| 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) |
-0.50 | -3.82% | 458,700 | -1,200 | -0.0 |
11.60
15.40
11.60
|
|
2 tháng
(2025-12-01) |
-6.10 | -32.62% | 1,281,900 | -25,800 | -0.5 |
11.60
29.80
11.60
|
|
3 tháng
(2025-10-30) |
4.50 | 55.56% | 1,500,500 | -29,800 | -0.5 |
8
29.80
11.60
|
|
6 tháng
(2025-08-01) |
4.20 | 50% | 1,614,500 | -31,900 | -0.5 |
7.70
29.80
11.60
|
|
12 tháng
(2025-02-03) |
4.16 | 49.23% | 1,967,559 | -12,196 | -0.4 |
7
29.80
11.60
|
|
24 tháng
(2024-02-15) |
5.08 | 67.47% | 3,413,110 | -9,429 | -0.4 |
7
29.80
11.60
|
|
36 tháng
(2023-02-13) |
2.23 | 21.47% | 3,936,149 | -125,013 | -1.5 |
7
29.80
11.60
|
|
60 tháng
(2021-02-23) |
4.47 | 54.95% | 5,851,628 | -16,732 | -0.1 |
7
29.80
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 23/09/2020 |
7.26
|
300 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 22/09/2020 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 21/09/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 18/09/2020 |
7.26
|
1,700 | 7.70 | 7.70 | 7.04 | 0 | 1,600 | -0.0 |
| 17/09/2020 |
7.70
|
1,555 | 7.70 | 7.70 | 7.70 | 1,500 | 0 | 0.0 |
| 16/09/2020 |
7.70
|
1,410 | 7.84 | 7.84 | 7.62 | 700 | 0 | 0.0 |
| 15/09/2020 |
7.84
|
310 | 7.62 | 7.84 | 7.62 | 200 | 0 | 0.0 |
| 14/09/2020 |
7.62
|
1,000 | 7.62 | 7.62 | 7.62 | 1,000 | 0 | 0.0 |
| 11/09/2020 |
7.62
|
311 | 6.97 | 7.62 | 7.62 | 0 | 0 | 0 |
| 10/09/2020 |
6.97
|
600 | 7.48 | 7.48 | 6.97 | 0 | 0 | 0 |
| 09/09/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 08/09/2020 |
7.48
|
366 | 7.48 | 7.48 | 7.48 | 200 | 0 | 0.0 |
| 07/09/2020 |
7.48
|
300 | 7.48 | 7.48 | 7.48 | 300 | 0 | 0.0 |
| 04/09/2020 |
7.48
|
4,430 | 7.48 | 7.48 | 7.48 | 4,400 | 0 | 0.0 |
| 03/09/2020 |
7.48
|
1,100 | 7.77 | 7.77 | 7.48 | 1,100 | 0 | 0.0 |
| 01/09/2020 |
7.77
|
3,210 | 7.19 | 7.84 | 7.33 | 2,500 | 100 | 0.0 |
| 31/08/2020 |
7.19
|
1,329 | 7.12 | 7.19 | 7.12 | 1,129 | 0 | 0.0 |
| 28/08/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 27/08/2020 |
7.12
|
410 | 7.12 | 7.12 | 7.12 | 0 | 400 | -0.0 |
| 26/08/2020 |
7.12
|
1,540 | 7.12 | 7.19 | 7.12 | 1,000 | 919 | 0.0 |
| 25/08/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 24/08/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 21/08/2020 |
7.12
|
130 | 6.53 | 7.12 | 7.12 | 0 | 0 | 0 |
| 20/08/2020 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 19/08/2020 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 18/08/2020 |
6.53
|
191 | 7.26 | 7.26 | 6.53 | 0 | 100 | -0.0 |
| 17/08/2020 |
7.26
|
50 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 14/08/2020 |
7.26
|
518 | 7.55 | 7.62 | 7.26 | 100 | 0 | 0.0 |
| 13/08/2020 |
7.55
|
150 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 12/08/2020 |
7.55
|
4,328 | 8.35 | 8.35 | 7.55 | 3,000 | 0 | 0.0 |
| 11/08/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 10/08/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 07/08/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 06/08/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 05/08/2020 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 04/08/2020 |
8.35
|
50 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 03/08/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 31/07/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 30/07/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 29/07/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 28/07/2020 |
8.35
|
5 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 27/07/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 24/07/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 23/07/2020 |
8.35
|
100 | 9.08 | 9.08 | 8.35 | 0 | 0 | 0 |
| 22/07/2020 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 21/07/2020 |
9.08
|
200 | 8.42 | 9.08 | 8.93 | 200 | 0 | 0.0 |
| 20/07/2020 |
8.42
|
1 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 17/07/2020 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 16/07/2020 |
8.42
|
10 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 15/07/2020 |
8.42
|
100 | 8.71 | 8.71 | 8.42 | 0 | 0 | 0 |
| 14/07/2020 |
8.71
|
2,338 | 8.71 | 8.71 | 8.71 | 2,300 | 0 | 0.0 |
| 13/07/2020 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 10/07/2020 |
8.71
|
10 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 09/07/2020 |
8.71
|
100 | 7.99 | 8.71 | 8.71 | 100 | 0 | 0.0 |
| 08/07/2020 |
7.99
|
5,200 | 7.26 | 7.99 | 7.19 | 4,200 | 3,000 | 0.0 |
| 07/07/2020 |
7.26
|
1,200 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 |
| 06/07/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 03/07/2020 |
7.41
|
6,010 | 6.75 | 7.41 | 7.19 | 6,000 | 0 | 0.1 |
| 02/07/2020 |
6.75
|
210 | 6.75 | 6.75 | 6.75 | 0 | 200 | -0.0 |
| 01/07/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 30/06/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 29/06/2020 |
6.75
|
200 | 6.75 | 6.75 | 6.75 | 200 | 0 | 0.0 |
| 26/06/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 25/06/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |