| 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) |
16.40 | 197.59% | 362,300 | -16,300 | -0.3 |
8.20
27.10
27.10
|
|
2 tháng
(2025-10-06) |
15.90 | 180.68% | 402,600 | -18,500 | -0.3 |
7.70
27.10
27.10
|
|
3 tháng
(2025-09-08) |
16.20 | 190.59% | 421,800 | -20,600 | -0.3 |
7.70
27.10
27.10
|
|
6 tháng
(2025-06-09) |
16.80 | 212.66% | 616,100 | -12,300 | -0.3 |
7.70
27.10
27.10
|
|
12 tháng
(2024-12-10) |
16.91 | 216.92% | 969,296 | 28,640 | 0.1 |
7
27.10
27.10
|
|
24 tháng
(2023-12-18) |
17 | 220.93% | 2,357,192 | -14,126 | -0.3 |
7
27.10
27.10
|
|
36 tháng
(2022-12-21) |
14.82 | 150.02% | 2,810,042 | -113,791 | -1.3 |
7
27.10
27.10
|
|
60 tháng
(2020-12-31) |
17.80 | 258.11% | 4,858,426 | -13,110 | 0.1 |
6.90
27.10
27.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/02/2021 |
9.15
|
3,700 | 8.35 | 9.15 | 8.13 | 0 | 400 | -0.0 |
| 17/02/2021 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 09/02/2021 |
8.35
|
2,400 | 7.84 | 8.35 | 7.91 | 0 | 0 | 0 |
| 08/02/2021 |
7.84
|
862 | 7.99 | 7.99 | 7.84 | 0 | 0 | 0 |
| 05/02/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 04/02/2021 |
7.99
|
100 | 7.84 | 7.99 | 7.99 | 0 | 0 | 0 |
| 03/02/2021 |
7.84
|
2,900 | 7.26 | 7.84 | 7.26 | 1,900 | 0 | 0.0 |
| 02/02/2021 |
7.26
|
500 | 7.55 | 7.55 | 7.26 | 0 | 70 | -0.0 |
| 01/02/2021 |
7.55
|
2,500 | 7.99 | 7.99 | 7.55 | 0 | 700 | -0.0 |
| 29/01/2021 |
7.99
|
1,520 | 7.41 | 7.99 | 7.41 | 0 | 0 | 0 |
| 28/01/2021 |
7.41
|
11,508 | 7.84 | 7.84 | 7.26 | 0 | 8 | -0 |
| 27/01/2021 |
7.84
|
8,062 | 7.99 | 7.99 | 7.33 | 100 | 0 | 0.0 |
| 26/01/2021 |
7.99
|
17,500 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/01/2021 |
7.99
|
6,236 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 22/01/2021 |
7.99
|
1,400 | 7.99 | 7.99 | 7.84 | 0 | 0 | 0 |
| 21/01/2021 |
7.99
|
2,000 | 7.62 | 7.99 | 7.99 | 0 | 0 | 0 |
| 20/01/2021 |
7.62
|
6,620 | 7.48 | 7.62 | 7.12 | 0 | 1,000 | -0.0 |
| 19/01/2021 |
7.48
|
13,400 | 8.13 | 8.13 | 7.41 | 700 | 9,700 | -0.1 |
| 18/01/2021 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 15/01/2021 |
8.13
|
7,924 | 7.48 | 8.13 | 7.33 | 0 | 0 | 0 |
| 14/01/2021 |
7.48
|
8,625 | 7.33 | 7.48 | 7.41 | 0 | 0 | 0 |
| 13/01/2021 |
7.33
|
1,525 | 7.26 | 7.33 | 7.12 | 200 | 0 | 0.0 |
| 12/01/2021 |
7.26
|
7,700 | 7.26 | 7.41 | 7.12 | 1,400 | 700 | 0.0 |
| 11/01/2021 |
7.26
|
1,900 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 08/01/2021 |
7.26
|
9,300 | 7.26 | 7.26 | 7.12 | 0 | 100 | -0.0 |
| 07/01/2021 |
7.26
|
3,600 | 7.26 | 7.33 | 7.26 | 700 | 0 | 0.0 |
| 06/01/2021 |
7.26
|
4,800 | 6.97 | 7.26 | 7.26 | 0 | 0 | 0 |
| 05/01/2021 |
6.97
|
3,916 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
| 04/01/2021 |
6.97
|
4,900 | 6.90 | 7.26 | 6.97 | 0 | 0 | 0 |
| 31/12/2020 |
6.90
|
300 | 7.04 | 7.04 | 6.75 | 0 | 0 | 0 |
| 30/12/2020 |
7.04
|
7,537 | 6.68 | 7.04 | 6.75 | 0 | 0 | 0 |
| 29/12/2020 |
6.68
|
30 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 28/12/2020 |
6.68
|
5,800 | 6.46 | 6.90 | 6.61 | 4,900 | 0 | 0.0 |
| 25/12/2020 |
6.46
|
4,839 | 7.12 | 7.12 | 6.46 | 0 | 0 | 0 |
| 24/12/2020 |
7.12
|
160 | 6.61 | 7.12 | 7.12 | 0 | 0 | 0 |
| 23/12/2020 |
6.61
|
2,601 | 6.46 | 6.61 | 6.53 | 0 | 0 | 0 |
| 22/12/2020 |
6.46
|
300 | 6.39 | 6.46 | 6.46 | 0 | 0 | 0 |
| 21/12/2020 |
6.39
|
3,046 | 6.39 | 6.39 | 6.39 | 2,500 | 0 | 0.0 |
| 18/12/2020 |
6.39
|
500 | 6.39 | 6.39 | 6.39 | 500 | 0 | 0.0 |
| 17/12/2020 |
6.39
|
8,100 | 6.32 | 6.39 | 6.32 | 0 | 0 | 0 |
| 16/12/2020 |
6.32
|
2,088 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 15/12/2020 |
6.32
|
1,186 | 6.68 | 6.68 | 6.32 | 0 | 0 | 0 |
| 14/12/2020 |
6.68
|
411 | 6.32 | 6.68 | 6.32 | 0 | 0 | 0 |
| 11/12/2020 |
6.32
|
12,237 | 6.24 | 6.68 | 6.24 | 800 | 0 | 0.0 |
| 10/12/2020 |
6.24
|
9,000 | 6.32 | 6.32 | 6.24 | 1,000 | 0 | 0.0 |
| 09/12/2020 |
6.32
|
10,312 | 6.32 | 6.32 | 6.17 | 0 | 0 | 0 |
| 08/12/2020 |
6.32
|
2,200 | 6.39 | 6.39 | 6.32 | 0 | 0 | 0 |
| 07/12/2020 |
6.39
|
5,600 | 6.17 | 6.46 | 6.17 | 0 | 0 | 0 |
| 04/12/2020 |
6.17
|
100 | 6.10 | 6.17 | 6.17 | 0 | 0 | 0 |
| 03/12/2020 |
6.10
|
1,325 | 6.61 | 6.61 | 5.95 | 0 | 0 | 0 |
| 02/12/2020 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 01/12/2020 |
6.61
|
3,200 | 6.10 | 6.61 | 5.81 | 0 | 0 | 0 |
| 30/11/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 27/11/2020 |
6.10
|
400 | 5.95 | 6.10 | 5.95 | 100 | 0 | 0 |
| 26/11/2020 |
5.95
|
10,000 | 6.03 | 6.03 | 5.88 | 0 | 0 | 0 |
| 25/11/2020 |
6.03
|
1,110 | 6.39 | 6.46 | 6.03 | 1,000 | 0 | 0.0 |
| 24/11/2020 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 23/11/2020 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 20/11/2020 |
6.39
|
100 | 6.17 | 6.39 | 6.39 | 0 | 0 | 0 |
| 19/11/2020 |
6.17
|
930 | 5.88 | 6.17 | 5.88 | 300 | 100 | 0.0 |
| 18/11/2020 |
5.88
|
716 | 5.81 | 5.88 | 5.88 | 0 | 0 | 0 |
| 17/11/2020 |
5.81
|
3,500 | 5.88 | 5.88 | 5.81 | 0 | 0 | 0 |
| 16/11/2020 |
5.88
|
8 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 13/11/2020 |
5.88
|
20 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 12/11/2020 |
5.88
|
2,100 | 5.88 | 5.95 | 5.88 | 0 | 0 | 0 |
| 11/11/2020 |
5.88
|
391 | 5.81 | 5.88 | 5.81 | 0 | 0 | 0 |
| 10/11/2020 |
5.81
|
6,110 | 5.88 | 5.88 | 5.81 | 0 | 0 | 0 |
| 09/11/2020 |
5.88
|
510 | 6.03 | 6.03 | 5.88 | 0 | 0 | 0 |
| 06/11/2020 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 05/11/2020 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 04/11/2020 |
6.03
|
500 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 03/11/2020 |
6.03
|
2,948 | 6.03 | 6.10 | 6.03 | 0 | 0 | 0 |
| 02/11/2020 |
6.03
|
200 | 5.95 | 6.10 | 6.03 | 0 | 0 | 0 |
| 30/10/2020 |
5.95
|
4,100 | 5.74 | 5.95 | 5.88 | 0 | 0 | 0 |
| 29/10/2020 |
5.74
|
3,800 | 5.88 | 5.88 | 5.74 | 1,700 | 0 | 0.0 |
| 28/10/2020 |
5.88
|
530 | 5.81 | 5.88 | 5.88 | 30 | 0 | 0.0 |
| 27/10/2020 |
5.81
|
526 | 5.66 | 5.88 | 5.81 | 100 | 0 | 0.0 |
| 26/10/2020 |
5.66
|
9,900 | 5.88 | 5.88 | 5.66 | 900 | 0 | 0.0 |
| 23/10/2020 |
5.88
|
2,116 | 5.52 | 5.88 | 5.88 | 500 | 0 | 0.0 |
| 22/10/2020 |
5.52
|
1,410 | 6.03 | 6.03 | 5.52 | 0 | 0 | 0 |
| 21/10/2020 |
6.03
|
51,060 | 5.88 | 6.17 | 5.30 | 0 | 50,700 | -0.4 |
| 20/10/2020 |
5.88
|
30,100 | 6.53 | 6.53 | 5.88 | 0 | 30,100 | -0.2 |
| 19/10/2020 |
6.53
|
10,900 | 7.19 | 7.19 | 6.53 | 0 | 10,927 | -0.1 |
| 16/10/2020 |
7.19
|
16,000 | 7.99 | 7.99 | 7.19 | 0 | 16,165 | -0.2 |
| 15/10/2020 |
7.99
|
100 | 7.62 | 7.99 | 7.99 | 0 | 0 | 0 |
| 14/10/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/10/2020 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 100 | -0.0 |
| 12/10/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 09/10/2020 |
7.62
|
900 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 08/10/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 07/10/2020 |
7.62
|
6,925 | 7.84 | 7.84 | 7.62 | 0 | 0 | 0 |
| 06/10/2020 |
7.84
|
2,213 | 7.84 | 7.84 | 7.77 | 1,600 | 0 | 0.0 |
| 05/10/2020 |
7.84
|
339 | 7.26 | 7.84 | 7.84 | 0 | 0 | 0 |
| 02/10/2020 |
7.26
|
61 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 01/10/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 30/09/2020 |
7.26
|
1,000 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 29/09/2020 |
7.26
|
920 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 28/09/2020 |
7.26
|
361 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 25/09/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 24/09/2020 |
7.26
|
3,200 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |