| 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) |
-3.60 | -18% | 665,900 | 400 | 0.0 |
16.05
21.60
16.10
|
|
2 tháng
(2025-12-01) |
-4.05 | -19.80% | 2,302,400 | -800 | -0.0 |
15.95
26.40
16.10
|
|
3 tháng
(2025-10-30) |
4.30 | 35.54% | 4,055,800 | -18,200 | -0.3 |
12.10
26.40
16.10
|
|
6 tháng
(2025-08-01) |
6.57 | 66.81% | 4,791,200 | -32,600 | -0.5 |
9.31
26.40
16.10
|
|
12 tháng
(2025-02-03) |
6.57 | 66.81% | 5,240,800 | -17,400 | -0.3 |
9.05
26.40
16.10
|
|
24 tháng
(2024-02-15) |
6.84 | 71.55% | 6,389,000 | -33,640 | -0.5 |
8.85
26.40
16.10
|
|
36 tháng
(2023-02-13) |
2.20 | 15.50% | 8,244,100 | -353,110 | -4.1 |
8.32
26.40
16.10
|
|
60 tháng
(2021-02-23) |
6.71 | 69.28% | 11,228,800 | 22,770 | 1.3 |
8.32
26.40
16.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/11/2020 |
7.75
|
66,520 | 7.87 | 7.98 | 7.75 | 0 | 63,410 | -0.6 |
| 11/11/2020 |
7.87
|
19,250 | 7.91 | 7.94 | 7.83 | 10 | 16,110 | -0.2 |
| 10/11/2020 |
7.91
|
21,790 | 8.02 | 8.29 | 7.87 | 350 | 11,700 | -0.1 |
| 09/11/2020 |
8.02
|
4,420 | 7.94 | 8.02 | 7.91 | 600 | 0 | 0.0 |
| 06/11/2020 |
7.94
|
32,670 | 8.02 | 8.06 | 7.91 | 0 | 27,580 | -0.3 |
| 05/11/2020 |
8.02
|
69,970 | 8.02 | 8.10 | 7.83 | 10 | 54,280 | -0.6 |
| 04/11/2020 |
8.02
|
14,550 | 7.98 | 8.02 | 7.91 | 0 | 0 | 0 |
| 03/11/2020 |
7.98
|
5,690 | 7.98 | 8.06 | 7.91 | 10 | 0 | 0.0 |
| 02/11/2020 |
7.98
|
31,820 | 7.94 | 8.10 | 7.98 | 0 | 2,500 | -0.0 |
| 30/10/2020 |
7.94
|
25,890 | 7.91 | 7.94 | 7.83 | 0 | 2,800 | -0.0 |
| 29/10/2020 |
7.91
|
19,540 | 7.75 | 7.98 | 7.39 | 1,080 | 0 | 0.0 |
| 28/10/2020 |
7.75
|
12,270 | 7.79 | 7.98 | 7.71 | 120 | 0 | 0.0 |
| 27/10/2020 |
7.79
|
510 | 8.02 | 8.02 | 7.79 | 0 | 0 | 0 |
| 26/10/2020 |
8.02
|
310 | 7.79 | 8.02 | 7.79 | 10 | 0 | 0.0 |
| 23/10/2020 |
7.79
|
4,330 | 8.14 | 8.14 | 7.75 | 10 | 0 | 0.0 |
| 22/10/2020 |
8.14
|
10,390 | 8.29 | 8.29 | 7.71 | 1,700 | 10 | 0.0 |
| 21/10/2020 |
8.29
|
10,150 | 8.06 | 8.29 | 8.06 | 310 | 6,200 | -0.1 |
| 20/10/2020 |
8.06
|
21,370 | 8.02 | 8.52 | 8.06 | 220 | 17,000 | -0.2 |
| 19/10/2020 |
8.02
|
52,610 | 7.52 | 8.02 | 8.02 | 0 | 19,000 | -0.2 |
| 16/10/2020 |
7.52
|
15,730 | 7.38 | 7.52 | 7.52 | 0 | 0 | 0 |
| 15/10/2020 |
7.38
|
270 | 7.60 | 7.60 | 7.38 | 0 | 0 | 0 |
| 14/10/2020 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 13/10/2020 |
7.60
|
40 | 7.45 | 7.60 | 7.38 | 0 | 0 | 0 |
| 12/10/2020 |
7.45
|
20,040 | 7.53 | 7.56 | 7.37 | 0 | 20,000 | -0.2 |
| 09/10/2020 |
7.53
|
1,900 | 7.60 | 7.60 | 7.53 | 0 | 0 | 0 |
| 08/10/2020 |
7.60
|
1,340 | 7.60 | 7.60 | 7.52 | 0 | 0 | 0 |
| 07/10/2020 |
7.60
|
160 | 7.56 | 7.60 | 7.56 | 0 | 0 | 0 |
| 06/10/2020 |
7.56
|
1,020 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 05/10/2020 |
7.56
|
1,180 | 7.52 | 7.60 | 7.52 | 0 | 0 | 0 |
| 02/10/2020 |
7.52
|
6,180 | 7.55 | 7.60 | 7.52 | 0 | 0 | 0 |
| 01/10/2020 |
7.55
|
1,030 | 7.52 | 7.55 | 7.52 | 0 | 0 | 0 |
| 30/09/2020 |
7.52
|
3,980 | 7.52 | 7.52 | 7.45 | 0 | 0 | 0 |
| 29/09/2020 |
7.52
|
2,100 | 7.52 | 7.52 | 7.48 | 0 | 0 | 0 |
| 28/09/2020 |
7.52
|
130 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 25/09/2020 |
7.52
|
50 | 7.60 | 7.60 | 7.52 | 0 | 0 | 0 |
| 24/09/2020 |
7.60
|
510 | 7.60 | 7.60 | 7.56 | 0 | 0 | 0 |
| 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 |