| 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) |
-0.40 | -2.99% | 3,993,400 | 100 | 0.0 |
13
13.70
13
|
|
2 tháng
(2025-12-01) |
0.90 | 7.44% | 5,723,200 | 100 | 0.0 |
12.10
13.80
13
|
|
3 tháng
(2025-10-30) |
0.50 | 4% | 5,725,900 | 100 | 0.0 |
12.10
13.80
13
|
|
6 tháng
(2025-08-01) |
4 | 44.44% | 6,554,400 | -9,900 | -0.1 |
8.84
13.80
13
|
|
12 tháng
(2025-02-03) |
5.20 | 66.67% | 7,775,700 | -38,500 | -0.4 |
7.80
13.80
13
|
|
24 tháng
(2024-02-15) |
7.35 | 130.09% | 9,918,700 | -43,400 | -0.4 |
5.30
13.80
13
|
|
36 tháng
(2023-02-13) |
5.90 | 83.10% | 12,593,400 | -227,300 | -1.5 |
5.20
13.80
13
|
|
60 tháng
(2021-02-23) |
4.80 | 58.57% | 14,795,700 | -23,404 | 1.4 |
5.09
13.80
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/04/2021 |
8.28
|
100 | 8.62 | 8.62 | 8.28 | 0 | 0 | 0 |
| 06/04/2021 |
8.62
|
1,000 | 8.75 | 8.75 | 8.62 | 0 | 0 | 0 |
| 05/04/2021 |
8.75
|
500 | 8.28 | 8.75 | 8.66 | 0 | 0 | 0 |
| 02/04/2021 |
8.28
|
1,000 | 8.53 | 8.53 | 8.28 | 0 | 0 | 0 |
| 01/04/2021 |
8.53
|
3,700 | 8.36 | 8.53 | 8.19 | 0 | 0 | 0 |
| 31/03/2021 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/03/2021 |
8.36
|
200 | 8.36 | 8.36 | 8.28 | 0 | 0 | 0 |
| 29/03/2021 |
8.36
|
4,600 | 8.71 | 8.71 | 8.36 | 0 | 0 | 0 |
| 26/03/2021 |
8.71
|
600 | 8.75 | 8.75 | 8.71 | 0 | 0 | 0 |
| 25/03/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 24/03/2021 |
8.75
|
2,100 | 8.75 | 8.75 | 8.71 | 0 | 0 | 0 |
| 23/03/2021 |
8.75
|
20,300 | 8.75 | 8.75 | 8.14 | 0 | 0 | 0 |
| 22/03/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 19/03/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 18/03/2021 |
8.75
|
2,400 | 8.97 | 9.44 | 8.75 | 400 | 0 | 0.0 |
| 17/03/2021 |
8.97
|
2,400 | 8.84 | 8.97 | 8.84 | 0 | 0 | 0 |
| 16/03/2021 |
8.84
|
100 | 9.48 | 9.48 | 8.84 | 0 | 0 | 0 |
| 15/03/2021 |
9.48
|
7,000 | 9.48 | 9.48 | 9.44 | 0 | 0 | 0 |
| 12/03/2021 |
9.48
|
4,200 | 9.01 | 9.48 | 9.09 | 0 | 0 | 0 |
| 11/03/2021 |
9.01
|
6,300 | 8.46 | 9.01 | 8.88 | 0 | 0 | 0 |
| 10/03/2021 |
8.46
|
200 | 8.97 | 8.97 | 8.46 | 0 | 0 | 0 |
| 09/03/2021 |
8.97
|
200 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 08/03/2021 |
8.97
|
1,400 | 9.48 | 9.48 | 8.97 | 0 | 0 | 0 |
| 05/03/2021 |
9.48
|
0 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 04/03/2021 |
9.48
|
12,500 | 9.57 | 9.57 | 8.97 | 0 | 0 | 0 |
| 03/03/2021 |
9.57
|
1,400 | 9.61 | 9.61 | 9.05 | 0 | 0 | 0 |
| 02/03/2021 |
9.61
|
2,900 | 9.74 | 9.74 | 9.09 | 0 | 0 | 0 |
| 01/03/2021 |
9.74
|
3,800 | 9.14 | 9.74 | 9.09 | 0 | 0 | 0 |
| 26/02/2021 |
9.14
|
4,200 | 8.84 | 9.22 | 8.47 | 0 | 0 | 0 |
| 25/02/2021 |
8.84
|
2,500 | 8.28 | 8.84 | 8.44 | 0 | 0 | 0 |
| 24/02/2021 |
8.28
|
1,800 | 8.20 | 8.32 | 8.28 | 0 | 0 | 0 |
| 23/02/2021 |
8.20
|
100 | 8.62 | 8.62 | 8.20 | 0 | 0 | 0 |
| 22/02/2021 |
8.62
|
10,400 | 8.79 | 8.79 | 8.62 | 0 | 0 | 0 |
| 19/02/2021 |
8.79
|
4,100 | 9.44 | 9.44 | 8.79 | 0 | 0 | 0 |
| 18/02/2021 |
9.44
|
1,500 | 9.48 | 9.48 | 9.40 | 0 | 0 | 0 |
| 17/02/2021 |
9.48
|
1,800 | 8.92 | 9.48 | 8.33 | 0 | 0 | 0 |
| 09/02/2021 |
8.92
|
900 | 9.01 | 9.01 | 8.92 | 0 | 0 | 0 |
| 08/02/2021 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 05/02/2021 |
9.01
|
5,300 | 8.61 | 9.18 | 9.01 | 0 | 0 | 0 |
| 04/02/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 03/02/2021 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 02/02/2021 |
8.61
|
19,500 | 8.05 | 8.61 | 8.45 | 0 | 0 | 0 |
| 01/02/2021 |
8.05
|
1,100 | 8.47 | 8.47 | 8.02 | 0 | 0 | 0 |
| 29/01/2021 |
8.47
|
10,600 | 7.91 | 8.47 | 8.46 | 0 | 0 | 0 |
| 28/01/2021 |
7.91
|
4,400 | 8.51 | 8.62 | 7.91 | 0 | 0 | 0 |
| 27/01/2021 |
8.51
|
500 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 26/01/2021 |
8.51
|
1,300 | 9.14 | 9.14 | 8.50 | 0 | 0 | 0 |
| 25/01/2021 |
9.14
|
28,500 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 22/01/2021 |
9.14
|
45,400 | 9.14 | 9.22 | 9.05 | 0 | 0 | 0 |
| 21/01/2021 |
9.14
|
18,000 | 8.56 | 9.14 | 8.92 | 0 | 0 | 0 |
| 20/01/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 19/01/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 18/01/2021 |
8.56
|
7,700 | 8.97 | 8.97 | 8.56 | 0 | 0 | 0 |
| 15/01/2021 |
8.97
|
8,100 | 8.97 | 8.97 | 8.36 | 0 | 0 | 0 |
| 14/01/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 13/01/2021 |
8.97
|
0 | 8.97 | 8.97 | 8.97 | 0 | 0 | 0 |
| 12/01/2021 |
8.97
|
100 | 8.54 | 8.97 | 8.97 | 0 | 0 | 0 |
| 11/01/2021 |
8.54
|
20,000 | 9.18 | 9.18 | 8.54 | 0 | 0 | 0 |
| 08/01/2021 |
9.18
|
14,600 | 8.59 | 9.18 | 8.58 | 0 | 0 | 0 |
| 07/01/2021 |
8.59
|
2,000 | 8.03 | 8.59 | 8.56 | 0 | 0 | 0 |
| 06/01/2021 |
8.03
|
0 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 05/01/2021 |
8.03
|
700 | 8.02 | 8.03 | 8.02 | 0 | 0 | 0 |
| 04/01/2021 |
8.02
|
3,200 | 8.62 | 8.62 | 8.02 | 0 | 0 | 0 |
| 31/12/2020 |
8.62
|
350 | 8.79 | 8.79 | 8.19 | 0 | 0 | 0 |
| 30/12/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 29/12/2020 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 28/12/2020 |
8.79
|
5,520 | 8.71 | 8.79 | 8.10 | 0 | 0 | 0 |
| 25/12/2020 |
8.71
|
10 | 9.35 | 9.35 | 8.71 | 0 | 0 | 0 |
| 24/12/2020 |
9.35
|
20 | 8.84 | 9.35 | 9.35 | 0 | 0 | 0 |
| 23/12/2020 |
8.84
|
7,610 | 8.28 | 8.84 | 8.79 | 0 | 0 | 0 |
| 22/12/2020 |
8.28
|
6,640 | 7.76 | 8.30 | 7.76 | 0 | 0 | 0 |
| 21/12/2020 |
7.76
|
2,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 18/12/2020 |
7.76
|
2,000 | 7.76 | 7.76 | 7.75 | 0 | 0 | 0 |
| 17/12/2020 |
7.76
|
3,000 | 7.26 | 7.76 | 7.76 | 0 | 0 | 0 |
| 16/12/2020 |
7.26
|
230 | 7.75 | 7.75 | 7.26 | 0 | 210 | -0.0 |
| 15/12/2020 |
7.75
|
210 | 7.28 | 7.75 | 7.24 | 0 | 0 | 0 |
| 14/12/2020 |
7.28
|
750 | 7.31 | 7.31 | 6.90 | 0 | 0 | 0 |
| 11/12/2020 |
7.31
|
1,060 | 7.84 | 7.84 | 7.30 | 0 | 0 | 0 |
| 10/12/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 09/12/2020 |
7.84
|
550 | 7.76 | 8.16 | 7.76 | 0 | 0 | 0 |
| 08/12/2020 |
7.76
|
10,940 | 7.34 | 7.84 | 6.83 | 0 | 0 | 0 |
| 07/12/2020 |
7.34
|
7,360 | 7.25 | 7.50 | 7.24 | 0 | 0 | 0 |
| 04/12/2020 |
7.25
|
5,050 | 6.78 | 7.25 | 6.78 | 0 | 0 | 0 |
| 03/12/2020 |
6.78
|
1,860 | 6.34 | 6.78 | 6.72 | 0 | 0 | 0 |
| 02/12/2020 |
6.34
|
650 | 6.68 | 7.15 | 6.29 | 0 | 0 | 0 |
| 01/12/2020 |
6.68
|
1,230 | 7.18 | 7.68 | 6.68 | 0 | 0 | 0 |
| 30/11/2020 |
7.18
|
3,450 | 6.72 | 7.18 | 6.25 | 0 | 0 | 0 |
| 27/11/2020 |
6.72
|
1,270 | 7.21 | 7.66 | 6.72 | 100 | 0 | 0.0 |
| 26/11/2020 |
7.21
|
190 | 7.74 | 7.74 | 7.21 | 0 | 0 | 0 |
| 25/11/2020 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 24/11/2020 |
7.74
|
30 | 7.33 | 7.75 | 6.82 | 0 | 0 | 0 |
| 23/11/2020 |
7.33
|
1,250 | 6.89 | 7.34 | 6.80 | 210 | 0 | 0.0 |
| 20/11/2020 |
6.89
|
10 | 6.47 | 6.89 | 6.89 | 0 | 0 | 0 |
| 19/11/2020 |
6.47
|
10 | 6.81 | 6.81 | 6.47 | 0 | 0 | 0 |
| 18/11/2020 |
6.81
|
1,450 | 6.37 | 6.81 | 6.15 | 0 | 0 | 0 |
| 17/11/2020 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 16/11/2020 |
6.37
|
3,340 | 5.96 | 6.37 | 6.28 | 0 | 0 | 0 |
| 13/11/2020 |
5.96
|
580 | 6.38 | 6.38 | 5.95 | 0 | 0 | 0 |
| 12/11/2020 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 11/11/2020 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |