| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-0.50 | -3.82% | 2,194,100 | 2,000 | 0.0 |
12.60
13.10
12.70
|
|
2 tháng
(2025-10-13) |
-1.20 | -8.70% | 6,318,200 | 1,000 | 0.0 |
12.60
13.80
12.70
|
|
3 tháng
(2025-09-15) |
-1.40 | -10% | 11,558,500 | 3,000 | 0.0 |
12.60
14.30
12.70
|
|
6 tháng
(2025-06-16) |
1.50 | 13.51% | 48,872,300 | -39,600 | -0.6 |
11.10
15.30
12.70
|
|
12 tháng
(2024-12-17) |
3.05 | 31.94% | 84,302,648 | -255,800 | -2.9 |
8.65
15.30
12.70
|
|
24 tháng
(2023-12-25) |
3.26 | 34.95% | 118,143,813 | 4,448 | -0.4 |
6.94
15.30
12.70
|
|
36 tháng
(2022-12-28) |
8.66 | 219.76% | 167,482,398 | 11,607 | -0.5 |
3.71
15.30
12.70
|
|
60 tháng
(2021-01-07) |
8.99 | 248.98% | 246,086,180 | 14,800 | -0.5 |
3.01
21.59
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/07/2021 |
8.04
|
94,000 | 8.36 | 8.36 | 7.79 | 0 | 0 | 0 |
| 16/07/2021 |
8.36
|
65,615 | 8.11 | 8.36 | 7.98 | 0 | 0 | 0 |
| 15/07/2021 |
8.11
|
23,210 | 7.85 | 8.11 | 6.71 | 0 | 0 | 0 |
| 14/07/2021 |
7.85
|
76,300 | 7.54 | 8.17 | 7.60 | 0 | 0 | 0 |
| 13/07/2021 |
7.54
|
47,800 | 6.90 | 7.60 | 7.28 | 0 | 0 | 0 |
| 12/07/2021 |
6.90
|
67,700 | 8.04 | 8.04 | 6.90 | 0 | 0 | 0 |
| 09/07/2021 |
8.04
|
69,100 | 8.17 | 8.17 | 7.03 | 0 | 0 | 0 |
| 08/07/2021 |
8.17
|
65,273 | 8.36 | 8.55 | 8.11 | 0 | 0 | 0 |
| 07/07/2021 |
8.36
|
145,300 | 8.68 | 8.68 | 7.98 | 0 | 0 | 0 |
| 06/07/2021 |
8.68
|
159,200 | 9.06 | 9.25 | 8.17 | 0 | 2,000 | -0.0 |
| 05/07/2021 |
9.06
|
229,800 | 9.25 | 9.50 | 8.99 | 0 | 5,000 | -0.1 |
| 02/07/2021 |
9.25
|
155,700 | 9.44 | 9.56 | 9.18 | 0 | 0 | 0 |
| 01/07/2021 |
9.44
|
281,020 | 9.12 | 9.50 | 8.87 | 2,000 | 0 | 0.0 |
| 30/06/2021 |
9.12
|
234,023 | 8.80 | 9.44 | 8.87 | 2,000 | 0 | 0.0 |
| 29/06/2021 |
8.80
|
341,527 | 8.61 | 9.06 | 7.47 | 3,000 | 0 | 0.0 |
| 28/06/2021 |
8.61
|
160,050 | 8.49 | 8.93 | 8.55 | 0 | 0 | 0 |
| 25/06/2021 |
8.49
|
129,300 | 8.30 | 8.55 | 8.11 | 0 | 0 | 0 |
| 24/06/2021 |
8.30
|
58,660 | 8.23 | 8.49 | 8.17 | 0 | 0 | 0 |
| 23/06/2021 |
8.23
|
56,940 | 8.30 | 8.61 | 8.23 | 0 | 0 | 0 |
| 22/06/2021 |
8.30
|
86,700 | 8.30 | 8.42 | 8.04 | 0 | 0 | 0 |
| 21/06/2021 |
8.30
|
102,300 | 8.55 | 8.55 | 8.11 | 0 | 0 | 0 |
| 18/06/2021 |
8.55
|
65,530 | 8.49 | 8.74 | 8.36 | 0 | 0 | 0 |
| 17/06/2021 |
8.49
|
46,300 | 8.36 | 8.55 | 8.23 | 0 | 0 | 0 |
| 16/06/2021 |
8.36
|
42,225 | 8.87 | 8.87 | 8.36 | 0 | 0 | 0 |
| 15/06/2021 |
8.87
|
158,020 | 8.87 | 9.12 | 8.61 | 0 | 0 | 0 |
| 14/06/2021 |
8.87
|
245,211 | 8.23 | 9.06 | 8.04 | 0 | 0 | 0 |
| 11/06/2021 |
8.23
|
67,773 | 8.42 | 8.80 | 8.23 | 0 | 0 | 0 |
| 10/06/2021 |
8.42
|
58,221 | 8.87 | 9.18 | 8.04 | 0 | 0 | 0 |
| 09/06/2021 |
8.87
|
81,011 | 8.49 | 9.06 | 8.42 | 0 | 0 | 0 |
| 08/06/2021 |
8.49
|
86,500 | 8.30 | 9.50 | 7.73 | 0 | 0 | 0 |
| 07/06/2021 |
8.30
|
164,110 | 9.50 | 9.75 | 8.23 | 0 | 0 | 0 |
| 04/06/2021 |
9.50
|
157,031 | 9.82 | 10.13 | 9.18 | 0 | 0 | 0 |
| 03/06/2021 |
9.82
|
212,284 | 9.82 | 10.77 | 9.82 | 0 | 0 | 0 |
| 02/06/2021 |
9.82
|
250,150 | 8.61 | 9.82 | 8.61 | 0 | 0 | 0 |
| 01/06/2021 |
8.61
|
289,541 | 7.54 | 8.61 | 7.98 | 0 | 0 | 0 |
| 31/05/2021 |
7.54
|
20,250 | 6.59 | 7.54 | 5.70 | 0 | 0 | 0 |
| 28/05/2021 |
6.59
|
139,550 | 5.83 | 6.59 | 6.02 | 0 | 0 | 0 |
| 27/05/2021 |
5.83
|
79,100 | 5.07 | 5.83 | 5.19 | 0 | 0 | 0 |
| 26/05/2021 |
5.07
|
17,300 | 5.00 | 5.07 | 5.00 | 0 | 0 | 0 |
| 25/05/2021 |
5.00
|
12,900 | 5.07 | 5.13 | 5.00 | 0 | 0 | 0 |
| 24/05/2021 |
5.07
|
2,600 | 4.94 | 5.13 | 4.81 | 0 | 0 | 0 |
| 21/05/2021 |
4.94
|
9,100 | 4.75 | 4.94 | 4.75 | 0 | 0 | 0 |
| 20/05/2021 |
4.75
|
49,900 | 5.00 | 5.00 | 4.75 | 0 | 0 | 0 |
| 19/05/2021 |
5.00
|
8,600 | 5.13 | 5.13 | 4.81 | 0 | 0 | 0 |
| 18/05/2021 |
5.13
|
14,200 | 4.81 | 5.13 | 4.75 | 0 | 0 | 0 |
| 17/05/2021 |
4.81
|
28,800 | 5.07 | 5.07 | 4.81 | 0 | 0 | 0 |
| 14/05/2021 |
5.07
|
10,800 | 5.07 | 5.26 | 5.07 | 0 | 0 | 0 |
| 13/05/2021 |
5.07
|
15,000 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 12/05/2021 |
5.07
|
1,200 | 5.07 | 5.07 | 5.00 | 0 | 0 | 0 |
| 11/05/2021 |
5.07
|
28,167 | 5.07 | 5.07 | 4.94 | 0 | 0 | 0 |
| 10/05/2021 |
5.07
|
11,400 | 5.00 | 5.07 | 5.00 | 0 | 0 | 0 |
| 07/05/2021 |
5.00
|
19,800 | 5.07 | 5.07 | 4.75 | 0 | 0 | 0 |
| 06/05/2021 |
5.07
|
10,300 | 5.26 | 5.26 | 5.07 | 0 | 0 | 0 |
| 05/05/2021 |
5.26
|
5,900 | 5.00 | 5.26 | 5.07 | 0 | 0 | 0 |
| 04/05/2021 |
5.00
|
5,400 | 5.07 | 5.07 | 5.00 | 0 | 0 | 0 |
| 29/04/2021 |
5.07
|
11,100 | 5.07 | 5.26 | 4.81 | 0 | 0 | 0 |
| 28/04/2021 |
5.07
|
18,600 | 5.07 | 5.07 | 5.00 | 0 | 0 | 0 |
| 27/04/2021 |
5.07
|
12,200 | 5.26 | 5.26 | 4.75 | 0 | 0 | 0 |
| 26/04/2021 |
5.26
|
5,800 | 5.57 | 5.57 | 4.88 | 0 | 0 | 0 |
| 23/04/2021 |
5.57
|
6,900 | 5.45 | 5.89 | 5.32 | 0 | 0 | 0 |
| 22/04/2021 |
5.45
|
23,200 | 5.70 | 5.70 | 5.38 | 0 | 0 | 0 |
| 20/04/2021 |
5.70
|
79,400 | 5.89 | 5.89 | 5.70 | 0 | 0 | 0 |
| 19/04/2021 |
5.89
|
400 | 5.76 | 6.02 | 5.89 | 0 | 0 | 0 |
| 16/04/2021 |
5.76
|
46,400 | 5.70 | 5.89 | 5.45 | 0 | 0 | 0 |
| 15/04/2021 |
5.70
|
57,300 | 6.02 | 6.02 | 5.70 | 0 | 0 | 0 |
| 14/04/2021 |
6.02
|
31,600 | 6.02 | 6.02 | 5.70 | 0 | 0 | 0 |
| 13/04/2021 |
6.02
|
24,300 | 5.76 | 6.33 | 5.70 | 0 | 0 | 0 |
| 12/04/2021 |
5.76
|
31,200 | 5.76 | 6.08 | 5.57 | 0 | 0 | 0 |
| 09/04/2021 |
5.76
|
37,200 | 5.83 | 5.83 | 5.07 | 0 | 0 | 0 |
| 08/04/2021 |
5.83
|
27,700 | 5.95 | 5.95 | 5.70 | 0 | 0 | 0 |
| 07/04/2021 |
5.95
|
62,500 | 5.45 | 6.02 | 5.51 | 0 | 0 | 0 |
| 06/04/2021 |
5.45
|
22,500 | 5.51 | 5.51 | 5.26 | 0 | 0 | 0 |
| 05/04/2021 |
5.51
|
15,900 | 5.70 | 5.70 | 5.45 | 0 | 0 | 0 |
| 02/04/2021 |
5.70
|
66,300 | 5.26 | 5.89 | 5.32 | 0 | 0 | 0 |
| 01/04/2021 |
5.26
|
104,300 | 4.62 | 5.57 | 4.75 | 0 | 0 | 0 |
| 31/03/2021 |
4.62
|
21,600 | 4.62 | 4.94 | 4.62 | 0 | 0 | 0 |
| 30/03/2021 |
4.62
|
14,000 | 4.81 | 4.81 | 4.56 | 0 | 0 | 0 |
| 29/03/2021 |
4.81
|
4,900 | 4.81 | 4.88 | 4.69 | 0 | 0 | 0 |
| 26/03/2021 |
4.81
|
13,900 | 4.50 | 4.81 | 4.62 | 0 | 0 | 0 |
| 25/03/2021 |
4.50
|
12,210 | 4.69 | 4.75 | 4.43 | 0 | 0 | 0 |
| 24/03/2021 |
4.69
|
12,700 | 4.88 | 4.88 | 4.43 | 0 | 0 | 0 |
| 23/03/2021 |
4.88
|
10,100 | 4.81 | 4.88 | 4.62 | 0 | 0 | 0 |
| 22/03/2021 |
4.81
|
3,900 | 4.94 | 4.94 | 4.81 | 0 | 0 | 0 |
| 19/03/2021 |
4.94
|
9,000 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 18/03/2021 |
4.94
|
9,600 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 17/03/2021 |
4.94
|
4,710 | 4.88 | 4.94 | 4.88 | 0 | 0 | 0 |
| 16/03/2021 |
4.88
|
7,400 | 4.88 | 4.94 | 4.88 | 0 | 0 | 0 |
| 15/03/2021 |
4.88
|
8,500 | 4.88 | 4.94 | 4.81 | 0 | 0 | 0 |
| 12/03/2021 |
4.88
|
3,500 | 4.88 | 4.88 | 4.81 | 0 | 0 | 0 |
| 11/03/2021 |
4.88
|
23,300 | 4.75 | 5.07 | 4.69 | 0 | 0 | 0 |
| 10/03/2021 |
4.75
|
18,600 | 4.75 | 4.75 | 4.69 | 0 | 0 | 0 |
| 09/03/2021 |
4.75
|
11,600 | 4.62 | 4.75 | 4.69 | 0 | 0 | 0 |
| 08/03/2021 |
4.62
|
3,900 | 4.75 | 4.75 | 4.62 | 0 | 0 | 0 |
| 05/03/2021 |
4.75
|
9,800 | 4.62 | 4.88 | 4.43 | 0 | 0 | 0 |
| 04/03/2021 |
4.62
|
11,600 | 4.75 | 4.75 | 4.43 | 0 | 0 | 0 |
| 03/03/2021 |
4.75
|
22,100 | 4.43 | 4.81 | 4.37 | 0 | 0 | 0 |
| 02/03/2021 |
4.43
|
20,200 | 4.69 | 4.69 | 4.43 | 0 | 0 | 0 |
| 01/03/2021 |
4.69
|
2,500 | 4.75 | 5.19 | 4.69 | 0 | 0 | 0 |
| 26/02/2021 |
4.75
|
700 | 5.00 | 5.00 | 4.69 | 0 | 0 | 0 |
| 25/02/2021 |
5.00
|
3,500 | 4.75 | 5.00 | 4.31 | 0 | 0 | 0 |