| 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) |
1.70 | 15.32% | 645,300 | 0 | 0 |
11
15
13
|
|
2 tháng
(2025-11-28) |
0.20 | 1.59% | 821,900 | -200 | -0.0 |
11
15
13
|
|
3 tháng
(2025-10-29) |
-0.60 | -4.48% | 1,003,500 | 100 | 0.0 |
11
15
13
|
|
6 tháng
(2025-07-31) |
-3.20 | -20% | 2,377,200 | 200 | 0.0 |
11
16.70
13
|
|
12 tháng
(2025-02-03) |
6.95 | 118.72% | 11,540,221 | 1,200 | -0.1 |
5.85
28.67
13
|
|
24 tháng
(2024-02-07) |
8.40 | 190.74% | 15,765,457 | 900 | -0.1 |
4.40
28.67
13
|
|
36 tháng
(2023-02-13) |
8.96 | 232.90% | 20,432,682 | 900 | -0.1 |
3.66
28.67
13
|
|
60 tháng
(2021-02-22) |
7.95 | 163.72% | 25,358,107 | 900 | -0.1 |
2.70
28.67
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/06/2022 |
4.58
|
4,200 | 4.94 | 4.94 | 4.58 | 0 | 0 | 0 |
| 14/06/2022 |
4.94
|
100 | 5.03 | 5.03 | 4.94 | 0 | 0 | 0 |
| 13/06/2022 |
5.03
|
2,300 | 4.94 | 5.12 | 4.40 | 0 | 0 | 0 |
| 10/06/2022 |
4.94
|
2,800 | 4.58 | 4.94 | 4.67 | 0 | 0 | 0 |
| 09/06/2022 |
4.58
|
2,200 | 4.94 | 4.94 | 4.58 | 0 | 0 | 0 |
| 08/06/2022 |
4.94
|
1,600 | 4.67 | 4.94 | 4.94 | 0 | 0 | 0 |
| 07/06/2022 |
4.67
|
12,100 | 5.03 | 5.03 | 4.49 | 0 | 0 | 0 |
| 06/06/2022 |
5.03
|
900 | 5.21 | 5.21 | 5.03 | 0 | 0 | 0 |
| 03/06/2022 |
5.21
|
2,100 | 4.94 | 5.21 | 4.94 | 0 | 0 | 0 |
| 02/06/2022 |
4.94
|
11,500 | 4.94 | 5.30 | 4.94 | 0 | 0 | 0 |
| 01/06/2022 |
4.94
|
1,900 | 5.03 | 5.12 | 4.94 | 0 | 0 | 0 |
| 31/05/2022 |
5.03
|
1,400 | 4.85 | 5.12 | 4.76 | 0 | 0 | 0 |
| 30/05/2022 |
4.85
|
2,590 | 5.30 | 5.30 | 4.76 | 0 | 0 | 0 |
| 27/05/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/05/2022 |
5.30
|
2,400 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 |
| 25/05/2022 |
5.30
|
100 | 5.03 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/05/2022 |
5.03
|
2,600 | 4.85 | 5.30 | 5.03 | 0 | 0 | 0 |
| 23/05/2022 |
4.85
|
2,500 | 5.30 | 5.30 | 4.76 | 0 | 0 | 0 |
| 20/05/2022 |
5.30
|
100 | 4.94 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/05/2022 |
4.94
|
4,000 | 5.12 | 5.12 | 4.85 | 0 | 0 | 0 |
| 18/05/2022 |
5.12
|
1,301 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 17/05/2022 |
5.12
|
500 | 4.76 | 5.12 | 5.03 | 0 | 0 | 0 |
| 16/05/2022 |
4.76
|
2,100 | 4.67 | 5.21 | 4.76 | 0 | 0 | 0 |
| 13/05/2022 |
4.67
|
3,400 | 5.03 | 5.03 | 4.58 | 0 | 0 | 0 |
| 12/05/2022 |
5.03
|
7,800 | 5.21 | 5.48 | 5.03 | 0 | 0 | 0 |
| 11/05/2022 |
5.21
|
6,900 | 5.12 | 5.30 | 4.94 | 0 | 0 | 0 |
| 10/05/2022 |
5.12
|
25,402 | 5.12 | 5.12 | 4.58 | 0 | 0 | 0 |
| 09/05/2022 |
5.12
|
2,500 | 5.30 | 5.48 | 5.12 | 0 | 0 | 0 |
| 06/05/2022 |
5.30
|
10,800 | 5.21 | 5.39 | 5.30 | 0 | 0 | 0 |
| 05/05/2022 |
5.21
|
12,546 | 5.75 | 5.75 | 5.12 | 0 | 0 | 0 |
| 04/05/2022 |
5.75
|
7,515 | 5.84 | 6.11 | 5.75 | 0 | 0 | 0 |
| 29/04/2022 |
5.84
|
8,700 | 5.75 | 5.84 | 5.75 | 0 | 0 | 0 |
| 28/04/2022 |
5.75
|
9,510 | 5.66 | 5.75 | 5.39 | 0 | 0 | 0 |
| 27/04/2022 |
5.66
|
2,100 | 5.66 | 5.75 | 5.30 | 0 | 0 | 0 |
| 26/04/2022 |
5.66
|
11,500 | 5.30 | 5.66 | 5.03 | 0 | 0 | 0 |
| 25/04/2022 |
5.30
|
22,700 | 5.75 | 6.02 | 4.67 | 0 | 0 | 0 |
| 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 |