| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-19) |
0.10 | 1.25% | 6,928,600 | 0 | 0 |
7.90
8.30
8.10
|
|
2 tháng
(2025-10-20) |
-0.10 | -1.22% | 13,143,700 | 0 | 0 |
7.90
8.30
8.10
|
|
3 tháng
(2025-09-22) |
-0.10 | -1.22% | 19,279,800 | 0 | 0 |
7.90
8.40
8.10
|
|
6 tháng
(2025-06-23) |
-0.58 | -6.72% | 42,583,400 | -4,000 | 0 |
7.90
8.97
8.10
|
|
12 tháng
(2024-12-24) |
-2.09 | -20.54% | 91,194,973 | -8,002 | -0.0 |
7.64
10.38
8.10
|
|
24 tháng
(2024-01-02) |
-1.06 | -11.52% | 121,014,376 | -10,012 | -0.1 |
7.64
10.38
8.10
|
|
36 tháng
(2023-01-04) |
1.97 | 32.03% | 133,992,160 | -12,712 | -0.1 |
6.13
10.95
8.10
|
|
60 tháng
(2021-01-14) |
3.95 | 95.05% | 145,860,833 | -33,050 | -0.3 |
4.15
16.52
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2021 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 23/06/2021 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 22/06/2021 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 21/06/2021 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 18/06/2021 |
7.64
|
458,000 | 6.70 | 7.64 | 7.46 | 0 | 3,500 | -0.0 |
| 17/06/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 16/06/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 15/06/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 14/06/2021 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 11/06/2021 |
6.70
|
216,800 | 5.85 | 6.70 | 6.61 | 0 | 2,000 | -0.0 |
| 10/06/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 09/06/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 08/06/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 07/06/2021 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 04/06/2021 |
5.85
|
158,200 | 5.10 | 5.85 | 5.38 | 0 | 1,100 | -0.0 |
| 03/06/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/06/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/06/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 31/05/2021 |
5.10
|
0 | 5.19 | 5.10 | 5.19 | 0 | 0 | 0 |
| 28/05/2021 |
5.19
|
215,100 | 4.91 | 5.29 | 4.91 | 0 | 9,000 | -0.0 |
| 27/05/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 26/05/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 25/05/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 24/05/2021 |
4.91
|
0 | 4.81 | 4.91 | 4.81 | 0 | 0 | 0 |
| 21/05/2021 |
4.81
|
47,000 | 4.72 | 5.00 | 4.72 | 9,700 | 0 | 0.0 |
| 20/05/2021 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 19/05/2021 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 18/05/2021 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 17/05/2021 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 14/05/2021 |
4.72
|
87,200 | 4.81 | 5.10 | 4.62 | 4,900 | 0 | 0.0 |
| 13/05/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 12/05/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 11/05/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 10/05/2021 |
4.81
|
0 | 4.72 | 4.81 | 4.72 | 0 | 0 | 0 |
| 07/05/2021 |
4.72
|
127,600 | 4.91 | 5.00 | 4.72 | 0 | 0 | 0 |
| 06/05/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 05/05/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 04/05/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 29/04/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 28/04/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 27/04/2021 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 26/04/2021 |
4.91
|
0 | 4.81 | 4.91 | 4.81 | 0 | 0 | 0 |
| 23/04/2021 |
4.81
|
22,900 | 4.81 | 5.10 | 4.81 | 0 | 3,000 | -0.0 |
| 22/04/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 20/04/2021 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
| 19/04/2021 |
4.81
|
0 | 5.19 | 4.81 | 5.19 | 0 | 0 | 0 |
| 16/04/2021 |
5.19
|
73,200 | 5.19 | 5.57 | 4.53 | 0 | 0 | 0 |
| 15/04/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 14/04/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 13/04/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 12/04/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 09/04/2021 |
5.19
|
36,600 | 5.29 | 5.29 | 5.00 | 0 | 0 | 0 |
| 08/04/2021 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 07/04/2021 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 06/04/2021 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 05/04/2021 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 02/04/2021 |
5.29
|
155,200 | 4.62 | 5.29 | 4.72 | 1,000 | 0 | 0.0 |
| 01/04/2021 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 31/03/2021 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 30/03/2021 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 29/03/2021 |
4.62
|
0 | 4.81 | 4.62 | 4.81 | 0 | 0 | 0 |
| 26/03/2021 |
4.81
|
81,500 | 5.10 | 5.10 | 4.44 | 0 | 0 | 0 |
| 25/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 22/03/2021 |
5.10
|
0 | 5.00 | 5.10 | 5.00 | 0 | 0 | 0 |
| 19/03/2021 |
5.00
|
39,500 | 5.10 | 5.29 | 4.72 | 0 | 2,000 | -0.0 |
| 18/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/03/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/03/2021 |
5.10
|
0 | 5.00 | 5.10 | 5.00 | 0 | 0 | 0 |
| 12/03/2021 |
5.00
|
52,600 | 5.00 | 5.10 | 5.00 | 0 | 0 | 0 |
| 11/03/2021 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 10/03/2021 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 09/03/2021 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 08/03/2021 |
5.00
|
0 | 4.91 | 5.00 | 4.91 | 0 | 0 | 0 |
| 05/03/2021 |
4.91
|
52,100 | 5.19 | 5.29 | 4.81 | 623 | 0 | 0.0 |
| 04/03/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 03/03/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 02/03/2021 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 01/03/2021 |
5.19
|
0 | 5.00 | 5.19 | 5.00 | 0 | 0 | 0 |
| 26/02/2021 |
5.00
|
81,200 | 5.57 | 5.57 | 5.00 | 500 | 0 | 0.0 |
| 25/02/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 24/02/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 23/02/2021 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 22/02/2021 |
5.57
|
0 | 5.38 | 5.57 | 5.38 | 0 | 0 | 0 |
| 19/02/2021 |
5.38
|
158,800 | 5.10 | 5.85 | 5.19 | 1,050 | 0 | 0.0 |
| 18/02/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/02/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/02/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/02/2021 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/02/2021 |
5.10
|
226,800 | 4.44 | 5.10 | 4.53 | 2,000 | 0 | 0.0 |
| 04/02/2021 |
4.44
|
0 | 5.19 | 4.44 | 5.19 | 0 | 0 | 0 |
| 03/02/2021 |
5.19
|
0 | 4.44 | 5.19 | 4.44 | 0 | 0 | 0 |
| 02/02/2021 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 01/02/2021 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 29/01/2021 |
4.44
|
73,500 | 4.53 | 4.53 | 3.87 | 0 | 0 | 0 |
| 28/01/2021 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 27/01/2021 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 26/01/2021 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |