| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.40 | -4.71% | 62,300 | -100 | -0.0 |
8
8.50
8.20
|
|
2 tháng
(2025-11-28) |
-0.40 | -4.71% | 83,100 | 4,800 | 0.0 |
8
8.50
8.20
|
|
3 tháng
(2025-10-29) |
-0.40 | -4.71% | 83,200 | 4,800 | 0.0 |
8
8.50
8.20
|
|
6 tháng
(2025-07-31) |
1.80 | 28.57% | 295,300 | 188,300 | 1.5 |
6.30
8.50
8.20
|
|
12 tháng
(2025-02-03) |
2 | 32.79% | 394,613 | 188,600 | 1.5 |
6
8.50
8.20
|
|
24 tháng
(2024-02-07) |
1.20 | 17.39% | 706,902 | 188,600 | 1.5 |
4.70
8.50
8.20
|
|
36 tháng
(2023-02-13) |
0 | 0% | 1,039,968 | 187,600 | 1.5 |
4.70
9.30
8.20
|
|
60 tháng
(2021-02-22) |
3.10 | 62% | 1,618,444 | 188,700 | 1.5 |
3.60
10.20
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/06/2022 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/06/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 20/06/2022 |
7.30
|
1,111 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 17/06/2022 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/06/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/06/2022 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 14/06/2022 |
8.10
|
10 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/06/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/06/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/06/2022 |
7.80
|
250 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 08/06/2022 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/06/2022 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/06/2022 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 03/06/2022 |
8.70
|
300 | 6.60 | 8.70 | 6.60 | 0 | 0 | 0 |
| 02/06/2022 |
7.70
|
1,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 01/06/2022 |
8.70
|
897 | 11.40 | 11.40 | 8.70 | 0 | 0 | 0 |
| 31/05/2022 |
10.20
|
1 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 30/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 27/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 26/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 25/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 24/05/2022 |
10.20
|
15 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 23/05/2022 |
10.20
|
1 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 20/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 19/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 18/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 17/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 16/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 13/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 12/05/2022 |
10.20
|
167 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 11/05/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/05/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/05/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/05/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/05/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 04/05/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 29/04/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 28/04/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 27/04/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 26/04/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 25/04/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 22/04/2022 |
9
|
4,400 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/04/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 20/04/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 19/04/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 18/04/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 15/04/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 14/04/2022 |
9
|
300 | 9 | 9 | 9 | 0 | 0 | 0 |
| 13/04/2022 |
9.80
|
100 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 12/04/2022 |
8.90
|
0 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 08/04/2022 |
8.90
|
200 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 07/04/2022 |
9.10
|
2,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 06/04/2022 |
9.10
|
1,000 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 05/04/2022 |
9.10
|
600 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 04/04/2022 |
8.90
|
630 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 01/04/2022 |
9.30
|
5,401 | 8.80 | 9.40 | 8.80 | 0 | 0 | 0 |
| 31/03/2022 |
9.20
|
400 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 30/03/2022 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 29/03/2022 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 28/03/2022 |
9.30
|
2,752 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 25/03/2022 |
9.30
|
600 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
| 24/03/2022 |
9.20
|
5,400 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 23/03/2022 |
8.90
|
600 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 22/03/2022 |
9.10
|
400 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 21/03/2022 |
9.10
|
1,500 | 9 | 9.10 | 9 | 0 | 0 | 0 |
| 18/03/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 17/03/2022 |
9
|
900 | 9 | 9 | 9 | 0 | 0 | 0 |
| 16/03/2022 |
8.90
|
1,605 | 9.90 | 9.90 | 8.90 | 0 | 0 | 0 |
| 15/03/2022 |
9.90
|
100 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 14/03/2022 |
9
|
3,100 | 9 | 9 | 9 | 0 | 0 | 0 |
| 11/03/2022 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/03/2022 |
9
|
7,100 | 8.80 | 9 | 8.80 | 0 | 0 | 0 |
| 09/03/2022 |
8.80
|
5,800 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 08/03/2022 |
8.70
|
3,900 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 07/03/2022 |
8.60
|
2,400 | 8.50 | 8.90 | 8.50 | 0 | 0 | 0 |
| 04/03/2022 |
8.60
|
3,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 03/03/2022 |
8.70
|
3,300 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 02/03/2022 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 01/03/2022 |
8.60
|
200 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/02/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 25/02/2022 |
8.80
|
4,700 | 9 | 9.20 | 8.70 | 0 | 0 | 0 |
| 24/02/2022 |
8.70
|
5,800 | 9 | 9 | 8.40 | 0 | 0 | 0 |
| 23/02/2022 |
8.40
|
800 | 10.30 | 10.30 | 8.30 | 0 | 0 | 0 |
| 22/02/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 21/02/2022 |
9
|
200 | 9 | 9 | 9 | 0 | 0 | 0 |
| 18/02/2022 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 17/02/2022 |
9.40
|
100 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
| 16/02/2022 |
8.60
|
5,100 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 15/02/2022 |
8.20
|
200 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 14/02/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/02/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/02/2022 |
8.20
|
3,400 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 09/02/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 08/02/2022 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/02/2022 |
8.20
|
204 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 28/01/2022 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 27/01/2022 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 26/01/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 25/01/2022 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 24/01/2022 |
6.50
|
2,800 | 7 | 7 | 6.40 | 0 | 0 | 0 |