| 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) |
1.60 | 5.13% | 1,347,000 | 0 | 0 |
29.80
33
33
|
|
2 tháng
(2025-11-28) |
-1 | -2.96% | 3,173,600 | 0 | 0 |
29.80
33.80
33
|
|
3 tháng
(2025-10-29) |
-2.20 | -6.29% | 5,032,300 | 0 | 0 |
29.80
35
33
|
|
6 tháng
(2025-07-31) |
12.50 | 61.58% | 17,599,200 | 0 | 0 |
20
36
33
|
|
12 tháng
(2025-02-03) |
17 | 107.59% | 45,216,156 | 0 | 0 |
14.20
36
33
|
|
24 tháng
(2024-02-07) |
24.40 | 290.48% | 54,810,661 | 0 | 0 |
7.70
36
33
|
|
36 tháng
(2023-02-13) |
26.60 | 429.03% | 59,256,705 | 0 | 0 |
6
36
33
|
|
60 tháng
(2021-11-03) |
23.60 | 256.52% | 61,006,898 | 0 | 0 |
5.80
36
33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/06/2022 |
7.70
|
4,763 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 21/06/2022 |
7.90
|
7,406 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
| 20/06/2022 |
7.70
|
12,305 | 7.60 | 7.80 | 7 | 0 | 0 | 0 |
| 17/06/2022 |
7.60
|
8,710 | 7.10 | 7.60 | 6.70 | 0 | 0 | 0 |
| 16/06/2022 |
7.40
|
1,213 | 7.50 | 8.10 | 7.40 | 0 | 0 | 0 |
| 15/06/2022 |
7.70
|
10,205 | 7.80 | 7.80 | 6.90 | 0 | 0 | 0 |
| 14/06/2022 |
9
|
12,030 | 7.80 | 9 | 7.10 | 0 | 0 | 0 |
| 13/06/2022 |
7.90
|
13,078 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
| 10/06/2022 |
8.10
|
9,187 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
| 09/06/2022 |
8.30
|
11,025 | 8 | 8.30 | 8 | 0 | 0 | 0 |
| 08/06/2022 |
8
|
3,850 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
| 07/06/2022 |
8
|
20,213 | 8.30 | 8.40 | 7.80 | 0 | 0 | 0 |
| 06/06/2022 |
8.10
|
14,731 | 8.20 | 8.40 | 7.60 | 0 | 0 | 0 |
| 03/06/2022 |
7.90
|
7,582 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 02/06/2022 |
8.20
|
9,815 | 7.80 | 8.20 | 7.70 | 0 | 0 | 0 |
| 01/06/2022 |
8.10
|
22,738 | 8.10 | 8.20 | 7.60 | 0 | 0 | 0 |
| 31/05/2022 |
8.10
|
9,452 | 8.40 | 9.10 | 8 | 0 | 0 | 0 |
| 30/05/2022 |
8.40
|
15,649 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 27/05/2022 |
8.80
|
20,031 | 8.60 | 8.80 | 8.10 | 0 | 0 | 0 |
| 26/05/2022 |
8.80
|
12,286 | 9 | 9.50 | 8.40 | 0 | 0 | 0 |
| 25/05/2022 |
8.90
|
22,376 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 24/05/2022 |
9
|
22,488 | 9.30 | 9.40 | 8.90 | 0 | 0 | 0 |
| 23/05/2022 |
9.10
|
12,864 | 9.10 | 9.60 | 9.10 | 0 | 0 | 0 |
| 20/05/2022 |
9.40
|
30,655 | 8.70 | 9.60 | 8.70 | 0 | 0 | 0 |
| 19/05/2022 |
8.80
|
24,180 | 8.80 | 9 | 8.50 | 0 | 0 | 0 |
| 18/05/2022 |
8.90
|
15,924 | 8.70 | 9.60 | 8.50 | 0 | 0 | 0 |
| 17/05/2022 |
9.70
|
33,950 | 10.10 | 10.10 | 9.70 | 0 | 0 | 0 |
| 16/05/2022 |
11
|
129,599 | 12 | 12 | 11 | 0 | 0 | 0 |
| 13/05/2022 |
12.20
|
15,010 | 14.30 | 16 | 12.20 | 0 | 0 | 0 |
| 12/05/2022 |
13.50
|
62,100 | 15.40 | 15.40 | 13 | 0 | 0 | 0 |
| 31/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 30/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 29/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 28/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 25/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 24/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 23/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 22/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 21/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 18/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 17/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 16/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 15/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 14/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 11/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 10/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 08/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 07/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 03/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 02/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/03/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 28/02/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 25/02/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 24/02/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 23/02/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 22/02/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 21/02/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 18/02/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 17/02/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 16/02/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 15/02/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 14/02/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 11/02/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 10/02/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 09/02/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 08/02/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 07/02/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 28/01/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 27/01/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 26/01/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 25/01/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 24/01/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 21/01/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 20/01/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 19/01/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 18/01/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 14/01/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 13/01/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 12/01/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 11/01/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 10/01/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 07/01/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 06/01/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 05/01/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 04/01/2022 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 31/12/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 30/12/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 29/12/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 28/12/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 27/12/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 24/12/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 23/12/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 21/12/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 20/12/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 17/12/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 16/12/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 15/12/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 14/12/2021 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |