| 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) |
0.59 | 6.55% | 2,900 | 0 | 0 |
9.01
9.90
9.80
|
|
2 tháng
(2025-12-01) |
0.20 | 2.13% | 4,100 | 0 | 0 |
9.01
9.90
9.80
|
|
3 tháng
(2025-10-30) |
-0.90 | -8.57% | 46,900 | 30,000 | 0.3 |
9.01
10.50
9.80
|
|
6 tháng
(2025-08-01) |
0.09 | 0.90% | 166,800 | 30,000 | 0.3 |
9.01
10.50
9.80
|
|
12 tháng
(2025-02-03) |
-0.20 | -2.04% | 509,700 | 30,000 | 0.3 |
8.56
10.56
9.80
|
|
24 tháng
(2024-02-15) |
-3.06 | -24.17% | 2,547,000 | 15,000 | 0.1 |
8.56
12.89
9.80
|
|
36 tháng
(2023-02-13) |
0.13 | 1.42% | 3,470,200 | -19,100 | -1.8 |
8.56
16.84
9.80
|
|
60 tháng
(2021-02-23) |
-0.45 | -4.47% | 11,233,000 | -13,212 | -1.7 |
8.56
19.24
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/11/2020 |
9.44
|
10 | 9.21 | 9.44 | 9.44 | 0 | 0 | 0 |
| 05/11/2020 |
9.21
|
10 | 8.64 | 9.21 | 9.21 | 0 | 0 | 0 |
| 04/11/2020 |
8.64
|
320 | 9.25 | 9.33 | 8.64 | 0 | 0 | 0 |
| 03/11/2020 |
9.25
|
20 | 9.14 | 9.25 | 9.14 | 0 | 0 | 0 |
| 02/11/2020 |
9.14
|
440 | 8.98 | 9.14 | 8.95 | 0 | 0 | 0 |
| 30/10/2020 |
8.98
|
60 | 9.48 | 9.74 | 8.98 | 0 | 0 | 0 |
| 29/10/2020 |
9.48
|
100 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 |
| 28/10/2020 |
9.48
|
110 | 9.14 | 9.48 | 9.44 | 0 | 0 | 0 |
| 27/10/2020 |
9.14
|
1,010 | 9.14 | 9.52 | 9.14 | 0 | 0 | 0 |
| 26/10/2020 |
9.14
|
2,160 | 9.40 | 9.44 | 9.14 | 0 | 0 | 0 |
| 23/10/2020 |
9.40
|
100 | 9.48 | 9.48 | 9.40 | 0 | 0 | 0 |
| 22/10/2020 |
9.48
|
2,470 | 9.14 | 9.48 | 8.98 | 0 | 0 | 0 |
| 21/10/2020 |
9.14
|
20 | 9.21 | 9.21 | 9.14 | 0 | 0 | 0 |
| 20/10/2020 |
9.21
|
520 | 9.21 | 9.21 | 8.95 | 0 | 0 | 0 |
| 19/10/2020 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 16/10/2020 |
9.21
|
2,380 | 9.14 | 9.21 | 9.14 | 0 | 0 | 0 |
| 15/10/2020 |
9.14
|
3,610 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 14/10/2020 |
9.14
|
1,780 | 9.59 | 9.82 | 9.14 | 0 | 0 | 0 |
| 13/10/2020 |
9.59
|
0 | 9.59 | 9.59 | 9.59 | 0 | 0 | 0 |
| 12/10/2020 |
9.59
|
480 | 9.14 | 9.74 | 9.06 | 0 | 0 | 0 |
| 09/10/2020 |
9.14
|
1,840 | 9.44 | 9.48 | 9.14 | 0 | 0 | 0 |
| 08/10/2020 |
9.44
|
580 | 8.87 | 9.44 | 8.87 | 0 | 0 | 0 |
| 07/10/2020 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 06/10/2020 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 05/10/2020 |
8.87
|
1,820 | 8.45 | 8.98 | 8.68 | 0 | 0 | 0 |
| 02/10/2020 |
8.45
|
590 | 9.02 | 9.02 | 8.45 | 0 | 0 | 0 |
| 01/10/2020 |
9.02
|
520 | 8.87 | 9.29 | 9.02 | 0 | 0 | 0 |
| 30/09/2020 |
8.87
|
3,210 | 8.68 | 9.10 | 8.26 | 0 | 0 | 0 |
| 29/09/2020 |
8.68
|
160 | 9.29 | 9.29 | 8.68 | 0 | 0 | 0 |
| 28/09/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 25/09/2020 |
9.29
|
360 | 9.44 | 9.44 | 9.25 | 0 | 0 | 0 |
| 24/09/2020 |
9.44
|
5,110 | 9.36 | 9.67 | 8.72 | 0 | 0 | 0 |
| 23/09/2020 |
9.36
|
580 | 8.75 | 9.36 | 8.91 | 0 | 0 | 0 |
| 22/09/2020 |
8.75
|
2,460 | 8.75 | 8.75 | 8.37 | 0 | 0 | 0 |
| 21/09/2020 |
8.75
|
2,460 | 8.83 | 8.83 | 8.37 | 0 | 0 | 0 |
| 18/09/2020 |
8.83
|
30 | 8.64 | 8.83 | 8.83 | 0 | 0 | 0 |
| 17/09/2020 |
8.64
|
480 | 9.06 | 9.06 | 8.60 | 0 | 0 | 0 |
| 16/09/2020 |
9.06
|
1,430 | 8.60 | 9.14 | 8.56 | 0 | 0 | 0 |
| 15/09/2020 |
8.60
|
20 | 8.53 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/09/2020 |
8.53
|
2,840 | 8.45 | 8.68 | 8.49 | 0 | 0 | 0 |
| 11/09/2020 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 10/09/2020 |
8.45
|
610 | 8.91 | 8.91 | 8.37 | 0 | 0 | 0 |
| 09/09/2020 |
8.91
|
2,080 | 8.37 | 8.95 | 8.26 | 0 | 0 | 0 |
| 08/09/2020 |
8.37
|
420 | 8.30 | 8.45 | 8.30 | 0 | 0 | 0 |
| 07/09/2020 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 04/09/2020 |
8.30
|
4,100 | 8.37 | 8.37 | 8.30 | 0 | 0 | 0 |
| 03/09/2020 |
8.37
|
11,050 | 8.30 | 8.37 | 8.30 | 0 | 0 | 0 |
| 01/09/2020 |
8.30
|
870 | 8.22 | 8.60 | 8.30 | 0 | 0 | 0 |
| 31/08/2020 |
8.22
|
1,850 | 8.75 | 8.75 | 8.15 | 0 | 0 | 0 |
| 28/08/2020 |
8.75
|
10 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 27/08/2020 |
8.75
|
300 | 8.37 | 8.75 | 8.72 | 0 | 0 | 0 |
| 26/08/2020 |
8.37
|
1,850 | 8.64 | 8.68 | 8.07 | 0 | 0 | 0 |
| 25/08/2020 |
8.64
|
1,610 | 8.37 | 8.68 | 8.37 | 0 | 0 | 0 |
| 24/08/2020 |
8.37
|
200 | 8.30 | 8.37 | 8.18 | 0 | 0 | 0 |
| 21/08/2020 |
8.30
|
730 | 8.68 | 8.68 | 8.11 | 0 | 0 | 0 |
| 20/08/2020 |
8.68
|
4,450 | 8.15 | 8.68 | 8.34 | 0 | 0 | 0 |
| 19/08/2020 |
8.15
|
2,760 | 7.99 | 8.15 | 7.99 | 0 | 0 | 0 |
| 18/08/2020 |
7.99
|
30 | 8.07 | 8.07 | 7.99 | 0 | 0 | 0 |
| 17/08/2020 |
8.07
|
10 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 14/08/2020 |
8.07
|
590 | 8.07 | 8.07 | 7.69 | 0 | 0 | 0 |
| 13/08/2020 |
8.07
|
260 | 8.03 | 8.07 | 7.99 | 0 | 0 | 0 |
| 12/08/2020 |
8.03
|
1,050 | 7.84 | 8.03 | 7.69 | 0 | 0 | 0 |
| 11/08/2020 |
7.84
|
140 | 7.92 | 7.92 | 7.84 | 0 | 0 | 0 |
| 10/08/2020 |
7.92
|
30 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 07/08/2020 |
7.92
|
60 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 06/08/2020 |
7.92
|
1,020 | 7.96 | 7.99 | 7.92 | 0 | 0 | 0 |
| 05/08/2020 |
7.96
|
1,750 | 7.99 | 7.99 | 7.96 | 0 | 0 | 0 |
| 04/08/2020 |
7.99
|
100 | 8.03 | 8.03 | 7.99 | 0 | 0 | 0 |
| 03/08/2020 |
8.03
|
70 | 7.57 | 8.03 | 7.31 | 0 | 0 | 0 |
| 31/07/2020 |
7.57
|
1,500 | 7.99 | 7.99 | 7.57 | 0 | 0 | 0 |
| 30/07/2020 |
7.99
|
50 | 7.92 | 7.99 | 7.99 | 0 | 0 | 0 |
| 29/07/2020 |
7.92
|
10 | 7.99 | 7.99 | 7.92 | 0 | 0 | 0 |
| 28/07/2020 |
7.99
|
10 | 7.58 | 7.99 | 7.99 | 0 | 0 | 0 |
| 27/07/2020 |
7.58
|
15,880 | 8.15 | 8.15 | 7.58 | 0 | 0 | 0 |
| 24/07/2020 |
8.15
|
5,700 | 8.30 | 8.30 | 7.73 | 10 | 0 | 0.0 |
| 23/07/2020 |
8.30
|
70 | 8.26 | 8.30 | 7.77 | 0 | 0 | 0 |
| 22/07/2020 |
8.26
|
260 | 8.37 | 8.37 | 7.84 | 0 | 0 | 0 |
| 21/07/2020 |
8.37
|
10 | 8.53 | 8.53 | 8.37 | 0 | 0 | 0 |
| 20/07/2020 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 17/07/2020 |
8.53
|
170 | 8.11 | 8.64 | 8.37 | 0 | 0 | 0 |
| 16/07/2020 |
8.11
|
460 | 8.45 | 8.45 | 8.11 | 0 | 0 | 0 |
| 15/07/2020 |
8.45
|
10,740 | 7.92 | 8.45 | 8.22 | 0 | 0 | 0 |
| 14/07/2020 |
7.92
|
20 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 13/07/2020 |
7.92
|
930 | 8.30 | 8.30 | 7.92 | 0 | 0 | 0 |
| 10/07/2020 |
8.30
|
940 | 7.92 | 8.30 | 7.92 | 0 | 0 | 0 |
| 09/07/2020 |
7.92
|
1,700 | 8.34 | 8.34 | 7.84 | 0 | 0 | 0 |
| 08/07/2020 |
8.34
|
10 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 07/07/2020 |
8.34
|
80 | 7.84 | 8.37 | 8.30 | 0 | 0 | 0 |
| 06/07/2020 |
7.84
|
250 | 8.22 | 8.22 | 7.84 | 0 | 0 | 0 |
| 03/07/2020 |
8.22
|
10 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 02/07/2020 |
8.22
|
1,220 | 7.73 | 8.26 | 7.99 | 0 | 0 | 0 |
| 01/07/2020 |
7.73
|
10 | 8.15 | 8.15 | 7.73 | 0 | 0 | 0 |
| 30/06/2020 |
8.15
|
13,080 | 8.15 | 8.15 | 8.11 | 0 | 0 | 0 |
| 29/06/2020 |
8.15
|
10 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 26/06/2020 |
8.15
|
230 | 8.26 | 8.26 | 7.92 | 0 | 0 | 0 |
| 25/06/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 24/06/2020 |
8.26
|
370 | 8.03 | 8.26 | 8.07 | 0 | 0 | 0 |
| 23/06/2020 |
8.03
|
50 | 7.96 | 8.34 | 8.03 | 0 | 0 | 0 |
| 22/06/2020 |
7.96
|
290 | 8.18 | 8.18 | 7.92 | 0 | 0 | 0 |
| 19/06/2020 |
8.18
|
12,670 | 8.72 | 8.72 | 8.11 | 0 | 0 | 0 |