| 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) |
0.20 | 1.63% | 6,200 | 0 | 0 |
11.80
12.50
12.50
|
|
2 tháng
(2025-10-06) |
-1.70 | -11.97% | 60,300 | 0 | 0 |
11.80
14.40
12.50
|
|
3 tháng
(2025-09-08) |
0.20 | 1.63% | 152,300 | 0 | 0 |
11.80
14.40
12.50
|
|
6 tháng
(2025-06-09) |
1.80 | 16.82% | 225,600 | 0 | 0 |
9.90
14.50
12.50
|
|
12 tháng
(2024-12-10) |
4.50 | 56.25% | 368,620 | 0 | 0 |
8
14.50
12.50
|
|
24 tháng
(2023-12-18) |
3.60 | 40.45% | 1,115,640 | -301,264 | -2.5 |
7.50
14.50
12.50
|
|
36 tháng
(2022-12-21) |
2.50 | 25% | 2,570,764 | -301,264 | -2.5 |
7.50
14.50
12.50
|
|
60 tháng
(2020-12-31) |
4 | 47.06% | 16,701,951 | -301,264 | -2.5 |
7.40
25.10
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/02/2021 |
9.90
|
100 | 10 | 10 | 9.90 | 0 | 0 | 0 |
| 17/02/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 09/02/2021 |
10
|
1,000 | 10 | 10 | 10 | 0 | 0 | 0 |
| 08/02/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 05/02/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 04/02/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 03/02/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 02/02/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 01/02/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 29/01/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 28/01/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 27/01/2021 |
10
|
100 | 10 | 10 | 10 | 0 | 0 | 0 |
| 26/01/2021 |
10
|
12,400 | 10 | 10 | 10 | 0 | 0 | 0 |
| 25/01/2021 |
10
|
1,800 | 10 | 10 | 10 | 0 | 0 | 0 |
| 22/01/2021 |
10
|
2,400 | 10 | 10 | 10 | 0 | 0 | 0 |
| 21/01/2021 |
10
|
0 | 10 | 10 | 10 | 0 | 0 | 0 |
| 20/01/2021 |
10
|
100 | 9.60 | 10 | 10 | 0 | 0 | 0 |
| 19/01/2021 |
9.60
|
500 | 9.80 | 9.80 | 9.60 | 0 | 0 | 0 |
| 18/01/2021 |
9.80
|
200 | 9 | 9.80 | 9.80 | 0 | 0 | 0 |
| 15/01/2021 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/01/2021 |
9
|
2,000 | 8.80 | 9 | 9 | 0 | 0 | 0 |
| 13/01/2021 |
8.80
|
3,200 | 9 | 9 | 8.80 | 0 | 0 | 0 |
| 12/01/2021 |
9
|
7,800 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 11/01/2021 |
9.30
|
3,400 | 9.30 | 9.30 | 9 | 0 | 0 | 0 |
| 08/01/2021 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 07/01/2021 |
9.30
|
200 | 8.50 | 9.30 | 7.80 | 0 | 0 | 0 |
| 06/01/2021 |
8.50
|
10,200 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/01/2021 |
8.50
|
5,100 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 04/01/2021 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 31/12/2020 |
8.50
|
20,000 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 30/12/2020 |
8.80
|
100 | 8.20 | 8.80 | 8.80 | 0 | 0 | 0 |
| 29/12/2020 |
8.20
|
21,400 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 28/12/2020 |
8.40
|
10 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 25/12/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 24/12/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/12/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/12/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 21/12/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 18/12/2020 |
8.40
|
100 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 17/12/2020 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 16/12/2020 |
8.40
|
100 | 8.20 | 8.40 | 8.40 | 0 | 0 | 0 |
| 15/12/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/12/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/12/2020 |
8.20
|
86 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/12/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 09/12/2020 |
8.20
|
100 | 9.10 | 9.10 | 8.20 | 0 | 0 | 0 |
| 08/12/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 07/12/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 04/12/2020 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 03/12/2020 |
9.10
|
100 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 02/12/2020 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/12/2020 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 30/11/2020 |
9.20
|
200 | 8.50 | 9.20 | 7.90 | 0 | 0 | 0 |
| 27/11/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/11/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 25/11/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 24/11/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/11/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/11/2020 |
8.50
|
70 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 19/11/2020 |
8.50
|
9,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 18/11/2020 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 17/11/2020 |
8.50
|
50,800 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 16/11/2020 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/11/2020 |
8.80
|
100 | 8.10 | 8.80 | 8.80 | 0 | 0 | 0 |
| 12/11/2020 |
8.10
|
2,000 | 9 | 9 | 8.10 | 0 | 0 | 0 |
| 11/11/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/11/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/11/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/11/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/11/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/11/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 03/11/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 02/11/2020 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 30/10/2020 |
9
|
1,000 | 8.20 | 9 | 9 | 0 | 0 | 0 |
| 29/10/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/10/2020 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 27/10/2020 |
8.20
|
200 | 7.60 | 8.20 | 6.90 | 0 | 0 | 0 |
| 26/10/2020 |
7.60
|
10 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 23/10/2020 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 22/10/2020 |
7.60
|
2,100 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 21/10/2020 |
8
|
2,700 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
| 20/10/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 19/10/2020 |
8.30
|
100 | 8 | 8.30 | 8.30 | 0 | 0 | 0 |
| 16/10/2020 |
8
|
100 | 7.90 | 8 | 8 | 0 | 0 | 0 |
| 15/10/2020 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/10/2020 |
7.90
|
1,300 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 |
| 13/10/2020 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/10/2020 |
7.60
|
500 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 09/10/2020 |
7.60
|
100 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 08/10/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 07/10/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/10/2020 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/10/2020 |
8
|
1,000 | 8.10 | 8.60 | 8 | 0 | 0 | 0 |
| 02/10/2020 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 01/10/2020 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/09/2020 |
8.10
|
45 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/09/2020 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/09/2020 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/09/2020 |
8.10
|
643 | 7.70 | 8.10 | 7.10 | 0 | 0 | 0 |
| 24/09/2020 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |