/2020 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 10/11/2020 |
7.93
|
0 | 7.86 | 7.93 | 7.93 | 0 | 0 | 0 |
| 09/11/2020 |
7.86
|
2,600 | 8.00 | 8.00 | 7.86 | 0 | 0 | 0 |
| 06/11/2020 |
8.00
|
2,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 05/11/2020 |
8.00
|
1,000 | 7.86 | 8.00 | 8.00 | 0 | 0 | 0 |