| 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) |
-0.10 | -0.29% | 42,900 | 0 | 0 |
33.80
35
34
|
|
2 tháng
(2025-11-28) |
2.60 | 8.28% | 62,300 | 0 | 0 |
31.30
35
34
|
|
3 tháng
(2025-10-29) |
3 | 9.68% | 89,500 | 0 | 0 |
29.50
35
34
|
|
6 tháng
(2025-07-31) |
2.50 | 7.94% | 282,700 | 0 | 0 |
29
35
34
|
|
12 tháng
(2025-02-03) |
9.29 | 37.62% | 408,900 | -200 | -0.0 |
22.62
35
34
|
|
24 tháng
(2024-02-07) |
19.92 | 141.43% | 609,139 | -201 | -0.0 |
14.08
35
34
|
|
36 tháng
(2023-02-13) |
25.06 | 280.49% | 855,133 | -201 | -0.0 |
8.63
35
34
|
|
60 tháng
(2021-02-22) |
27.11 | 393.47% | 1,618,326 | -114,115 | -2.9 |
6.48
35
34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/01/2022 |
7.63
|
5,000 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 20/01/2022 |
7.67
|
100 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 19/01/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 18/01/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/01/2022 |
7.67
|
2,100 | 7.63 | 7.79 | 7.63 | 0 | 0 | 0 |
| 14/01/2022 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 13/01/2022 |
7.98
|
25 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 12/01/2022 |
8.43
|
1,100 | 7.95 | 8.43 | 7.95 | 0 | 0 | 0 |
| 11/01/2022 |
8.43
|
2,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 10/01/2022 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 07/01/2022 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 06/01/2022 |
8.43
|
700 | 7.95 | 8.43 | 7.95 | 0 | 0 | 0 |
| 05/01/2022 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 04/01/2022 |
8.27
|
700 | 8.11 | 8.27 | 8.11 | 0 | 0 | 0 |
| 31/12/2021 |
8.11
|
900 | 8.02 | 8.11 | 8.02 | 0 | 0 | 0 |
| 30/12/2021 |
8.11
|
3,500 | 8.08 | 8.11 | 8.08 | 0 | 0 | 0 |
| 29/12/2021 |
8.02
|
13 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 28/12/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 27/12/2021 |
8.02
|
44 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 24/12/2021 |
8.02
|
1,000 | 7.98 | 8.02 | 7.98 | 0 | 0 | 0 |
| 23/12/2021 |
8.02
|
5,026 | 7.95 | 8.02 | 7.95 | 0 | 0 | 0 |
| 22/12/2021 |
8.11
|
3,100 | 7.95 | 8.11 | 7.89 | 0 | 0 | 0 |
| 21/12/2021 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 20/12/2021 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 17/12/2021 |
8.02
|
700 | 8.02 | 8.11 | 8.02 | 0 | 0 | 0 |
| 16/12/2021 |
8.11
|
2,115 | 7.92 | 8.11 | 7.92 | 0 | 0 | 0 |
| 15/12/2021 |
7.92
|
3,201 | 7.82 | 7.92 | 7.82 | 0 | 0 | 0 |
| 14/12/2021 |
7.86
|
527 | 7.79 | 7.86 | 7.79 | 0 | 0 | 0 |
| 13/12/2021 |
7.95
|
2,300 | 7.32 | 7.95 | 7.32 | 0 | 0 | 0 |
| 10/12/2021 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 09/12/2021 |
7.63
|
100 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 08/12/2021 |
7.70
|
1,200 | 7.63 | 7.70 | 7.63 | 0 | 0 | 0 |
| 07/12/2021 |
7.70
|
3,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 06/12/2021 |
7.70
|
3,000 | 7.67 | 7.70 | 7.67 | 0 | 0 | 0 |
| 03/12/2021 |
7.79
|
200 | 7.82 | 7.82 | 7.79 | 0 | 0 | 0 |
| 02/12/2021 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 01/12/2021 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 30/11/2021 |
7.98
|
110 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 29/11/2021 |
8.02
|
2,735 | 7.95 | 8.02 | 7.92 | 0 | 0 | 0 |
| 26/11/2021 |
7.95
|
300 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 25/11/2021 |
7.95
|
2,645 | 7.79 | 7.95 | 7.79 | 0 | 0 | 0 |
| 24/11/2021 |
7.79
|
1,000 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 23/11/2021 |
7.47
|
1,000 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 22/11/2021 |
7.63
|
3,500 | 7.63 | 7.63 | 6.52 | 0 | 0 | 0 |
| 19/11/2021 |
7.57
|
5,235 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 18/11/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 17/11/2021 |
7.63
|
11,900 | 7.32 | 7.86 | 7.32 | 200 | 0 | 0.0 |
| 16/11/2021 |
7.95
|
200 | 8.02 | 8.02 | 7.95 | 0 | 0 | 0 |
| 15/11/2021 |
7.89
|
1,400 | 7.89 | 7.92 | 7.89 | 0 | 0 | 0 |
| 12/11/2021 |
7.79
|
1,500 | 7.79 | 7.79 | 7.76 | 0 | 0 | 0 |
| 11/11/2021 |
7.60
|
300 | 7.63 | 7.63 | 7.60 | 0 | 0 | 0 |
| 10/11/2021 |
7.57
|
4,535 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 09/11/2021 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 08/11/2021 |
7.47
|
500 | 7.63 | 7.63 | 7.47 | 0 | 0 | 0 |
| 05/11/2021 |
7.63
|
300 | 7.63 | 7.63 | 7.63 | 100 | 0 | 0.0 |
| 04/11/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 03/11/2021 |
7.63
|
200 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 02/11/2021 |
7.79
|
500 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 01/11/2021 |
7.79
|
1,000 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 29/10/2021 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 28/10/2021 |
7.79
|
5,900 | 7.63 | 7.82 | 7.63 | 0 | 0 | 0 |
| 27/10/2021 |
7.54
|
500 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 26/10/2021 |
7.79
|
200 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 25/10/2021 |
7.76
|
200 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 22/10/2021 |
7.73
|
400 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 |
| 21/10/2021 |
7.51
|
900 | 7.32 | 7.51 | 7.32 | 0 | 0 | 0 |
| 20/10/2021 |
7.63
|
2,600 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 19/10/2021 |
7.63
|
0 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 18/10/2021 |
7.63
|
600 | 7.67 | 7.67 | 7.63 | 0 | 0 | 0 |
| 15/10/2021 |
7.63
|
400 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 14/10/2021 |
7.51
|
3,426 | 7.86 | 7.86 | 7.35 | 0 | 26 | -0.0 |
| 13/10/2021 |
7.89
|
2,000 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 12/10/2021 |
7.89
|
603 | 7.89 | 7.89 | 7.89 | 0 | 82 | -0.0 |
| 11/10/2021 |
7.51
|
47 | 7.51 | 7.51 | 7.51 | 26 | 0 | 0.0 |
| 08/10/2021 |
7.51
|
2,303 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 07/10/2021 |
7.92
|
2,900 | 7.47 | 7.92 | 7.47 | 400 | 0 | 0.0 |
| 06/10/2021 |
7.51
|
1,984 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 05/10/2021 |
7.51
|
4,700 | 7.51 | 7.51 | 7.35 | 0 | 0 | 0 |
| 04/10/2021 |
7.51
|
132 | 7.51 | 7.51 | 7.51 | 32 | 0 | 0.0 |
| 01/10/2021 |
7.47
|
3,200 | 7.63 | 7.63 | 7.44 | 0 | 0 | 0 |
| 30/09/2021 |
7.63
|
1,350 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 29/09/2021 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 28/09/2021 |
7.89
|
1,300 | 7.35 | 7.89 | 7.35 | 0 | 0 | 0 |
| 27/09/2021 |
8.24
|
40 | 8.24 | 8.24 | 8.24 | 36 | 0 | 0.0 |
| 24/09/2021 |
8.24
|
114 | 8.24 | 8.24 | 8.24 | 14 | 0 | 0.0 |
| 23/09/2021 |
7.70
|
4,460 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |
| 22/09/2021 |
7.95
|
1,430 | 7.86 | 7.95 | 7.86 | 400 | 0 | 0.0 |
| 21/09/2021 |
7.63
|
414 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 20/09/2021 |
7.73
|
800 | 7.86 | 7.86 | 7.73 | 0 | 0 | 0 |
| 17/09/2021 |
7.89
|
8,950 | 7.79 | 7.89 | 7.79 | 0 | 0 | 0 |
| 16/09/2021 |
7.79
|
2,300 | 7.86 | 7.86 | 7.79 | 0 | 0 | 0 |
| 15/09/2021 |
7.89
|
1,300 | 8.52 | 8.52 | 7.89 | 0 | 0 | 0 |
| 14/09/2021 |
7.89
|
1,200 | 7.86 | 7.89 | 7.86 | 0 | 0 | 0 |
| 13/09/2021 |
8.17
|
240 | 8.87 | 8.87 | 8.17 | 0 | 0 | 0 |
| 10/09/2021 |
7.89
|
6,900 | 8.11 | 8.21 | 7.89 | 0 | 0 | 0 |
| 09/09/2021 |
8.11
|
7,200 | 8.33 | 8.33 | 8.11 | 0 | 0 | 0 |
| 08/09/2021 |
8.37
|
6,460 | 8.02 | 8.37 | 8.02 | 0 | 0 | 0 |
| 07/09/2021 |
8.17
|
14,000 | 9.07 | 9.07 | 8.11 | 0 | 0 | 0 |
| 06/09/2021 |
8.21
|
14,316 | 8.59 | 8.59 | 8.05 | 100 | 0 | 0.0 |
| 01/09/2021 |
8.59
|
4,420 | 8.91 | 8.91 | 8.27 | 0 | 0 | 0 |