| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-18) |
-0.50 | -2.98% | 58,300 | 0 | 0 |
16.30
17.20
16.90
|
|
2 tháng
(2025-10-20) |
-0.40 | -2.40% | 142,100 | 0 | 0 |
16.30
17.30
16.90
|
|
3 tháng
(2025-09-19) |
-0.60 | -3.55% | 182,900 | 0 | 0 |
16.30
17.30
16.90
|
|
6 tháng
(2025-06-23) |
-3.31 | -16.87% | 873,700 | 0 | 0 |
16.30
20.09
16.90
|
|
12 tháng
(2024-12-23) |
-2.92 | -15.21% | 1,167,934 | 0 | 0 |
16.30
25.37
16.90
|
|
24 tháng
(2023-12-29) |
2.33 | 16.71% | 1,992,085 | 0 | 0 |
13.21
26.42
16.90
|
|
36 tháng
(2023-01-03) |
2.94 | 22.01% | 2,423,111 | 0 | 0 |
11.48
26.42
16.90
|
|
60 tháng
(2021-01-13) |
9.35 | 134.64% | 4,231,777 | 400 | 0.0 |
6.80
26.42
16.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/12/2021 |
9.95
|
1,640 | 9.95 | 9.95 | 9.87 | 0 | 0 | 0 |
| 13/12/2021 |
9.95
|
2,000 | 10.10 | 10.10 | 9.87 | 0 | 0 | 0 |
| 10/12/2021 |
10.10
|
1,900 | 9.87 | 10.10 | 9.87 | 500 | 0 | 0.0 |
| 09/12/2021 |
9.87
|
2,239 | 10.10 | 10.26 | 9.32 | 100 | 0 | 0.0 |
| 08/12/2021 |
10.10
|
868 | 9.79 | 10.26 | 9.87 | 0 | 0 | 0 |
| 07/12/2021 |
9.79
|
3,500 | 9.79 | 10.26 | 9.79 | 100 | 0 | 0.0 |
| 06/12/2021 |
9.79
|
1,764 | 10.10 | 10.10 | 9.79 | 0 | 0 | 0 |
| 03/12/2021 |
10.10
|
1,858 | 10.26 | 10.26 | 10.10 | 0 | 0 | 0 |
| 02/12/2021 |
10.26
|
200 | 10.26 | 10.26 | 10.26 | 0 | 0 | 0 |
| 01/12/2021 |
10.26
|
500 | 10.26 | 10.26 | 10.03 | 0 | 0 | 0 |
| 30/11/2021 |
10.26
|
2,400 | 10.03 | 10.26 | 10.26 | 0 | 0 | 0 |
| 29/11/2021 |
10.03
|
900 | 9.87 | 10.26 | 9.08 | 0 | 0 | 0 |
| 26/11/2021 |
9.87
|
657 | 10.66 | 10.66 | 9.87 | 0 | 0 | 0 |
| 25/11/2021 |
10.66
|
170 | 10.26 | 10.66 | 10.66 | 0 | 0 | 0 |
| 24/11/2021 |
10.26
|
1,000 | 10.50 | 10.66 | 10.26 | 0 | 0 | 0 |
| 23/11/2021 |
10.50
|
5,531 | 9.87 | 10.81 | 9.87 | 0 | 0 | 0 |
| 22/11/2021 |
9.87
|
500 | 10.34 | 10.34 | 9.87 | 0 | 0 | 0 |
| 19/11/2021 |
10.34
|
668 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 |
| 18/11/2021 |
10.34
|
28,341 | 10.03 | 10.34 | 9.87 | 0 | 0 | 0 |
| 17/11/2021 |
10.03
|
16,340 | 10.03 | 10.74 | 10.03 | 1,040 | 0 | 0.0 |
| 16/11/2021 |
10.03
|
3,080 | 10.10 | 10.26 | 10.03 | 0 | 0 | 0 |
| 15/11/2021 |
10.10
|
13,200 | 9.95 | 10.18 | 9.71 | 0 | 0 | 0 |
| 12/11/2021 |
9.95
|
2,300 | 10.10 | 10.10 | 9.95 | 0 | 0 | 0 |
| 11/11/2021 |
10.10
|
3,600 | 9.87 | 10.10 | 9.87 | 0 | 0 | 0 |
| 10/11/2021 |
9.87
|
14,057 | 9.55 | 9.87 | 9.63 | 0 | 0 | 0 |
| 09/11/2021 |
9.55
|
3,460 | 10.10 | 10.10 | 9.24 | 0 | 0 | 0 |
| 08/11/2021 |
10.10
|
1,929 | 9.47 | 10.10 | 9.16 | 0 | 0 | 0 |
| 05/11/2021 |
9.47
|
500 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 04/11/2021 |
9.47
|
2,900 | 9.47 | 10.34 | 9.47 | 0 | 0 | 0 |
| 03/11/2021 |
9.47
|
811 | 9.39 | 10.26 | 9.47 | 0 | 0 | 0 |
| 02/11/2021 |
9.39
|
913 | 10.18 | 10.18 | 9.39 | 0 | 0 | 0 |
| 01/11/2021 |
10.18
|
3,121 | 9.71 | 10.26 | 10.18 | 0 | 0 | 0 |
| 29/10/2021 |
9.71
|
23,609 | 9.63 | 9.71 | 9.63 | 0 | 0 | 0 |
| 28/10/2021 |
9.63
|
6,212 | 9.63 | 9.63 | 8.92 | 100 | 0 | 0.0 |
| 27/10/2021 |
9.63
|
7,300 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
| 26/10/2021 |
9.63
|
18,600 | 9.39 | 9.63 | 8.92 | 0 | 0 | 0 |
| 25/10/2021 |
9.39
|
4,500 | 9.08 | 9.47 | 9.39 | 0 | 0 | 0 |
| 22/10/2021 |
9.08
|
1,200 | 9.47 | 9.47 | 8.84 | 0 | 0 | 0 |
| 21/10/2021 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 20/10/2021 |
9.47
|
3,400 | 9.16 | 9.47 | 9.16 | 0 | 0 | 0 |
| 19/10/2021 |
9.16
|
9,200 | 8.68 | 9.16 | 8.92 | 0 | 0 | 0 |
| 18/10/2021 |
8.68
|
600 | 8.68 | 8.68 | 8.53 | 0 | 0 | 0 |
| 15/10/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 14/10/2021 |
8.68
|
5,500 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
| 13/10/2021 |
8.68
|
700 | 8.60 | 9.08 | 8.68 | 0 | 0 | 0 |
| 12/10/2021 |
8.60
|
2,100 | 8.84 | 8.84 | 8.60 | 0 | 0 | 0 |
| 11/10/2021 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 08/10/2021 |
8.84
|
5,000 | 9.00 | 9.00 | 8.84 | 0 | 0 | 0 |
| 07/10/2021 |
9.00
|
4,302 | 9.00 | 9.00 | 8.68 | 0 | 0 | 0 |
| 06/10/2021 |
9.00
|
1,700 | 9.24 | 9.24 | 9.00 | 0 | 0 | 0 |
| 05/10/2021 |
9.24
|
1,420 | 9.24 | 9.24 | 8.53 | 0 | 0 | 0 |
| 04/10/2021 |
9.24
|
4,250 | 8.76 | 9.24 | 8.76 | 0 | 0 | 0 |
| 01/10/2021 |
8.76
|
6,872 | 8.45 | 8.76 | 8.68 | 0 | 0 | 0 |
| 30/09/2021 |
8.45
|
3,230 | 8.68 | 8.68 | 8.29 | 0 | 0 | 0 |
| 29/09/2021 |
8.68
|
1,478 | 8.68 | 8.68 | 8.05 | 0 | 0 | 0 |
| 28/09/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 27/09/2021 |
8.68
|
530 | 8.68 | 8.68 | 8.29 | 0 | 0 | 0 |
| 24/09/2021 |
8.68
|
1,005 | 8.60 | 8.68 | 8.68 | 0 | 0 | 0 |
| 23/09/2021 |
8.60
|
400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/09/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 21/09/2021 |
8.60
|
400 | 8.68 | 8.68 | 8.45 | 0 | 0 | 0 |
| 20/09/2021 |
8.68
|
425 | 8.53 | 8.92 | 8.29 | 0 | 0 | 0 |
| 17/09/2021 |
8.53
|
1,956 | 8.60 | 9.08 | 8.53 | 0 | 0 | 0 |
| 16/09/2021 |
8.60
|
6,681 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
| 15/09/2021 |
8.68
|
6,900 | 8.68 | 9.00 | 8.68 | 0 | 0 | 0 |
| 14/09/2021 |
8.68
|
3,277 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 13/09/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 10/09/2021 |
8.68
|
1,433 | 8.21 | 8.68 | 8.21 | 0 | 0 | 0 |
| 09/09/2021 |
8.21
|
10,913 | 7.50 | 8.21 | 7.82 | 0 | 0 | 0 |
| 08/09/2021 |
7.50
|
1,000 | 7.74 | 7.74 | 7.50 | 0 | 0 | 0 |
| 07/09/2021 |
7.74
|
1,974 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 06/09/2021 |
7.74
|
4,400 | 7.66 | 7.74 | 7.18 | 0 | 0 | 0 |
| 01/09/2021 |
7.66
|
2,200 | 7.82 | 7.82 | 7.66 | 0 | 0 | 0 |
| 31/08/2021 |
7.82
|
5,021 | 7.58 | 7.82 | 7.66 | 0 | 0 | 0 |
| 30/08/2021 |
7.58
|
4,200 | 7.34 | 7.58 | 7.34 | 0 | 0 | 0 |
| 27/08/2021 |
7.34
|
7,400 | 7.34 | 7.34 | 7.26 | 0 | 0 | 0 |
| 26/08/2021 |
7.34
|
1,809 | 7.26 | 7.34 | 7.34 | 0 | 0 | 0 |
| 25/08/2021 |
7.26
|
107 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 24/08/2021 |
7.26
|
2,300 | 7.42 | 7.42 | 7.26 | 0 | 0 | 0 |
| 23/08/2021 |
7.42
|
8,600 | 7.42 | 7.58 | 7.42 | 0 | 0 | 0 |
| 20/08/2021 |
7.42
|
2,200 | 7.50 | 7.66 | 7.42 | 0 | 0 | 0 |
| 19/08/2021 |
7.50
|
10,500 | 7.42 | 7.50 | 7.42 | 0 | 0 | 0 |
| 18/08/2021 |
7.42
|
5,200 | 7.50 | 7.50 | 7.42 | 0 | 0 | 0 |
| 17/08/2021 |
7.50
|
12,400 | 7.66 | 7.66 | 7.34 | 0 | 0 | 0 |
| 16/08/2021 |
7.66
|
1,500 | 7.74 | 7.74 | 7.34 | 0 | 0 | 0 |
| 13/08/2021 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 12/08/2021 |
7.74
|
6,817 | 7.42 | 7.74 | 7.50 | 0 | 0 | 0 |
| 11/08/2021 |
7.42
|
155,586 | 7.50 | 7.50 | 6.79 | 0 | 0 | 0 |
| 10/08/2021 |
7.50
|
700 | 7.50 | 7.58 | 7.50 | 0 | 0 | 0 |
| 09/08/2021 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 06/08/2021 |
7.50
|
4,700 | 7.66 | 7.82 | 7.50 | 0 | 0 | 0 |
| 05/08/2021 |
7.66
|
1,000 | 7.58 | 7.66 | 7.42 | 0 | 0 | 0 |
| 04/08/2021 |
7.58
|
1,400 | 7.66 | 7.66 | 7.50 | 0 | 0 | 0 |
| 03/08/2021 |
7.66
|
13,883 | 7.82 | 7.82 | 7.10 | 0 | 0 | 0 |
| 02/08/2021 |
7.82
|
700 | 7.74 | 7.97 | 7.82 | 0 | 0 | 0 |
| 30/07/2021 |
7.74
|
100 | 7.89 | 7.89 | 7.74 | 0 | 0 | 0 |
| 29/07/2021 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 28/07/2021 |
7.89
|
4,672 | 8.05 | 8.05 | 7.89 | 0 | 0 | 0 |
| 27/07/2021 |
8.05
|
900 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 26/07/2021 |
8.05
|
200 | 8.92 | 8.92 | 8.05 | 0 | 0 | 0 |