| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.80 | -6.11% | 170,600 | -100 | -0.0 |
12.20
13.50
12.40
|
|
2 tháng
(2025-10-06) |
0.10 | 0.82% | 680,400 | 200 | 0.0 |
12.20
15.10
12.40
|
|
3 tháng
(2025-09-08) |
-1.60 | -11.51% | 1,037,200 | 200 | 0.0 |
12
15.90
12.40
|
|
6 tháng
(2025-06-09) |
-6.20 | -33.51% | 2,933,200 | 200 | 0.0 |
12
20.20
12.40
|
|
12 tháng
(2024-12-10) |
6.45 | 110.18% | 11,350,878 | 1,200 | -0.1 |
5.65
28.67
12.40
|
|
24 tháng
(2023-12-18) |
7.90 | 179.38% | 15,490,124 | 900 | -0.1 |
4.31
28.67
12.40
|
|
36 tháng
(2022-12-21) |
8.82 | 253.57% | 19,870,112 | 900 | -0.1 |
3.48
28.67
12.40
|
|
60 tháng
(2020-12-31) |
7.45 | 153.42% | 24,599,707 | 900 | -0.1 |
2.70
28.67
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/04/2022 |
5.75
|
23,800 | 5.30 | 5.84 | 5.21 | 0 | 0 | 0 |
| 21/04/2022 |
5.30
|
25,300 | 6.65 | 6.65 | 5.12 | 0 | 0 | 0 |
| 20/04/2022 |
6.65
|
24,800 | 6.92 | 6.92 | 5.75 | 0 | 0 | 0 |
| 19/04/2022 |
6.92
|
6,800 | 7.28 | 7.28 | 6.65 | 0 | 0 | 0 |
| 18/04/2022 |
7.28
|
22,000 | 7.73 | 7.73 | 6.56 | 0 | 0 | 0 |
| 15/04/2022 |
7.73
|
6,000 | 7.91 | 7.91 | 7.55 | 0 | 0 | 0 |
| 14/04/2022 |
7.91
|
6,000 | 8.18 | 8.18 | 7.64 | 0 | 0 | 0 |
| 13/04/2022 |
8.18
|
29,800 | 8.00 | 8.81 | 7.46 | 0 | 0 | 0 |
| 12/04/2022 |
8.00
|
22,100 | 8.36 | 9.26 | 8.00 | 0 | 0 | 0 |
| 08/04/2022 |
8.36
|
2,017 | 8.81 | 9.71 | 8.00 | 0 | 0 | 0 |
| 07/04/2022 |
8.81
|
25,700 | 9.08 | 9.08 | 8.72 | 0 | 0 | 0 |
| 06/04/2022 |
9.08
|
14,100 | 8.99 | 9.53 | 8.81 | 0 | 0 | 0 |
| 05/04/2022 |
8.99
|
9,800 | 9.08 | 9.80 | 8.99 | 0 | 0 | 0 |
| 04/04/2022 |
9.08
|
7,780 | 8.99 | 10.07 | 8.90 | 0 | 0 | 0 |
| 01/04/2022 |
8.99
|
6,100 | 9.62 | 9.62 | 8.81 | 0 | 0 | 0 |
| 31/03/2022 |
9.62
|
21,646 | 9.98 | 9.98 | 9.44 | 0 | 0 | 0 |
| 30/03/2022 |
9.98
|
46,200 | 10.25 | 10.25 | 9.53 | 0 | 0 | 0 |
| 29/03/2022 |
10.25
|
43,130 | 10.16 | 10.25 | 9.98 | 0 | 0 | 0 |
| 28/03/2022 |
10.16
|
70,320 | 9.89 | 10.34 | 9.35 | 0 | 0 | 0 |
| 25/03/2022 |
9.89
|
32,650 | 9.17 | 9.89 | 9.08 | 0 | 0 | 0 |
| 24/03/2022 |
9.17
|
22,750 | 9.35 | 9.35 | 8.72 | 0 | 0 | 0 |
| 23/03/2022 |
9.35
|
15,600 | 8.90 | 9.44 | 8.63 | 0 | 0 | 0 |
| 22/03/2022 |
8.90
|
3,100 | 8.99 | 9.80 | 8.81 | 0 | 0 | 0 |
| 21/03/2022 |
8.99
|
7,500 | 8.81 | 8.99 | 8.63 | 0 | 0 | 0 |
| 18/03/2022 |
8.81
|
13,600 | 9.17 | 9.26 | 8.81 | 0 | 0 | 0 |
| 17/03/2022 |
9.17
|
3,519 | 9.17 | 9.80 | 9.17 | 0 | 0 | 0 |
| 16/03/2022 |
9.17
|
7,900 | 9.35 | 10.07 | 9.17 | 0 | 0 | 0 |
| 15/03/2022 |
9.35
|
2,400 | 9.35 | 9.35 | 8.90 | 0 | 0 | 0 |
| 14/03/2022 |
9.35
|
7,900 | 9.35 | 9.44 | 9.08 | 0 | 0 | 0 |
| 11/03/2022 |
9.35
|
14,400 | 9.71 | 9.80 | 9.35 | 0 | 0 | 0 |
| 10/03/2022 |
9.71
|
20,810 | 9.89 | 9.89 | 9.44 | 0 | 0 | 0 |
| 09/03/2022 |
9.89
|
17,970 | 9.62 | 9.89 | 9.17 | 0 | 0 | 0 |
| 08/03/2022 |
9.62
|
16,200 | 9.71 | 9.89 | 9.62 | 0 | 0 | 0 |
| 07/03/2022 |
9.71
|
37,929 | 9.98 | 9.98 | 9.17 | 0 | 0 | 0 |
| 04/03/2022 |
9.98
|
57,057 | 10.70 | 11.24 | 8.81 | 0 | 0 | 0 |
| 03/03/2022 |
10.70
|
40,222 | 9.71 | 10.70 | 9.44 | 0 | 100 | -0.0 |
| 02/03/2022 |
9.71
|
36,900 | 8.90 | 9.71 | 8.99 | 0 | 0 | 0 |
| 01/03/2022 |
8.90
|
40,900 | 8.09 | 9.08 | 8.36 | 0 | 0 | 0 |
| 28/02/2022 |
8.09
|
2,190 | 8.63 | 8.63 | 7.82 | 0 | 0 | 0 |
| 25/02/2022 |
8.63
|
0 | 8.54 | 8.63 | 8.63 | 0 | 0 | 0 |
| 24/02/2022 |
8.54
|
2,400 | 8.54 | 8.63 | 8.36 | 0 | 0 | 0 |
| 23/02/2022 |
8.54
|
800 | 8.54 | 8.81 | 8.54 | 0 | 0 | 0 |
| 22/02/2022 |
8.54
|
1,500 | 8.99 | 8.99 | 8.54 | 0 | 0 | 0 |
| 21/02/2022 |
8.99
|
1,000 | 8.63 | 8.99 | 8.99 | 0 | 0 | 0 |
| 18/02/2022 |
8.63
|
4,600 | 8.99 | 8.99 | 8.09 | 0 | 0 | 0 |
| 17/02/2022 |
8.99
|
1,100 | 8.99 | 8.99 | 7.46 | 0 | 0 | 0 |
| 16/02/2022 |
8.99
|
1,100 | 8.63 | 8.99 | 8.63 | 0 | 0 | 0 |
| 15/02/2022 |
8.63
|
400 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 14/02/2022 |
8.63
|
0 | 8.54 | 8.63 | 8.63 | 0 | 0 | 0 |
| 11/02/2022 |
8.54
|
2,600 | 8.54 | 9.17 | 8.54 | 0 | 0 | 0 |
| 10/02/2022 |
8.54
|
809 | 8.09 | 8.63 | 8.45 | 0 | 0 | 0 |
| 09/02/2022 |
8.09
|
3,100 | 7.64 | 8.09 | 7.91 | 0 | 100 | -0.0 |
| 08/02/2022 |
7.64
|
222 | 8.09 | 8.09 | 7.55 | 0 | 0 | 0 |
| 07/02/2022 |
8.09
|
2,301 | 7.37 | 8.09 | 7.37 | 0 | 0 | 0 |
| 28/01/2022 |
7.37
|
500 | 8.54 | 8.54 | 7.37 | 0 | 0 | 0 |
| 27/01/2022 |
8.54
|
3,900 | 7.73 | 8.54 | 7.37 | 0 | 0 | 0 |
| 26/01/2022 |
7.73
|
19,800 | 8.99 | 8.99 | 7.64 | 100 | 0 | 0.0 |
| 25/01/2022 |
8.99
|
100 | 8.27 | 8.99 | 8.99 | 0 | 0 | 0 |
| 24/01/2022 |
8.27
|
400 | 8.90 | 8.90 | 8.27 | 0 | 0 | 0 |
| 21/01/2022 |
8.90
|
5,770 | 9.17 | 9.17 | 8.18 | 0 | 0 | 0 |
| 20/01/2022 |
9.17
|
100 | 8.54 | 9.17 | 9.17 | 0 | 0 | 0 |
| 19/01/2022 |
8.54
|
700 | 8.63 | 8.63 | 8.54 | 0 | 0 | 0 |
| 18/01/2022 |
8.63
|
4,600 | 8.72 | 8.72 | 8.63 | 0 | 0 | 0 |
| 17/01/2022 |
8.72
|
5,600 | 9.89 | 9.89 | 8.72 | 0 | 0 | 0 |
| 14/01/2022 |
9.89
|
3,800 | 8.99 | 9.89 | 8.63 | 0 | 0 | 0 |
| 13/01/2022 |
8.99
|
14,500 | 8.72 | 10.25 | 8.99 | 0 | 0 | 0 |
| 12/01/2022 |
8.72
|
9,097 | 9.98 | 9.98 | 8.72 | 0 | 0 | 0 |
| 11/01/2022 |
9.98
|
27,660 | 9.89 | 9.98 | 9.26 | 0 | 0 | 0 |
| 10/01/2022 |
9.89
|
27,273 | 10.79 | 10.79 | 9.89 | 0 | 0 | 0 |
| 07/01/2022 |
10.79
|
19,010 | 10.25 | 10.79 | 9.89 | 0 | 0 | 0 |
| 06/01/2022 |
10.25
|
38,436 | 10.07 | 11.15 | 9.89 | 0 | 0 | 0 |
| 05/01/2022 |
10.07
|
27,600 | 10.79 | 10.79 | 10.07 | 0 | 0 | 0 |
| 04/01/2022 |
10.79
|
103,203 | 9.89 | 11.24 | 10.16 | 0 | 0 | 0 |
| 31/12/2021 |
9.89
|
57,900 | 8.63 | 9.89 | 9.17 | 0 | 0 | 0 |
| 30/12/2021 |
8.63
|
33,739 | 8.36 | 8.90 | 8.36 | 0 | 0 | 0 |
| 29/12/2021 |
8.36
|
4,900 | 8.09 | 8.36 | 8.09 | 0 | 0 | 0 |
| 28/12/2021 |
8.09
|
31,400 | 8.18 | 8.90 | 8.00 | 0 | 0 | 0 |
| 27/12/2021 |
8.18
|
13,770 | 8.18 | 8.18 | 7.55 | 0 | 0 | 0 |
| 24/12/2021 |
8.18
|
17,330 | 8.00 | 8.54 | 8.18 | 0 | 0 | 0 |
| 23/12/2021 |
8.00
|
20,522 | 8.45 | 8.54 | 7.91 | 0 | 0 | 0 |
| 22/12/2021 |
8.45
|
19,300 | 8.63 | 8.72 | 8.00 | 0 | 0 | 0 |
| 21/12/2021 |
8.63
|
4,730 | 8.54 | 8.99 | 8.09 | 0 | 0 | 0 |
| 20/12/2021 |
8.54
|
27,510 | 8.99 | 9.08 | 8.54 | 0 | 0 | 0 |
| 17/12/2021 |
8.99
|
21,517 | 9.08 | 9.08 | 8.63 | 0 | 0 | 0 |
| 16/12/2021 |
9.08
|
13,200 | 8.99 | 9.08 | 8.63 | 0 | 0 | 0 |
| 15/12/2021 |
8.99
|
3,900 | 8.99 | 9.44 | 8.90 | 0 | 0 | 0 |
| 14/12/2021 |
8.99
|
17,700 | 8.81 | 9.26 | 8.72 | 0 | 0 | 0 |
| 13/12/2021 |
8.81
|
11,980 | 8.99 | 8.99 | 8.36 | 0 | 0 | 0 |
| 10/12/2021 |
8.99
|
10,150 | 8.90 | 8.99 | 8.09 | 0 | 0 | 0 |
| 09/12/2021 |
8.90
|
8,929 | 9.08 | 9.08 | 8.90 | 0 | 0 | 0 |
| 08/12/2021 |
9.08
|
7,890 | 9.35 | 9.35 | 8.90 | 0 | 0 | 0 |
| 07/12/2021 |
9.35
|
10,700 | 9.89 | 9.89 | 9.08 | 0 | 0 | 0 |
| 06/12/2021 |
9.89
|
14,780 | 10.07 | 10.07 | 8.72 | 0 | 0 | 0 |
| 03/12/2021 |
10.07
|
8,490 | 10.16 | 10.16 | 10.07 | 0 | 0 | 0 |
| 02/12/2021 |
10.16
|
16,790 | 10.16 | 10.34 | 9.89 | 0 | 0 | 0 |
| 01/12/2021 |
10.16
|
13,750 | 10.25 | 10.79 | 9.98 | 0 | 0 | 0 |
| 30/11/2021 |
10.25
|
11,580 | 10.25 | 10.70 | 10.25 | 0 | 0 | 0 |
| 29/11/2021 |
10.25
|
9,520 | 10.07 | 10.88 | 10.25 | 0 | 0 | 0 |
| 26/11/2021 |
10.07
|
14,600 | 10.52 | 10.79 | 10.07 | 0 | 0 | 0 |
| 25/11/2021 |
10.52
|
16,300 | 10.25 | 10.70 | 10.25 | 0 | 0 | 0 |