| 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) |
-0.60 | -6% | 266,500 | 0 | 0 |
9
10.30
9
|
|
2 tháng
(2025-12-01) |
-0.90 | -8.74% | 387,000 | 0 | 0 |
9
10.40
9
|
|
3 tháng
(2025-10-30) |
-0.50 | -5.05% | 419,300 | 0 | 0 |
9
10.70
9
|
|
6 tháng
(2025-08-01) |
-1.69 | -15.26% | 850,900 | 0 | 0 |
9
11.19
9
|
|
12 tháng
(2025-02-03) |
-1.69 | -15.26% | 1,305,824 | 0 | 0 |
9
11.65
9
|
|
24 tháng
(2024-02-15) |
-1.21 | -11.41% | 1,882,644 | -2,200 | -0.0 |
9
12.28
9
|
|
36 tháng
(2023-02-13) |
-0.05 | -0.53% | 2,534,733 | -2,200 | -0.0 |
8.71
12.28
9
|
|
60 tháng
(2021-02-23) |
-0.75 | -7.36% | 10,693,577 | 4,700 | 0.1 |
8.71
12.35
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/01/2020 |
6.47
|
3,500 | 6.88 | 6.88 | 6.47 | 0 | 0 | 0 |
| 30/01/2020 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 22/01/2020 |
6.88
|
800 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 21/01/2020 |
7.15
|
300 | 6.33 | 7.15 | 6.33 | 0 | 0 | 0 |
| 20/01/2020 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 17/01/2020 |
6.95
|
200 | 5.92 | 6.95 | 5.92 | 0 | 0 | 0 |
| 16/01/2020 |
6.60
|
4,600 | 6.40 | 6.67 | 6.40 | 0 | 0 | 0 |
| 15/01/2020 |
6.88
|
300 | 6.26 | 6.88 | 6.26 | 0 | 0 | 0 |
| 14/01/2020 |
6.88
|
400 | 6.12 | 6.88 | 6.12 | 0 | 0 | 0 |
| 13/01/2020 |
6.53
|
200 | 6.40 | 6.53 | 6.40 | 0 | 0 | 0 |
| 10/01/2020 |
6.81
|
2,300 | 6.81 | 6.95 | 6.81 | 0 | 0 | 0 |
| 09/01/2020 |
6.95
|
1,300 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 08/01/2020 |
7.02
|
3,200 | 7.15 | 7.15 | 7.02 | 0 | 0 | 0 |
| 07/01/2020 |
7.15
|
1,100 | 7.08 | 7.15 | 7.08 | 0 | 0 | 0 |
| 06/01/2020 |
7.02
|
600 | 6.95 | 7.02 | 6.95 | 0 | 0 | 0 |
| 03/01/2020 |
7.02
|
600 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 02/01/2020 |
7.02
|
1,500 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 31/12/2019 |
6.95
|
1,000 | 6.95 | 7.02 | 6.95 | 0 | 100 | -0.0 |
| 30/12/2019 |
6.95
|
1,600 | 7.02 | 7.15 | 6.95 | 0 | 0 | 0 |
| 27/12/2019 |
7.02
|
200 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 26/12/2019 |
6.95
|
2,000 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 25/12/2019 |
6.88
|
100 | 6.88 | 6.88 | 5.85 | 0 | 0 | 0 |
| 24/12/2019 |
6.88
|
8,000 | 6.88 | 6.95 | 6.88 | 0 | 0 | 0 |
| 23/12/2019 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 20/12/2019 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 19/12/2019 |
6.95
|
2,000 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 18/12/2019 |
6.95
|
2,500 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 17/12/2019 |
6.88
|
3,039 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 16/12/2019 |
6.88
|
200 | 6.88 | 6.88 | 5.85 | 0 | 0 | 0 |
| 13/12/2019 |
6.88
|
3,901 | 6.81 | 7.08 | 6.81 | 0 | 0 | 0 |
| 12/12/2019 |
6.88
|
6,239 | 6.60 | 6.88 | 6.60 | 0 | 0 | 0 |
| 11/12/2019 |
6.81
|
4,101 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 10/12/2019 |
6.88
|
1,400 | 6.81 | 6.95 | 6.81 | 0 | 0 | 0 |
| 09/12/2019 |
7.02
|
1,800 | 6.74 | 7.02 | 6.74 | 0 | 0 | 0 |
| 06/12/2019 |
6.95
|
2,700 | 6.88 | 6.95 | 6.88 | 0 | 0 | 0 |
| 05/12/2019 |
7.02
|
5,200 | 6.81 | 7.02 | 6.81 | 0 | 0 | 0 |
| 04/12/2019 |
6.60
|
3,400 | 6.60 | 6.60 | 6.19 | 0 | 0 | 0 |
| 03/12/2019 |
6.88
|
1,500 | 6.81 | 6.88 | 6.81 | 0 | 0 | 0 |
| 02/12/2019 |
6.74
|
3,000 | 6.81 | 6.74 | 6.74 | 0 | 0 | 0 |
| 29/11/2019 |
6.74
|
600 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
| 28/11/2019 |
6.81
|
7,300 | 6.74 | 6.95 | 6.67 | 0 | 0 | 0 |
| 27/11/2019 |
6.81
|
7,500 | 6.67 | 6.81 | 6.67 | 0 | 0 | 0 |
| 26/11/2019 |
6.81
|
1,210 | 6.60 | 6.88 | 6.60 | 0 | 0 | 0 |
| 25/11/2019 |
6.88
|
2,100 | 6.60 | 6.88 | 6.60 | 0 | 0 | 0 |
| 22/11/2019 |
6.95
|
400 | 6.95 | 6.95 | 6.74 | 0 | 0 | 0 |
| 21/11/2019 |
6.88
|
200 | 6.95 | 6.95 | 6.19 | 0 | 0 | 0 |
| 20/11/2019 |
6.81
|
700 | 6.40 | 6.81 | 6.40 | 0 | 0 | 0 |
| 19/11/2019 |
6.67
|
4,000 | 6.33 | 6.67 | 5.71 | 0 | 0 | 0 |
| 18/11/2019 |
6.67
|
1,100 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 15/11/2019 |
6.88
|
1,200 | 6.53 | 6.88 | 6.53 | 0 | 0 | 0 |
| 14/11/2019 |
6.88
|
2,600 | 6.40 | 6.88 | 6.40 | 0 | 0 | 0 |
| 13/11/2019 |
7.02
|
100 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 12/11/2019 |
6.95
|
14,500 | 7.08 | 7.08 | 6.88 | 0 | 0 | 0 |
| 11/11/2019 |
7.08
|
1,100 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 08/11/2019 |
7.08
|
500 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 07/11/2019 |
7.02
|
1,000 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 06/11/2019 |
7.02
|
4,400 | 7.08 | 7.08 | 7.02 | 0 | 0 | 0 |
| 05/11/2019 |
7.08
|
6,900 | 7.02 | 7.22 | 7.02 | 0 | 0 | 0 |
| 04/11/2019 |
7.08
|
12,900 | 7.02 | 7.29 | 6.95 | 0 | 0 | 0 |
| 01/11/2019 |
7.29
|
6,100 | 7.15 | 7.57 | 7.15 | 0 | 0 | 0 |
| 31/10/2019 |
7.29
|
13,848 | 7.36 | 7.36 | 7.29 | 0 | 0 | 0 |
| 30/10/2019 |
7.36
|
6,100 | 7.57 | 7.57 | 7.36 | 0 | 0 | 0 |
| 29/10/2019 |
7.29
|
1,900 | 7.22 | 7.57 | 7.22 | 0 | 0 | 0 |
| 28/10/2019 |
7.36
|
11,300 | 8.05 | 8.05 | 7.22 | 0 | 0 | 0 |
| 25/10/2019 |
7.22
|
19,720 | 7.36 | 7.57 | 7.22 | 0 | 0 | 0 |
| 24/10/2019 |
7.36
|
13,100 | 7.08 | 7.84 | 7.08 | 0 | 0 | 0 |
| 23/10/2019 |
8.05
|
12,400 | 8.19 | 8.19 | 6.88 | 0 | 0 | 0 |
| 22/10/2019 |
8.05
|
3,800 | 7.84 | 8.05 | 7.84 | 0 | 0 | 0 |
| 21/10/2019 |
7.84
|
1,800 | 7.91 | 7.91 | 6.88 | 0 | 0 | 0 |
| 18/10/2019 |
8.12
|
1,900 | 7.08 | 8.12 | 7.08 | 0 | 0 | 0 |
| 17/10/2019 |
7.77
|
7,400 | 7.84 | 7.84 | 7.77 | 0 | 0 | 0 |
| 16/10/2019 |
7.84
|
6,620 | 7.84 | 7.84 | 7.77 | 0 | 0 | 0 |
| 15/10/2019 |
7.98
|
2,404 | 7.77 | 7.98 | 7.64 | 0 | 0 | 0 |
| 14/10/2019 |
7.77
|
823 | 8.12 | 8.12 | 7.77 | 0 | 0 | 0 |
| 11/10/2019 |
8.05
|
200 | 8.19 | 8.19 | 8.05 | 0 | 0 | 0 |
| 10/10/2019 |
8.19
|
2,100 | 8.46 | 8.46 | 8.19 | 0 | 0 | 0 |
| 09/10/2019 |
8.32
|
6,600 | 8.19 | 8.60 | 7.91 | 0 | 0 | 0 |
| 08/10/2019 |
7.84
|
8,700 | 7.84 | 7.98 | 7.84 | 0 | 0 | 0 |
| 07/10/2019 |
8.05
|
11,647 | 8.05 | 8.05 | 7.84 | 0 | 0 | 0 |
| 04/10/2019 |
7.91
|
3,710 | 8.05 | 8.05 | 7.91 | 0 | 0 | 0 |
| 03/10/2019 |
8.12
|
1,900 | 8.19 | 8.19 | 7.98 | 0 | 0 | 0 |
| 02/10/2019 |
8.19
|
400 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 01/10/2019 |
8.12
|
8,003 | 8.19 | 8.19 | 8.12 | 0 | 0 | 0 |
| 30/09/2019 |
8.19
|
2,000 | 8.25 | 8.25 | 8.19 | 0 | 0 | 0 |
| 27/09/2019 |
8.25
|
8,810 | 8.25 | 8.25 | 8.12 | 0 | 0 | 0 |
| 26/09/2019 |
8.25
|
3,700 | 8.12 | 8.32 | 7.57 | 0 | 0 | 0 |
| 25/09/2019 |
8.25
|
7,457 | 7.91 | 8.25 | 7.91 | 0 | 0 | 0 |
| 24/09/2019 |
7.91
|
18,410 | 7.77 | 7.98 | 7.77 | 0 | 0 | 0 |
| 23/09/2019 |
7.77
|
12,300 | 8.19 | 8.19 | 7.70 | 0 | 0 | 0 |
| 20/09/2019 |
8.53
|
3,100 | 8.05 | 8.53 | 8.05 | 0 | 0 | 0 |
| 19/09/2019 |
8.53
|
5,510 | 8.46 | 8.53 | 7.29 | 0 | 0 | 0 |
| 18/09/2019 |
8.46
|
6,100 | 8.60 | 8.60 | 8.25 | 0 | 0 | 0 |
| 17/09/2019 |
8.67
|
33,000 | 8.19 | 8.94 | 8.19 | 0 | 0 | 0 |
| 16/09/2019 |
8.19
|
13,120 | 8.25 | 8.25 | 8.19 | 0 | 0 | 0 |
| 13/09/2019 |
8.19
|
13,103 | 8.12 | 8.25 | 8.12 | 0 | 0 | 0 |
| 12/09/2019 |
8.25
|
15,310 | 8.12 | 8.60 | 8.12 | 0 | 0 | 0 |
| 11/09/2019 |
8.25
|
25,900 | 7.57 | 8.25 | 7.57 | 0 | 0 | 0 |
| 10/09/2019 |
7.64
|
40,123 | 7.98 | 7.98 | 7.29 | 0 | 0 | 0 |
| 09/09/2019 |
8.05
|
13,800 | 8.25 | 8.32 | 8.05 | 0 | 0 | 0 |
| 06/09/2019 |
8.67
|
16,140 | 9.01 | 9.15 | 8.53 | 0 | 0 | 0 |