| 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) |
0.90 | 10.11% | 29,900 | 0 | 0 |
8.50
9.80
9.80
|
|
2 tháng
(2025-10-06) |
1.40 | 16.67% | 168,800 | -15,200 | -0.1 |
7.30
9.80
9.80
|
|
3 tháng
(2025-09-08) |
3.70 | 60.66% | 350,400 | -14,700 | -0.1 |
6.10
9.80
9.80
|
|
6 tháng
(2025-06-09) |
3.50 | 55.56% | 1,003,700 | -72,800 | -0.5 |
5.50
9.80
9.80
|
|
12 tháng
(2024-12-10) |
-0.23 | -2.26% | 1,407,411 | -206,500 | -1.5 |
5.50
10.03
9.80
|
|
24 tháng
(2023-12-18) |
-1.56 | -13.76% | 1,549,442 | -229,000 | -1.8 |
5.50
11.92
9.80
|
|
36 tháng
(2022-12-21) |
0.06 | 0.62% | 1,787,878 | -255,900 | -2.0 |
5.50
12.17
9.80
|
|
60 tháng
(2020-12-31) |
0.51 | 5.44% | 3,325,650 | -54,600 | 0.9 |
5.50
14.20
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/02/2021 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 17/02/2021 |
9.78
|
720 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 09/02/2021 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 08/02/2021 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 05/02/2021 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 04/02/2021 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 03/02/2021 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 02/02/2021 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 01/02/2021 |
9.78
|
0 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 29/01/2021 |
9.78
|
3,110 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 28/01/2021 |
9.78
|
1,500 | 9.78 | 9.78 | 9.71 | 0 | 0 | 0 |
| 27/01/2021 |
9.78
|
200 | 10.20 | 10.20 | 9.78 | 0 | 0 | 0 |
| 26/01/2021 |
10.20
|
9,000 | 9.50 | 10.20 | 9.92 | 0 | 0 | 0 |
| 25/01/2021 |
9.50
|
1,810 | 9.50 | 9.71 | 9.50 | 0 | 0 | 0 |
| 22/01/2021 |
9.50
|
400 | 9.57 | 9.57 | 9.50 | 0 | 0 | 0 |
| 21/01/2021 |
9.57
|
3,300 | 9.22 | 9.57 | 9.36 | 0 | 0 | 0 |
| 20/01/2021 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 19/01/2021 |
9.22
|
2,800 | 9.92 | 9.92 | 9.15 | 0 | 0 | 0 |
| 18/01/2021 |
9.92
|
1,800 | 9.78 | 10.20 | 9.78 | 0 | 0 | 0 |
| 15/01/2021 |
9.78
|
2,000 | 9.29 | 9.78 | 9.15 | 0 | 0 | 0 |
| 14/01/2021 |
9.29
|
2,900 | 9.71 | 9.78 | 9.29 | 0 | 0 | 0 |
| 13/01/2021 |
9.71
|
2,000 | 9.50 | 9.71 | 9.71 | 0 | 0 | 0 |
| 12/01/2021 |
9.50
|
3,600 | 9.08 | 9.50 | 9.22 | 0 | 300 | -0.0 |
| 11/01/2021 |
9.08
|
3,300 | 9.08 | 9.08 | 9.02 | 0 | 0 | 0 |
| 08/01/2021 |
9.08
|
11,700 | 9.08 | 9.99 | 9.08 | 0 | 0 | 0 |
| 07/01/2021 |
9.08
|
600 | 8.88 | 9.08 | 9.08 | 0 | 0 | 0 |
| 06/01/2021 |
8.88
|
100 | 9.71 | 9.71 | 8.88 | 0 | 0 | 0 |
| 05/01/2021 |
9.71
|
5 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 04/01/2021 |
9.71
|
2,000 | 9.29 | 9.71 | 9.71 | 0 | 0 | 0 |
| 31/12/2020 |
9.29
|
1,100 | 9.50 | 9.64 | 9.29 | 0 | 0 | 0 |
| 30/12/2020 |
9.50
|
4,320 | 9.29 | 9.50 | 8.67 | 0 | 0 | 0 |
| 29/12/2020 |
9.29
|
1,000 | 9.08 | 9.29 | 9.29 | 0 | 0 | 0 |
| 28/12/2020 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 25/12/2020 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 24/12/2020 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 23/12/2020 |
9.08
|
1,020 | 8.39 | 9.08 | 9.08 | 0 | 0 | 0 |
| 22/12/2020 |
8.39
|
11,200 | 8.74 | 8.74 | 8.39 | 0 | 0 | 0 |
| 21/12/2020 |
8.74
|
500 | 9.22 | 9.22 | 8.74 | 0 | 0 | 0 |
| 18/12/2020 |
9.22
|
300 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 17/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 16/12/2020 |
9.22
|
200 | 9.22 | 9.29 | 9.22 | 0 | 0 | 0 |
| 15/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 14/12/2020 |
9.22
|
3,900 | 9.15 | 9.22 | 9.08 | 0 | 0 | 0 |
| 11/12/2020 |
9.15
|
8,000 | 9.08 | 9.22 | 9.15 | 7,900 | 0 | 0.1 |
| 10/12/2020 |
9.08
|
4,300 | 9.57 | 10.06 | 8.67 | 0 | 0 | 0 |
| 09/12/2020 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 08/12/2020 |
9.57
|
0 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 |
| 07/12/2020 |
9.57
|
111 | 9.02 | 9.57 | 9.57 | 0 | 0 | 0 |
| 04/12/2020 |
9.02
|
3,100 | 9.22 | 9.78 | 9.02 | 0 | 0 | 0 |
| 03/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 02/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 01/12/2020 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 30/11/2020 |
9.22
|
100 | 8.67 | 9.22 | 9.22 | 0 | 0 | 0 |
| 27/11/2020 |
8.67
|
100 | 8.04 | 8.67 | 8.67 | 0 | 0 | 0 |
| 26/11/2020 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 25/11/2020 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 24/11/2020 |
8.04
|
3,500 | 8.67 | 8.67 | 8.04 | 0 | 3,500 | -0.0 |
| 23/11/2020 |
8.67
|
500 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 20/11/2020 |
8.67
|
0 | 8.67 | 8.67 | 8.67 | 0 | 0 | 0 |
| 19/11/2020 |
8.67
|
100 | 7.97 | 8.67 | 8.67 | 0 | 0 | 0 |
| 18/11/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 17/11/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 16/11/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 13/11/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 12/11/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 11/11/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 10/11/2020 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 09/11/2020 |
7.97
|
200 | 8.81 | 8.81 | 7.97 | 0 | 0 | 0 |
| 06/11/2020 |
8.81
|
100 | 8.04 | 8.81 | 8.81 | 0 | 0 | 0 |
| 05/11/2020 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 04/11/2020 |
8.04
|
700 | 8.74 | 8.74 | 8.04 | 0 | 0 | 0 |
| 03/11/2020 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 02/11/2020 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 30/10/2020 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 29/10/2020 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 28/10/2020 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 27/10/2020 |
8.74
|
200 | 9.02 | 9.02 | 8.74 | 0 | 0 | 0 |
| 26/10/2020 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 23/10/2020 |
9.02
|
100 | 8.95 | 9.02 | 9.02 | 0 | 0 | 0 |
| 22/10/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 21/10/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 20/10/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 19/10/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 16/10/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 15/10/2020 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 14/10/2020 |
8.95
|
100 | 9.08 | 9.08 | 8.95 | 0 | 0 | 0 |
| 13/10/2020 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 12/10/2020 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 09/10/2020 |
9.08
|
1,000 | 8.32 | 9.08 | 9.08 | 0 | 0 | 0 |
| 08/10/2020 |
8.32
|
200 | 7.62 | 8.32 | 8.32 | 0 | 0 | 0 |
| 07/10/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 06/10/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 05/10/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 02/10/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 01/10/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 30/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 29/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 28/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 25/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 24/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |