| 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) |
0.45 | 3.26% | 3,300 | 0 | 0 |
13.80
14.25
14.25
|
|
2 tháng
(2025-10-06) |
0.45 | 3.26% | 7,000 | 0 | 0 |
13.80
14.25
14.25
|
|
3 tháng
(2025-09-08) |
0.65 | 4.78% | 36,200 | 0 | 0 |
13.60
15.45
14.25
|
|
6 tháng
(2025-06-09) |
2.20 | 18.24% | 116,400 | -1,400 | -0.0 |
11.91
15.45
14.25
|
|
12 tháng
(2024-12-10) |
0.98 | 7.42% | 727,800 | -4,900 | -0.1 |
11.30
15.45
14.25
|
|
24 tháng
(2023-12-18) |
1.70 | 13.55% | 1,414,200 | -124,160 | -1.7 |
11.30
15.45
14.25
|
|
36 tháng
(2022-12-21) |
6.27 | 78.52% | 2,278,000 | -125,961 | -1.9 |
6.76
15.45
14.25
|
|
60 tháng
(2020-12-31) |
6.04 | 73.61% | 7,343,280 | -123,462 | -2.6 |
6.38
15.45
14.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/02/2021 |
8.06
|
700 | 8.14 | 8.14 | 8.06 | 0 | 0 | 0 |
| 02/02/2021 |
8.14
|
1,200 | 8.53 | 8.53 | 8.14 | 0 | 0 | 0 |
| 01/02/2021 |
8.53
|
200 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 29/01/2021 |
8.53
|
2,100 | 8.14 | 8.53 | 7.60 | 0 | 0 | 0 |
| 28/01/2021 |
8.14
|
2,700 | 8.14 | 8.14 | 7.78 | 0 | 0 | 0 |
| 27/01/2021 |
8.14
|
10,600 | 8.57 | 8.57 | 8.14 | 0 | 0 | 0 |
| 26/01/2021 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 |
| 25/01/2021 |
8.57
|
9,300 | 9.14 | 9.14 | 8.53 | 0 | 0 | 0 |
| 22/01/2021 |
9.14
|
2,900 | 9.25 | 9.25 | 9.00 | 0 | 0 | 0 |
| 21/01/2021 |
9.25
|
5,300 | 9.90 | 9.90 | 9.25 | 0 | 0 | 0 |
| 20/01/2021 |
9.90
|
12,100 | 9.43 | 10.04 | 9.65 | 0 | 0 | 0 |
| 19/01/2021 |
9.43
|
7,500 | 8.93 | 9.54 | 9.43 | 0 | 0 | 0 |
| 18/01/2021 |
8.93
|
17,600 | 8.35 | 8.93 | 8.46 | 0 | 0 | 0 |
| 15/01/2021 |
8.35
|
8,700 | 8.17 | 8.42 | 8.28 | 0 | 0 | 0 |
| 14/01/2021 |
8.17
|
3,700 | 8.14 | 8.17 | 8.06 | 0 | 0 | 0 |
| 13/01/2021 |
8.14
|
4,500 | 8.06 | 8.24 | 7.99 | 0 | 0 | 0 |
| 12/01/2021 |
8.06
|
1,200 | 8.14 | 8.24 | 8.06 | 0 | 0 | 0 |
| 11/01/2021 |
8.14
|
12,600 | 7.92 | 8.21 | 7.92 | 0 | 0 | 0 |
| 08/01/2021 |
7.92
|
2,900 | 7.92 | 7.96 | 7.92 | 0 | 0 | 0 |
| 07/01/2021 |
7.92
|
3,100 | 8.24 | 8.24 | 7.92 | 0 | 0 | 0 |
| 06/01/2021 |
8.24
|
100 | 8.10 | 8.24 | 8.24 | 0 | 0 | 0 |
| 05/01/2021 |
8.10
|
2,000 | 8.28 | 8.28 | 8.06 | 0 | 0 | 0 |
| 04/01/2021 |
8.28
|
11,800 | 8.21 | 8.35 | 8.21 | 0 | 0 | 0 |
| 31/12/2020 |
8.21
|
1,580 | 7.92 | 8.21 | 7.70 | 0 | 0 | 0 |
| 30/12/2020 |
7.92
|
770 | 8.10 | 8.10 | 7.92 | 0 | 0 | 0 |
| 29/12/2020 |
8.10
|
1,780 | 8.10 | 8.24 | 7.85 | 0 | 0 | 0 |
| 28/12/2020 |
8.10
|
1,570 | 8.14 | 8.14 | 7.85 | 0 | 0 | 0 |
| 25/12/2020 |
8.14
|
3,240 | 7.85 | 8.21 | 7.78 | 0 | 0 | 0 |
| 24/12/2020 |
7.85
|
3,310 | 8.21 | 8.24 | 7.85 | 0 | 0 | 0 |
| 23/12/2020 |
8.21
|
4,640 | 8.21 | 8.21 | 7.85 | 0 | 0 | 0 |
| 22/12/2020 |
8.21
|
8,980 | 8.21 | 8.28 | 7.85 | 0 | 0 | 0 |
| 21/12/2020 |
8.21
|
710 | 8.24 | 8.24 | 7.92 | 0 | 0 | 0 |
| 18/12/2020 |
8.24
|
640 | 8.17 | 8.28 | 8.21 | 0 | 0 | 0 |
| 17/12/2020 |
8.17
|
1,460 | 8.21 | 8.28 | 7.96 | 0 | 0 | 0 |
| 16/12/2020 |
8.21
|
2,210 | 8.10 | 8.28 | 7.92 | 0 | 0 | 0 |
| 15/12/2020 |
8.10
|
2,720 | 7.92 | 8.21 | 7.92 | 0 | 0 | 0 |
| 14/12/2020 |
7.92
|
1,810 | 7.92 | 8.10 | 7.92 | 0 | 0 | 0 |
| 11/12/2020 |
7.92
|
710 | 8.17 | 8.17 | 7.92 | 0 | 0 | 0 |
| 10/12/2020 |
8.17
|
1,740 | 7.92 | 8.17 | 7.81 | 0 | 0 | 0 |
| 09/12/2020 |
7.92
|
1,900 | 8.06 | 8.06 | 7.78 | 0 | 0 | 0 |
| 08/12/2020 |
8.06
|
4,830 | 7.92 | 8.28 | 7.92 | 0 | 0 | 0 |
| 07/12/2020 |
7.92
|
3,900 | 7.67 | 8.06 | 7.56 | 0 | 0 | 0 |
| 04/12/2020 |
7.67
|
2,760 | 8.03 | 8.06 | 7.63 | 0 | 0 | 0 |
| 03/12/2020 |
8.03
|
2,400 | 7.67 | 8.03 | 7.63 | 0 | 0 | 0 |
| 02/12/2020 |
7.67
|
3,220 | 7.63 | 7.99 | 7.63 | 0 | 0 | 0 |
| 01/12/2020 |
7.63
|
2,370 | 7.92 | 7.92 | 7.63 | 0 | 0 | 0 |
| 30/11/2020 |
7.92
|
3,940 | 7.78 | 8.03 | 7.85 | 0 | 0 | 0 |
| 27/11/2020 |
7.78
|
2,760 | 7.56 | 7.78 | 7.56 | 0 | 0 | 0 |
| 26/11/2020 |
7.56
|
8,060 | 7.67 | 7.67 | 7.56 | 0 | 0 | 0 |
| 25/11/2020 |
7.67
|
960 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 24/11/2020 |
7.70
|
3,510 | 7.67 | 7.70 | 7.42 | 0 | 0 | 0 |
| 23/11/2020 |
7.67
|
2,710 | 7.45 | 7.70 | 7.42 | 0 | 0 | 0 |
| 20/11/2020 |
7.45
|
2,810 | 7.45 | 7.45 | 7.20 | 0 | 0 | 0 |
| 19/11/2020 |
7.45
|
2,600 | 7.20 | 7.45 | 7.20 | 0 | 0 | 0 |
| 18/11/2020 |
7.20
|
2,330 | 7.20 | 7.56 | 7.06 | 0 | 0 | 0 |
| 17/11/2020 |
7.20
|
7,810 | 7.60 | 7.60 | 7.07 | 0 | 0 | 0 |
| 16/11/2020 |
7.60
|
640 | 7.34 | 7.74 | 7.27 | 0 | 0 | 0 |
| 13/11/2020 |
7.34
|
130 | 7.52 | 7.52 | 7.27 | 0 | 0 | 0 |
| 12/11/2020 |
7.52
|
3,840 | 7.56 | 7.85 | 7.27 | 0 | 0 | 0 |
| 11/11/2020 |
7.56
|
340 | 7.56 | 7.92 | 7.42 | 0 | 0 | 0 |
| 10/11/2020 |
7.56
|
5,600 | 7.52 | 7.92 | 7.49 | 0 | 0 | 0 |
| 09/11/2020 |
7.52
|
380 | 7.52 | 7.88 | 7.52 | 0 | 0 | 0 |
| 06/11/2020 |
7.52
|
3,380 | 8.06 | 8.06 | 7.52 | 0 | 0 | 0 |
| 05/11/2020 |
8.06
|
10 | 7.78 | 8.06 | 8.06 | 0 | 0 | 0 |
| 04/11/2020 |
7.78
|
460 | 7.85 | 8.14 | 7.78 | 0 | 0 | 0 |
| 03/11/2020 |
7.85
|
110 | 7.81 | 7.85 | 7.45 | 0 | 0 | 0 |
| 02/11/2020 |
7.81
|
30 | 8.35 | 8.35 | 7.81 | 0 | 0 | 0 |
| 30/10/2020 |
8.35
|
90 | 7.99 | 8.35 | 8.35 | 0 | 0 | 0 |
| 29/10/2020 |
7.99
|
750 | 7.81 | 8.24 | 7.45 | 0 | 0 | 0 |
| 28/10/2020 |
7.81
|
1,590 | 7.56 | 7.92 | 7.42 | 0 | 0 | 0 |
| 27/10/2020 |
7.56
|
20 | 7.60 | 8.03 | 7.56 | 0 | 0 | 0 |
| 26/10/2020 |
7.60
|
50 | 7.92 | 7.92 | 7.60 | 0 | 0 | 0 |
| 23/10/2020 |
7.92
|
1,010 | 7.92 | 7.92 | 7.60 | 0 | 0 | 0 |
| 22/10/2020 |
7.92
|
180 | 7.67 | 7.96 | 7.67 | 0 | 0 | 0 |
| 21/10/2020 |
7.67
|
2,370 | 7.92 | 8.21 | 7.67 | 0 | 0 | 0 |
| 20/10/2020 |
7.92
|
7,490 | 8.03 | 8.03 | 7.67 | 0 | 0 | 0 |
| 19/10/2020 |
8.03
|
930 | 7.74 | 8.24 | 8.03 | 0 | 0 | 0 |
| 16/10/2020 |
7.74
|
520 | 8.06 | 8.39 | 7.74 | 0 | 0 | 0 |
| 15/10/2020 |
8.06
|
150 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 14/10/2020 |
8.06
|
390 | 8.03 | 8.24 | 7.70 | 0 | 0 | 0 |
| 13/10/2020 |
8.03
|
1,850 | 8.39 | 8.39 | 7.85 | 0 | 0 | 0 |
| 12/10/2020 |
8.39
|
100 | 7.92 | 8.39 | 8.39 | 0 | 0 | 0 |
| 09/10/2020 |
7.92
|
560 | 8.21 | 8.24 | 7.92 | 0 | 0 | 0 |
| 08/10/2020 |
8.21
|
2,160 | 8.14 | 8.24 | 8.10 | 0 | 0 | 0 |
| 07/10/2020 |
8.14
|
620 | 8.10 | 8.14 | 8.03 | 0 | 0 | 0 |
| 06/10/2020 |
8.10
|
15,670 | 7.96 | 8.17 | 8.06 | 0 | 0 | 0 |
| 05/10/2020 |
7.96
|
14,340 | 8.28 | 8.28 | 7.92 | 0 | 0 | 0 |
| 02/10/2020 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 01/10/2020 |
8.28
|
5,850 | 8.28 | 8.28 | 7.92 | 0 | 0 | 0 |
| 30/09/2020 |
8.28
|
8,950 | 8.42 | 8.42 | 7.96 | 0 | 0 | 0 |
| 29/09/2020 |
8.42
|
3,930 | 8.46 | 8.46 | 8.06 | 0 | 0 | 0 |
| 28/09/2020 |
8.46
|
410 | 8.50 | 8.57 | 8.10 | 0 | 0 | 0 |
| 25/09/2020 |
8.50
|
9,290 | 8.57 | 8.57 | 8.03 | 0 | 0 | 0 |
| 24/09/2020 |
8.57
|
3,380 | 8.17 | 8.57 | 8.17 | 0 | 0 | 0 |
| 23/09/2020 |
8.17
|
2,050 | 8.57 | 8.60 | 8.17 | 0 | 0 | 0 |
| 22/09/2020 |
8.57
|
110 | 8.57 | 8.57 | 8.53 | 0 | 0 | 0 |
| 21/09/2020 |
8.57
|
230 | 8.57 | 8.57 | 8.28 | 0 | 0 | 0 |
| 18/09/2020 |
8.57
|
1,100 | 8.60 | 8.60 | 8.28 | 0 | 0 | 0 |
| 17/09/2020 |
8.60
|
8,400 | 8.60 | 8.64 | 8.28 | 0 | 0 | 0 |
| 16/09/2020 |
8.60
|
4,650 | 8.60 | 8.64 | 8.21 | 0 | 0 | 0 |