| 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) |
11.75 | 89.02% | 1,530,800 | -17,100 | -0.3 |
12.60
25.15
25.15
|
|
2 tháng
(2025-10-06) |
15.37 | 160.38% | 2,615,300 | -26,300 | -0.4 |
9.31
25.15
25.15
|
|
3 tháng
(2025-09-08) |
15.45 | 162.74% | 2,677,100 | -29,000 | -0.4 |
9.31
25.15
25.15
|
|
6 tháng
(2025-06-09) |
15.26 | 157.54% | 3,126,700 | -18,100 | -0.3 |
9.31
25.15
25.15
|
|
12 tháng
(2024-12-10) |
15.16 | 154.86% | 3,771,300 | -16,500 | -0.3 |
9.05
25.15
25.15
|
|
24 tháng
(2023-12-18) |
14.84 | 146.75% | 5,294,800 | -62,540 | -0.8 |
8.85
25.15
25.15
|
|
36 tháng
(2022-12-21) |
14.34 | 135.26% | 6,382,800 | -353,610 | -4.4 |
8.32
25.15
25.15
|
|
60 tháng
(2020-12-31) |
15.71 | 169.90% | 10,443,910 | 26,070 | 1.3 |
8.32
25.15
25.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/09/2020 |
7.60
|
20 | 7.48 | 7.60 | 7.48 | 10 | 0 | 0.0 |
| 22/09/2020 |
7.48
|
1,100 | 7.60 | 7.60 | 7.48 | 10 | 0 | 0.0 |
| 21/09/2020 |
7.60
|
7,500 | 7.56 | 7.60 | 7.48 | 20 | 0 | 0.0 |
| 18/09/2020 |
7.56
|
4,530 | 7.52 | 7.60 | 7.56 | 0 | 0 | 0 |
| 17/09/2020 |
7.52
|
450 | 7.48 | 7.68 | 7.52 | 0 | 0 | 0 |
| 16/09/2020 |
7.48
|
290 | 7.52 | 7.60 | 7.48 | 0 | 0 | 0 |
| 15/09/2020 |
7.52
|
60 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 14/09/2020 |
7.52
|
420 | 7.68 | 7.68 | 7.45 | 0 | 0 | 0 |
| 11/09/2020 |
7.68
|
70 | 7.52 | 7.68 | 7.45 | 20 | 0 | 0.0 |
| 10/09/2020 |
7.52
|
280 | 7.52 | 7.68 | 7.52 | 0 | 0 | 0 |
| 09/09/2020 |
7.52
|
1,260 | 7.63 | 7.63 | 7.34 | 0 | 0 | 0 |
| 08/09/2020 |
7.63
|
60 | 7.41 | 7.64 | 7.45 | 20 | 0 | 0.0 |
| 07/09/2020 |
7.41
|
160 | 7.60 | 7.75 | 7.41 | 10 | 0 | 0.0 |
| 04/09/2020 |
7.60
|
11,290 | 7.56 | 7.60 | 7.48 | 0 | 0 | 0 |
| 03/09/2020 |
7.56
|
1,500 | 7.49 | 7.68 | 7.48 | 40 | 0 | 0.0 |
| 01/09/2020 |
7.49
|
13,810 | 7.64 | 7.64 | 7.48 | 0 | 0 | 0 |
| 31/08/2020 |
7.64
|
150 | 7.52 | 7.83 | 7.64 | 50 | 0 | 0.0 |
| 28/08/2020 |
7.52
|
7,570 | 7.48 | 7.59 | 7.48 | 0 | 0 | 0 |
| 27/08/2020 |
7.48
|
230 | 7.64 | 7.64 | 7.41 | 0 | 0 | 0 |
| 26/08/2020 |
7.64
|
2,050 | 7.45 | 7.64 | 7.45 | 10 | 0 | 0.0 |
| 25/08/2020 |
7.45
|
460 | 7.60 | 7.64 | 7.45 | 0 | 0 | 0 |
| 24/08/2020 |
7.60
|
6,150 | 7.41 | 7.66 | 7.42 | 20 | 0 | 0.0 |
| 21/08/2020 |
7.41
|
20 | 7.41 | 7.56 | 7.41 | 0 | 0 | 0 |
| 20/08/2020 |
7.41
|
230 | 7.45 | 7.64 | 7.41 | 10 | 0 | 0.0 |
| 19/08/2020 |
7.45
|
3,000 | 7.45 | 7.45 | 7.45 | 0 | 2,470 | -0.0 |
| 18/08/2020 |
7.45
|
8,010 | 7.37 | 7.60 | 7.30 | 0 | 0 | 0 |
| 17/08/2020 |
7.37
|
4,030 | 7.48 | 7.60 | 7.29 | 0 | 0 | 0 |
| 14/08/2020 |
7.48
|
9,160 | 7.48 | 7.59 | 7.45 | 0 | 0 | 0 |
| 13/08/2020 |
7.48
|
560 | 7.60 | 7.83 | 7.48 | 10 | 0 | 0.0 |
| 12/08/2020 |
7.60
|
3,140 | 7.38 | 7.67 | 7.48 | 20 | 0 | 0.0 |
| 11/08/2020 |
7.38
|
20 | 7.68 | 7.68 | 7.38 | 0 | 0 | 0 |
| 10/08/2020 |
7.68
|
2,760 | 7.75 | 7.75 | 7.31 | 10 | 0 | 0.0 |
| 07/08/2020 |
7.75
|
1,860 | 7.33 | 7.79 | 7.22 | 40 | 0 | 0.0 |
| 06/08/2020 |
7.33
|
12,630 | 7.37 | 7.68 | 7.33 | 20 | 12,600 | -0.1 |
| 05/08/2020 |
7.37
|
90 | 7.60 | 7.91 | 7.37 | 20 | 0 | 0.0 |
| 04/08/2020 |
7.60
|
2,310 | 7.52 | 7.68 | 7.37 | 290 | 0 | 0.0 |
| 03/08/2020 |
7.52
|
2,030 | 7.61 | 7.61 | 7.51 | 210 | 0 | 0.0 |
| 31/07/2020 |
7.61
|
1,780 | 7.64 | 7.64 | 7.15 | 10 | 0 | 0.0 |
| 30/07/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 29/07/2020 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 28/07/2020 |
7.64
|
520 | 7.14 | 7.64 | 6.72 | 0 | 0 | 0 |
| 27/07/2020 |
7.14
|
5,010 | 7.60 | 7.68 | 7.14 | 10 | 0 | 0.0 |
| 24/07/2020 |
7.60
|
2,460 | 7.68 | 7.68 | 7.52 | 1,880 | 0 | 0.0 |
| 23/07/2020 |
7.68
|
8,690 | 7.18 | 7.68 | 7.68 | 10 | 0 | 0.0 |
| 22/07/2020 |
7.18
|
1,700 | 7.52 | 7.75 | 7.18 | 10 | 0 | 0.0 |
| 21/07/2020 |
7.52
|
1,000 | 7.37 | 7.52 | 7.29 | 100 | 0 | 0.0 |
| 20/07/2020 |
7.37
|
1,670 | 7.68 | 7.68 | 7.25 | 0 | 0 | 0 |
| 17/07/2020 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 16/07/2020 |
7.68
|
820 | 7.68 | 7.68 | 7.56 | 0 | 0 | 0 |
| 15/07/2020 |
7.68
|
8,560 | 7.52 | 7.68 | 7.56 | 0 | 0 | 0 |
| 14/07/2020 |
7.52
|
1,400 | 7.68 | 7.68 | 7.52 | 0 | 0 | 0 |
| 13/07/2020 |
7.68
|
850 | 7.65 | 7.68 | 7.65 | 100 | 0 | 0.0 |
| 10/07/2020 |
7.65
|
1,220 | 7.65 | 7.83 | 7.52 | 0 | 0 | 0 |
| 09/07/2020 |
7.65
|
160 | 7.65 | 7.68 | 7.65 | 10 | 0 | 0.0 |
| 08/07/2020 |
7.65
|
2,920 | 7.68 | 7.68 | 7.46 | 10 | 0 | 0.0 |
| 07/07/2020 |
7.68
|
3,440 | 7.68 | 7.75 | 7.68 | 0 | 0 | 0 |
| 06/07/2020 |
7.68
|
2,530 | 7.75 | 7.75 | 7.64 | 0 | 0 | 0 |
| 03/07/2020 |
7.75
|
20 | 7.68 | 7.87 | 7.75 | 0 | 0 | 0 |
| 02/07/2020 |
7.68
|
190 | 7.75 | 7.75 | 7.52 | 0 | 0 | 0 |
| 01/07/2020 |
7.75
|
2,610 | 7.49 | 7.83 | 7.45 | 0 | 0 | 0 |
| 30/06/2020 |
7.49
|
2,930 | 7.71 | 7.83 | 7.49 | 50 | 0 | 0.0 |
| 29/06/2020 |
7.71
|
5,980 | 7.68 | 7.71 | 7.30 | 30 | 0 | 0.0 |
| 26/06/2020 |
7.68
|
8,060 | 7.75 | 7.83 | 7.62 | 10 | 0 | 0.0 |
| 25/06/2020 |
7.75
|
1,000 | 7.83 | 7.83 | 7.75 | 0 | 0 | 0 |
| 24/06/2020 |
7.83
|
100 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 23/06/2020 |
7.83
|
8,240 | 7.79 | 7.83 | 7.68 | 0 | 3,700 | -0.0 |
| 22/06/2020 |
7.79
|
1,380 | 7.75 | 7.83 | 7.71 | 0 | 0 | 0 |
| 19/06/2020 |
7.75
|
10,580 | 7.68 | 7.75 | 7.75 | 0 | 3,330 | -0.0 |
| 18/06/2020 |
7.68
|
5,710 | 7.87 | 7.87 | 7.68 | 0 | 170 | -0.0 |
| 17/06/2020 |
7.87
|
15,710 | 7.67 | 7.87 | 7.68 | 40 | 15,000 | -0.1 |
| 16/06/2020 |
7.67
|
5,680 | 7.91 | 7.91 | 7.65 | 10 | 0 | 0.0 |
| 15/06/2020 |
7.91
|
3,700 | 7.98 | 7.98 | 7.68 | 50 | 0 | 0.0 |
| 12/06/2020 |
7.98
|
40,460 | 7.98 | 7.98 | 7.68 | 20,060 | 38,550 | -0.2 |
| 11/06/2020 |
7.98
|
3,500 | 8.06 | 8.06 | 7.98 | 0 | 0 | 0 |
| 10/06/2020 |
8.06
|
36,640 | 8.10 | 8.17 | 7.94 | 0 | 27,160 | -0.3 |
| 09/06/2020 |
8.10
|
33,390 | 7.91 | 8.33 | 8.02 | 20 | 20,000 | -0.2 |
| 08/06/2020 |
7.91
|
5,060 | 7.87 | 8.17 | 7.87 | 0 | 0 | 0 |
| 05/06/2020 |
7.87
|
107,110 | 8.17 | 8.44 | 7.83 | 0 | 100,000 | -1.1 |
| 04/06/2020 |
8.17
|
2,060 | 7.83 | 8.21 | 7.79 | 0 | 0 | 0 |
| 03/06/2020 |
7.83
|
10,510 | 8.06 | 8.06 | 7.68 | 20 | 0 | 0.0 |
| 02/06/2020 |
8.06
|
16,150 | 8.14 | 8.29 | 7.83 | 0 | 0 | 0 |
| 01/06/2020 |
8.14
|
3,260 | 8.17 | 8.44 | 8.14 | 10 | 1,800 | -0.0 |
| 29/05/2020 |
8.17
|
3,910 | 8.10 | 8.44 | 7.83 | 130 | 0 | 0.0 |
| 28/05/2020 |
8.10
|
8,670 | 8.06 | 8.44 | 8.10 | 0 | 1,880 | -0.0 |
| 27/05/2020 |
8.06
|
26,250 | 7.75 | 8.29 | 7.75 | 30 | 11,190 | -0.1 |
| 26/05/2020 |
7.75
|
20,940 | 7.79 | 7.79 | 7.65 | 10 | 20,000 | -0.2 |
| 25/05/2020 |
7.79
|
2,430 | 7.79 | 7.87 | 7.58 | 80 | 1,000 | -0.0 |
| 22/05/2020 |
7.79
|
2,720 | 7.68 | 7.79 | 7.66 | 0 | 0 | 0 |
| 21/05/2020 |
7.68
|
3,940 | 7.87 | 7.87 | 7.68 | 0 | 2,000 | -0.0 |
| 20/05/2020 |
7.87
|
2,180 | 7.91 | 7.91 | 7.60 | 20 | 0 | 0.0 |
| 19/05/2020 |
7.91
|
25,670 | 7.68 | 7.98 | 7.58 | 10 | 0 | 0.0 |
| 18/05/2020 |
7.68
|
14,250 | 8.06 | 8.06 | 7.68 | 30 | 13,200 | -0.1 |
| 15/05/2020 |
8.06
|
14,300 | 7.68 | 8.14 | 7.71 | 10 | 13,040 | -0.1 |
| 14/05/2020 |
7.68
|
15,020 | 7.91 | 8.33 | 7.68 | 10 | 1,000 | -0.0 |
| 13/05/2020 |
7.91
|
1,440 | 7.83 | 8.06 | 7.91 | 10 | 0 | 0.0 |
| 12/05/2020 |
7.83
|
310 | 7.83 | 7.83 | 7.75 | 0 | 0 | 0 |
| 11/05/2020 |
7.83
|
10,020 | 7.83 | 8.06 | 7.75 | 30 | 5,870 | -0.1 |
| 08/05/2020 |
7.83
|
3,940 | 7.83 | 7.91 | 7.83 | 0 | 0 | 0 |
| 07/05/2020 |
7.83
|
510 | 8.14 | 8.37 | 7.83 | 20 | 0 | 0.0 |
| 06/05/2020 |
8.14
|
900 | 8.14 | 8.14 | 8.06 | 20 | 40 | -0.0 |