| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-0.20 | -1.39% | 33,400 | 0 | 0 |
14
14.40
14.20
|
|
2 tháng
(2025-10-17) |
-0.10 | -0.70% | 59,800 | 0 | 0 |
14
14.50
14.20
|
|
3 tháng
(2025-09-17) |
-0.10 | -0.70% | 79,300 | 0 | 0 |
14
14.70
14.20
|
|
6 tháng
(2025-06-19) |
-0.60 | -4.05% | 175,200 | 3,200 | 0.0 |
14
15.50
14.20
|
|
12 tháng
(2024-12-23) |
1.88 | 15.29% | 604,676 | 2,800 | 0.0 |
10.49
16.24
14.20
|
|
24 tháng
(2023-12-27) |
3.51 | 32.81% | 628,288 | 2,800 | 0.0 |
9.76
16.24
14.20
|
|
36 tháng
(2023-01-03) |
6.27 | 79% | 656,698 | 2,800 | 0.0 |
5.44
16.24
14.20
|
|
60 tháng
(2021-01-11) |
7.17 | 101.86% | 798,993 | 2,800 | 0.0 |
5.44
16.24
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2021 |
10.57
|
162 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
| 10/12/2021 |
10.42
|
100 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 09/12/2021 |
10.57
|
1,100 | 9.91 | 10.57 | 9.91 | 0 | 0 | 0 |
| 08/12/2021 |
10.06
|
0 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
| 07/12/2021 |
10.06
|
2,400 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
| 06/12/2021 |
10.57
|
1,700 | 9.84 | 10.57 | 8.38 | 0 | 0 | 0 |
| 03/12/2021 |
9.84
|
200 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 02/12/2021 |
9.84
|
100 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 01/12/2021 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
| 30/11/2021 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
| 29/11/2021 |
10.57
|
500 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
| 26/11/2021 |
11.74
|
2,600 | 9.84 | 11.74 | 8.75 | 0 | 0 | 0 |
| 25/11/2021 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 24/11/2021 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 23/11/2021 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 22/11/2021 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 19/11/2021 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 18/11/2021 |
10.21
|
200 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 17/11/2021 |
10.21
|
400 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 16/11/2021 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 15/11/2021 |
10.21
|
5,021 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 12/11/2021 |
10.28
|
11,600 | 10.21 | 10.28 | 10.21 | 0 | 0 | 0 |
| 11/11/2021 |
10.28
|
100 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
| 10/11/2021 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 09/11/2021 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 08/11/2021 |
10.21
|
400 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 05/11/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
| 04/11/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
| 03/11/2021 |
10.13
|
0 | 10.13 | 10.13 | 10.13 | 0 | 0 | 0 |
| 02/11/2021 |
10.21
|
13,303 | 9.91 | 10.21 | 9.91 | 0 | 0 | 0 |
| 01/11/2021 |
9.91
|
1,301 | 10.13 | 10.13 | 9.91 | 0 | 0 | 0 |
| 29/10/2021 |
9.84
|
1,100 | 9.84 | 9.84 | 9.84 | 0 | 0 | 0 |
| 28/10/2021 |
9.11
|
800 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 27/10/2021 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 26/10/2021 |
9.70
|
0 | 9.70 | 9.70 | 9.70 | 0 | 0 | 0 |
| 25/10/2021 |
9.48
|
300 | 9.84 | 9.84 | 9.48 | 0 | 0 | 0 |
| 22/10/2021 |
10.93
|
0 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
| 21/10/2021 |
10.93
|
100 | 10.93 | 10.93 | 10.93 | 0 | 0 | 0 |
| 20/10/2021 |
10.21
|
700 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 19/10/2021 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 18/10/2021 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 15/10/2021 |
10.21
|
300 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 14/10/2021 |
10.21
|
0 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 13/10/2021 |
10.21
|
300 | 10.21 | 10.21 | 10.21 | 0 | 0 | 0 |
| 12/10/2021 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 11/10/2021 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 08/10/2021 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 07/10/2021 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 06/10/2021 |
10.42
|
200 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 |
| 05/10/2021 |
9.11
|
300 | 9.18 | 9.18 | 9.11 | 0 | 0 | 0 |
| 04/10/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 01/10/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 30/09/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 29/09/2021 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 28/09/2021 |
9.18
|
1,300 | 9.11 | 9.18 | 9.11 | 0 | 0 | 0 |
| 27/09/2021 |
9.33
|
3,400 | 9.40 | 9.40 | 9.33 | 0 | 0 | 0 |
| 24/09/2021 |
9.62
|
1,900 | 9.62 | 9.62 | 9.62 | 0 | 0 | 0 |
| 23/09/2021 |
8.97
|
3,800 | 8.75 | 8.97 | 8.60 | 0 | 0 | 0 |
| 22/09/2021 |
8.53
|
200 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 21/09/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 20/09/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 17/09/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 16/09/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 15/09/2021 |
8.60
|
600 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/09/2021 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 13/09/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 10/09/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 09/09/2021 |
8.75
|
200 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 08/09/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 07/09/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 06/09/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/09/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 31/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 30/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 24/08/2021 |
7.80
|
1,200 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 23/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 17/08/2021 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 16/08/2021 |
7.80
|
300 | 7.73 | 7.80 | 7.73 | 0 | 0 | 0 |
| 13/08/2021 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 12/08/2021 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 11/08/2021 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 10/08/2021 |
7.51
|
300 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 09/08/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 06/08/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 05/08/2021 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 04/08/2021 |
8.82
|
100 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 03/08/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 02/08/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 30/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 29/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 28/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 27/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 26/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 23/07/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |