| 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) |
0.30 | 4.23% | 291,400 | 0 | 0 |
6.70
7.90
6.90
|
|
2 tháng
(2025-10-16) |
2 | 37.04% | 463,500 | 0 | 0 |
5.40
7.90
6.90
|
|
3 tháng
(2025-09-16) |
1.90 | 34.55% | 506,900 | 0 | 0 |
5.20
7.90
6.90
|
|
6 tháng
(2025-06-18) |
1.33 | 21.96% | 807,100 | 0 | 0 |
5.20
7.90
6.90
|
|
12 tháng
(2024-12-20) |
1.61 | 27.76% | 959,200 | 0 | 0 |
5.15
7.90
6.90
|
|
24 tháng
(2023-12-26) |
0.50 | 7.32% | 1,539,461 | -5,100 | -0.0 |
5.15
7.93
6.90
|
|
36 tháng
(2023-01-03) |
-0.83 | -10.04% | 2,041,271 | -14,000 | -0.1 |
5.15
8.95
6.90
|
|
60 tháng
(2021-01-11) |
-1.44 | -16.30% | 2,981,614 | -27,300 | -0.2 |
5.15
9.99
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2021 |
8.53
|
7,900 | 9.99 | 9.99 | 8.53 | 0 | 0 | 0 |
| 19/11/2021 |
9.99
|
100 | 8.76 | 9.99 | 9.99 | 0 | 0 | 0 |
| 18/11/2021 |
8.76
|
100 | 8.46 | 8.76 | 8.76 | 0 | 0 | 0 |
| 17/11/2021 |
8.46
|
200 | 8.99 | 8.99 | 8.46 | 0 | 0 | 0 |
| 16/11/2021 |
8.99
|
20,500 | 8.07 | 9.07 | 8.07 | 0 | 0 | 0 |
| 15/11/2021 |
8.07
|
2,300 | 7.69 | 8.46 | 8.07 | 0 | 0 | 0 |
| 12/11/2021 |
7.69
|
300 | 8.07 | 8.46 | 7.69 | 0 | 0 | 0 |
| 11/11/2021 |
8.07
|
0 | 8.23 | 8.07 | 8.07 | 0 | 0 | 0 |
| 10/11/2021 |
8.23
|
3,300 | 7.84 | 8.23 | 7.76 | 0 | 0 | 0 |
| 09/11/2021 |
7.84
|
100 | 7.61 | 7.84 | 7.84 | 0 | 0 | 0 |
| 08/11/2021 |
7.61
|
2,300 | 7.69 | 7.69 | 7.61 | 0 | 0 | 0 |
| 05/11/2021 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 04/11/2021 |
7.69
|
1,900 | 7.61 | 7.69 | 7.69 | 0 | 0 | 0 |
| 03/11/2021 |
7.61
|
5,600 | 7.76 | 7.76 | 7.61 | 0 | 0 | 0 |
| 02/11/2021 |
7.76
|
300 | 7.61 | 7.84 | 7.76 | 0 | 0 | 0 |
| 01/11/2021 |
7.61
|
1,200 | 7.38 | 7.76 | 7.61 | 0 | 0 | 0 |
| 29/10/2021 |
7.38
|
10,100 | 7.76 | 7.76 | 7.38 | 0 | 100 | -0.0 |
| 28/10/2021 |
7.76
|
200 | 7.84 | 7.84 | 7.76 | 0 | 100 | -0.0 |
| 27/10/2021 |
7.84
|
1,200 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 |
| 26/10/2021 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 25/10/2021 |
7.84
|
1,200 | 7.76 | 7.84 | 7.84 | 0 | 0 | 0 |
| 22/10/2021 |
7.76
|
1,500 | 7.38 | 7.76 | 7.69 | 0 | 0 | 0 |
| 21/10/2021 |
7.38
|
600 | 7.69 | 7.84 | 7.38 | 0 | 0 | 0 |
| 20/10/2021 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 19/10/2021 |
7.69
|
1,200 | 7.76 | 7.92 | 7.69 | 0 | 0 | 0 |
| 18/10/2021 |
7.76
|
1,100 | 7.53 | 7.92 | 7.76 | 0 | 0 | 0 |
| 15/10/2021 |
7.53
|
1,700 | 7.69 | 7.69 | 7.53 | 0 | 0 | 0 |
| 14/10/2021 |
7.69
|
300 | 7.92 | 7.92 | 7.69 | 0 | 0 | 0 |
| 13/10/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 12/10/2021 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 11/10/2021 |
7.92
|
1,100 | 7.61 | 7.92 | 7.92 | 0 | 0 | 0 |
| 08/10/2021 |
7.61
|
700 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 07/10/2021 |
7.61
|
200 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 06/10/2021 |
7.61
|
200 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 05/10/2021 |
7.61
|
200 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 04/10/2021 |
7.61
|
200 | 7.30 | 7.61 | 7.61 | 0 | 0 | 0 |
| 01/10/2021 |
7.30
|
700 | 7.84 | 7.84 | 7.30 | 0 | 0 | 0 |
| 30/09/2021 |
7.84
|
1,000 | 7.76 | 7.84 | 7.84 | 0 | 0 | 0 |
| 29/09/2021 |
7.76
|
200 | 7.38 | 7.92 | 7.76 | 0 | 0 | 0 |
| 28/09/2021 |
7.38
|
1,200 | 7.69 | 7.84 | 7.38 | 0 | 0 | 0 |
| 27/09/2021 |
7.69
|
200 | 7.76 | 8.07 | 7.69 | 0 | 0 | 0 |
| 24/09/2021 |
7.76
|
200 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 |
| 23/09/2021 |
7.84
|
700 | 7.76 | 7.92 | 7.76 | 0 | 0 | 0 |
| 22/09/2021 |
7.76
|
1,600 | 7.38 | 7.84 | 7.61 | 0 | 0 | 0 |
| 21/09/2021 |
7.38
|
100 | 7.69 | 7.69 | 7.38 | 0 | 0 | 0 |
| 20/09/2021 |
7.69
|
300 | 7.61 | 7.69 | 7.69 | 0 | 0 | 0 |
| 17/09/2021 |
7.61
|
800 | 7.61 | 7.61 | 7.30 | 0 | 0 | 0 |
| 16/09/2021 |
7.61
|
3,600 | 8.00 | 8.00 | 7.30 | 0 | 0 | 0 |
| 15/09/2021 |
8.00
|
0 | 7.38 | 8.00 | 7.38 | 0 | 0 | 0 |
| 14/09/2021 |
7.38
|
600 | 7.15 | 8.07 | 7.38 | 0 | 0 | 0 |
| 13/09/2021 |
7.15
|
9,100 | 7.15 | 8.07 | 7.15 | 0 | 0 | 0 |
| 10/09/2021 |
7.15
|
2,900 | 7.46 | 7.69 | 7.15 | 0 | 0 | 0 |
| 09/09/2021 |
7.46
|
900 | 7.38 | 7.61 | 7.46 | 0 | 0 | 0 |
| 08/09/2021 |
7.38
|
100 | 7.61 | 7.61 | 7.38 | 0 | 0 | 0 |
| 07/09/2021 |
7.61
|
0 | 7.38 | 7.61 | 7.61 | 0 | 0 | 0 |
| 06/09/2021 |
7.38
|
600 | 7.61 | 7.69 | 7.38 | 0 | 0 | 0 |
| 01/09/2021 |
7.61
|
400 | 7.23 | 7.61 | 7.30 | 0 | 0 | 0 |
| 31/08/2021 |
7.23
|
1,200 | 7.69 | 7.69 | 7.00 | 0 | 0 | 0 |
| 30/08/2021 |
7.69
|
800 | 7.53 | 7.92 | 7.69 | 0 | 100 | -0.0 |
| 27/08/2021 |
7.53
|
600 | 7.61 | 7.61 | 7.30 | 0 | 0 | 0 |
| 26/08/2021 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 25/08/2021 |
7.61
|
1,200 | 7.30 | 7.69 | 7.46 | 0 | 200 | -0.0 |
| 24/08/2021 |
7.30
|
1,100 | 7.23 | 8.07 | 7.30 | 0 | 0 | 0 |
| 23/08/2021 |
7.23
|
9,326 | 7.30 | 8.07 | 7.15 | 0 | 0 | 0 |
| 20/08/2021 |
7.30
|
2,800 | 8.00 | 8.00 | 7.30 | 0 | 0 | 0 |
| 19/08/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 18/08/2021 |
8.00
|
301 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 17/08/2021 |
8.00
|
300 | 7.53 | 8.07 | 8.00 | 0 | 0 | 0 |
| 16/08/2021 |
7.53
|
600 | 7.30 | 8.15 | 7.53 | 0 | 0 | 0 |
| 13/08/2021 |
7.30
|
900 | 8.07 | 8.07 | 7.30 | 0 | 0 | 0 |
| 12/08/2021 |
8.07
|
400 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 11/08/2021 |
8.07
|
100 | 7.30 | 8.07 | 8.07 | 0 | 0 | 0 |
| 10/08/2021 |
7.30
|
1,900 | 8.15 | 8.15 | 7.30 | 0 | 0 | 0 |
| 09/08/2021 |
8.15
|
100 | 8.07 | 8.15 | 8.15 | 0 | 0 | 0 |
| 06/08/2021 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 |
| 05/08/2021 |
8.07
|
100 | 7.46 | 8.07 | 8.07 | 0 | 0 | 0 |
| 04/08/2021 |
7.46
|
1,500 | 8.00 | 8.00 | 7.30 | 0 | 0 | 0 |
| 03/08/2021 |
8.00
|
100 | 7.69 | 8.00 | 8.00 | 0 | 0 | 0 |
| 02/08/2021 |
7.69
|
3,000 | 8.15 | 8.15 | 7.69 | 0 | 0 | 0 |
| 30/07/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 29/07/2021 |
8.15
|
100 | 7.69 | 8.15 | 8.15 | 0 | 0 | 0 |
| 28/07/2021 |
7.69
|
200 | 7.92 | 7.92 | 7.69 | 0 | 0 | 0 |
| 27/07/2021 |
7.92
|
100 | 7.69 | 7.92 | 7.92 | 0 | 0 | 0 |
| 26/07/2021 |
7.69
|
428 | 8.07 | 8.07 | 7.69 | 0 | 0 | 0 |
| 23/07/2021 |
8.07
|
0 | 7.92 | 8.07 | 8.07 | 0 | 0 | 0 |
| 22/07/2021 |
7.92
|
200 | 7.69 | 8.15 | 7.92 | 0 | 0 | 0 |
| 21/07/2021 |
7.69
|
400 | 8.00 | 8.00 | 7.15 | 0 | 0 | 0 |
| 20/07/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 19/07/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 16/07/2021 |
8.00
|
0 | 7.92 | 8.00 | 7.92 | 0 | 0 | 0 |
| 15/07/2021 |
7.92
|
300 | 7.69 | 8.07 | 7.92 | 0 | 0 | 0 |
| 14/07/2021 |
7.69
|
200 | 7.00 | 7.69 | 7.69 | 0 | 0 | 0 |
| 13/07/2021 |
7.00
|
1,000 | 8.07 | 8.07 | 7.00 | 0 | 300 | -0.0 |
| 12/07/2021 |
8.07
|
200 | 8.38 | 8.38 | 8.07 | 0 | 0 | 0 |
| 09/07/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 08/07/2021 |
8.38
|
100 | 8.23 | 8.38 | 8.38 | 0 | 0 | 0 |
| 07/07/2021 |
8.23
|
200 | 7.23 | 8.23 | 7.38 | 0 | 0 | 0 |
| 06/07/2021 |
7.23
|
500 | 7.76 | 8.30 | 7.23 | 0 | 0 | 0 |
| 05/07/2021 |
7.76
|
100 | 8.38 | 8.38 | 7.76 | 0 | 0 | 0 |
| 02/07/2021 |
8.38
|
100 | 7.30 | 8.38 | 8.38 | 0 | 0 | 0 |