| 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) |
-0.05 | -1.68% | 110,300 | -100 | -0.0 |
2.91
2.97
2.92
|
|
2 tháng
(2025-11-28) |
-0.04 | -1.35% | 321,700 | -4,800 | -0.0 |
2.91
3
2.92
|
|
3 tháng
(2025-10-29) |
-0.08 | -2.67% | 590,200 | -5,200 | -0.0 |
2.91
3.05
2.92
|
|
6 tháng
(2025-07-31) |
-0.25 | -7.89% | 2,509,300 | -8,800 | -0.0 |
2.91
3.21
2.92
|
|
12 tháng
(2025-02-03) |
-0.39 | -11.78% | 6,609,700 | 191,700 | 0.7 |
2.83
3.47
2.92
|
|
24 tháng
(2024-02-07) |
-0.59 | -16.81% | 15,326,400 | -26,733 | -0.1 |
2.83
3.63
2.92
|
|
36 tháng
(2023-02-13) |
-0.13 | -4.26% | 45,828,900 | -633 | 0.1 |
2.69
4.54
2.92
|
|
60 tháng
(2021-02-22) |
0.21 | 7.75% | 256,725,400 | 5,281 | 0.2 |
2.25
11.70
2.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/06/2022 |
4.18
|
96,300 | 4.07 | 4.21 | 4.08 | 0 | 5,000 | -0.0 |
| 21/06/2022 |
4.07
|
131,300 | 4.37 | 4.38 | 4.07 | 0 | 4,700 | -0.0 |
| 20/06/2022 |
4.37
|
196,700 | 4.38 | 4.50 | 4.15 | 0 | 5,300 | -0.0 |
| 17/06/2022 |
4.38
|
283,200 | 4.70 | 4.70 | 4.38 | 1,000 | 1,800 | -0.0 |
| 16/06/2022 |
4.70
|
137,100 | 4.70 | 4.88 | 4.38 | 4,200 | 4,900 | -0.0 |
| 15/06/2022 |
4.70
|
281,800 | 5.05 | 5.27 | 4.70 | 2,000 | 4,200 | -0.0 |
| 14/06/2022 |
5.05
|
171,900 | 5.41 | 5.41 | 5.04 | 0 | 4,000 | -0.0 |
| 13/06/2022 |
5.41
|
274,000 | 5.81 | 5.81 | 5.41 | 0 | 8,800 | -0.0 |
| 10/06/2022 |
5.81
|
178,200 | 6.02 | 6.05 | 5.81 | 1,200 | 3,400 | -0.0 |
| 09/06/2022 |
6.02
|
80,000 | 6.15 | 6.17 | 6.02 | 300 | 3,400 | -0.0 |
| 08/06/2022 |
6.15
|
238,700 | 6.02 | 6.16 | 5.89 | 1,100 | 3,000 | -0.0 |
| 07/06/2022 |
6.02
|
64,700 | 6.01 | 6.11 | 5.72 | 0 | 0 | 0 |
| 06/06/2022 |
6.01
|
130,300 | 6.15 | 6.15 | 6 | 2,700 | 3,500 | -0.0 |
| 03/06/2022 |
6.15
|
206,500 | 6 | 6.19 | 6.01 | 3,100 | 500 | 0.0 |
| 02/06/2022 |
6
|
203,300 | 5.99 | 6.15 | 6 | 1,900 | 2,500 | -0.0 |
| 01/06/2022 |
5.99
|
257,000 | 6.25 | 6.25 | 5.99 | 5,000 | 5,200 | -0.0 |
| 31/05/2022 |
6.25
|
297,000 | 6.38 | 6.40 | 6 | 800 | 3,200 | -0.0 |
| 30/05/2022 |
6.38
|
169,400 | 5.97 | 6.38 | 6.38 | 0 | 100 | -0.0 |
| 27/05/2022 |
5.97
|
296,400 | 5.58 | 5.97 | 5.58 | 900 | 1,300 | -0.0 |
| 26/05/2022 |
5.58
|
128,500 | 5.63 | 5.68 | 5.52 | 100 | 11,500 | -0.1 |
| 25/05/2022 |
5.63
|
91,600 | 5.53 | 5.69 | 5.50 | 1,000 | 1,700 | -0.0 |
| 24/05/2022 |
5.53
|
58,400 | 5.53 | 5.70 | 5.44 | 0 | 9,700 | -0.1 |
| 23/05/2022 |
5.53
|
61,100 | 5.51 | 5.75 | 5.48 | 400 | 4,400 | -0.0 |
| 20/05/2022 |
5.51
|
159,900 | 5.54 | 5.65 | 5.50 | 1,300 | 2,900 | -0.0 |
| 19/05/2022 |
5.54
|
63,900 | 5.59 | 5.66 | 5.40 | 1,800 | 1,800 | 0 |
| 18/05/2022 |
5.59
|
83,500 | 5.56 | 5.79 | 5.56 | 300 | 5,400 | -0.0 |
| 17/05/2022 |
5.56
|
154,400 | 5.20 | 5.56 | 5.04 | 3,300 | 4,000 | -0.0 |
| 16/05/2022 |
5.20
|
73,700 | 5.19 | 5.46 | 5.05 | 3,500 | 0 | 0.0 |
| 13/05/2022 |
5.19
|
178,700 | 5.58 | 5.74 | 5.19 | 1,900 | 7,000 | -0.0 |
| 12/05/2022 |
5.58
|
119,100 | 6 | 6.11 | 5.58 | 800 | 14,100 | -0.1 |
| 11/05/2022 |
6
|
98,300 | 5.88 | 6.15 | 5.86 | 2,800 | 10,100 | -0.0 |
| 10/05/2022 |
5.88
|
174,400 | 5.72 | 5.89 | 5.33 | 11,400 | 7,900 | 0.0 |
| 09/05/2022 |
5.72
|
140,700 | 6.15 | 6.15 | 5.72 | 0 | 7,500 | -0.0 |
| 06/05/2022 |
6.15
|
131,300 | 6.40 | 6.40 | 5.98 | 2,000 | 1,500 | 0.0 |
| 05/05/2022 |
6.40
|
122,700 | 6.60 | 6.60 | 6.31 | 2,900 | 12,200 | -0.1 |
| 04/05/2022 |
6.60
|
102,000 | 6.73 | 6.87 | 6.50 | 0 | 5,600 | -0.0 |
| 29/04/2022 |
6.73
|
575,200 | 6.32 | 6.75 | 6.31 | 6,500 | 3,100 | 0.0 |
| 28/04/2022 |
6.32
|
138,900 | 6.38 | 6.50 | 6.31 | 600 | 14,000 | -0.1 |
| 27/04/2022 |
6.38
|
121,200 | 6.12 | 6.39 | 6.10 | 2,900 | 8,600 | -0.0 |
| 26/04/2022 |
6.12
|
153,000 | 5.97 | 6.12 | 5.70 | 6,700 | 2,500 | 0.0 |
| 25/04/2022 |
5.97
|
293,100 | 6 | 6.39 | 5.70 | 6,100 | 17,200 | -0.1 |
| 22/04/2022 |
6
|
259,500 | 5.85 | 6.25 | 5.54 | 7,600 | 4,000 | 0.0 |
| 21/04/2022 |
5.85
|
548,100 | 6.29 | 6.29 | 5.85 | 14,300 | 0 | 0.1 |
| 20/04/2022 |
6.29
|
395,600 | 6.76 | 6.90 | 6.29 | 27,200 | 0 | 0.2 |
| 19/04/2022 |
6.76
|
417,200 | 7.26 | 7.47 | 6.76 | 5,700 | 10,100 | -0.0 |
| 18/04/2022 |
7.26
|
390,000 | 7.80 | 7.98 | 7.26 | 3,300 | 6,200 | -0.0 |
| 15/04/2022 |
7.80
|
124,000 | 8 | 8 | 7.80 | 100 | 14,500 | -0.1 |
| 14/04/2022 |
8
|
218,900 | 8 | 8.10 | 7.83 | 7,300 | 10,900 | -0.0 |
| 13/04/2022 |
8
|
273,300 | 8.09 | 8.09 | 7.54 | 2,800 | 55,100 | -0.4 |
| 12/04/2022 |
8.09
|
326,900 | 8.50 | 8.70 | 8 | 3,300 | 19,100 | -0.1 |
| 08/04/2022 |
8.50
|
176,700 | 8.71 | 8.88 | 8.36 | 0 | 21,300 | -0.2 |
| 07/04/2022 |
8.71
|
223,500 | 8.76 | 8.99 | 8.70 | 200 | 24,300 | -0.2 |
| 06/04/2022 |
8.76
|
257,500 | 8.86 | 9.10 | 8.75 | 3,700 | 8,900 | -0.0 |
| 05/04/2022 |
8.86
|
222,200 | 8.97 | 8.97 | 8.76 | 10,400 | 1,000 | 0.1 |
| 04/04/2022 |
8.97
|
235,300 | 9.04 | 9.20 | 8.96 | 7,500 | 1,700 | 0.1 |
| 01/04/2022 |
9.04
|
371,500 | 9.01 | 9.05 | 8.52 | 11,600 | 3,000 | 0.1 |
| 31/03/2022 |
9.01
|
292,700 | 9.02 | 9.25 | 8.89 | 1,100 | 20,400 | -0.2 |
| 30/03/2022 |
9.02
|
685,300 | 9.38 | 9.79 | 9.01 | 1,900 | 30,800 | -0.3 |
| 29/03/2022 |
9.38
|
1,014,600 | 8.80 | 9.41 | 8.85 | 39,900 | 4,100 | 0.3 |
| 28/03/2022 |
8.80
|
482,200 | 9.05 | 9.15 | 8.51 | 6,700 | 5,200 | 0.0 |
| 25/03/2022 |
9.05
|
840,800 | 8.89 | 9.17 | 8.81 | 2,800 | 0 | 0.0 |
| 24/03/2022 |
8.89
|
231,300 | 8.97 | 8.97 | 8.70 | 18,800 | 0 | 0.2 |
| 23/03/2022 |
8.97
|
772,800 | 8.77 | 9.10 | 8.71 | 14,300 | 6,500 | 0.1 |
| 22/03/2022 |
8.77
|
358,000 | 8.80 | 8.81 | 8.70 | 8,900 | 1,000 | 0.1 |
| 21/03/2022 |
8.80
|
444,700 | 8.53 | 8.88 | 8.45 | 35,000 | 0 | 0.3 |
| 18/03/2022 |
8.53
|
381,200 | 8.52 | 8.64 | 8.48 | 7,200 | 0 | 0.1 |
| 17/03/2022 |
8.52
|
260,900 | 8.40 | 8.65 | 8.44 | 9,900 | 300 | 0.1 |
| 16/03/2022 |
8.40
|
172,700 | 8.25 | 8.50 | 8 | 3,400 | 2,800 | 0.0 |
| 15/03/2022 |
8.25
|
343,500 | 8.25 | 8.39 | 8.10 | 100 | 15,500 | -0.1 |
| 14/03/2022 |
8.25
|
343,200 | 8.64 | 8.64 | 8.20 | 0 | 17,600 | -0.1 |
| 11/03/2022 |
8.64
|
314,500 | 8.82 | 8.85 | 8.61 | 13,900 | 0 | 0.1 |
| 10/03/2022 |
8.82
|
330,700 | 8.39 | 8.95 | 8.40 | 15,900 | 5,000 | 0.1 |
| 09/03/2022 |
8.39
|
353,100 | 8.64 | 8.64 | 8.29 | 0 | 4,200 | -0.0 |
| 08/03/2022 |
8.64
|
416,300 | 8.92 | 8.92 | 8.60 | 6,100 | 13,500 | -0.1 |
| 07/03/2022 |
8.92
|
588,800 | 9.05 | 9.10 | 8.50 | 2,100 | 11,700 | -0.1 |
| 04/03/2022 |
9.05
|
1,166,300 | 8.60 | 9.18 | 8.61 | 2,300 | 87,900 | -0.8 |
| 03/03/2022 |
8.60
|
396,000 | 8.30 | 8.60 | 8.30 | 3,800 | 5,000 | -0.0 |
| 02/03/2022 |
8.30
|
471,300 | 8.19 | 8.50 | 8.21 | 11,600 | 5,800 | 0.0 |
| 01/03/2022 |
8.19
|
292,700 | 8.12 | 8.20 | 8.08 | 4,800 | 500 | 0.0 |
| 28/02/2022 |
8.12
|
185,800 | 8.13 | 8.30 | 8.08 | 200 | 4,900 | -0.0 |
| 25/02/2022 |
8.13
|
192,200 | 8 | 8.25 | 8.02 | 8,900 | 0 | 0.1 |
| 24/02/2022 |
8
|
388,400 | 8.31 | 8.31 | 7.74 | 9,900 | 13,800 | -0.0 |
| 23/02/2022 |
8.31
|
620,400 | 8.19 | 8.45 | 8.15 | 9,600 | 1,500 | 0.1 |
| 22/02/2022 |
8.19
|
414,500 | 8.40 | 8.40 | 8.15 | 0 | 6,800 | -0.1 |
| 21/02/2022 |
8.40
|
352,900 | 8.09 | 8.50 | 8.10 | 92,200 | 2,200 | 0.7 |
| 18/02/2022 |
8.09
|
242,500 | 8 | 8.13 | 7.95 | 16,800 | 200 | 0.1 |
| 17/02/2022 |
8
|
299,700 | 8.14 | 8.20 | 8 | 1,400 | 600 | 0.0 |
| 16/02/2022 |
8.14
|
184,800 | 7.88 | 8.29 | 7.82 | 4,500 | 0 | 0.0 |
| 15/02/2022 |
7.88
|
120,900 | 7.90 | 7.91 | 7.80 | 1,800 | 1,100 | 0.0 |
| 14/02/2022 |
7.90
|
308,600 | 7.90 | 7.95 | 7.79 | 3,300 | 2,600 | 0.0 |
| 11/02/2022 |
7.90
|
191,700 | 8 | 8 | 7.88 | 1,500 | 600 | 0.0 |
| 10/02/2022 |
8
|
179,000 | 7.84 | 8.10 | 7.86 | 2,600 | 5,300 | -0.0 |
| 09/02/2022 |
7.84
|
132,100 | 7.89 | 7.90 | 7.70 | 200 | 2,900 | -0.0 |
| 08/02/2022 |
7.89
|
239,800 | 7.78 | 7.98 | 7.25 | 2,500 | 1,400 | 0.0 |
| 07/02/2022 |
7.78
|
270,000 | 7.28 | 7.78 | 7.30 | 24,200 | 100 | 0.2 |
| 28/01/2022 |
7.28
|
143,000 | 7.27 | 7.50 | 7.05 | 8,100 | 3,400 | 0.0 |
| 27/01/2022 |
7.27
|
194,700 | 7.32 | 7.40 | 7.13 | 3,200 | 7,800 | -0.0 |
| 26/01/2022 |
7.32
|
335,400 | 7.59 | 7.61 | 7.32 | 0 | 30,100 | -0.2 |
| 25/01/2022 |
7.59
|
100,400 | 7.49 | 7.80 | 7.03 | 7,100 | 5,400 | 0.0 |
| 24/01/2022 |
7.49
|
411,500 | 8.05 | 8.27 | 7.49 | 10,700 | 47,900 | -0.3 |