| 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) |
1.40 | 3.89% | 38,900 | 200 | 0.0 |
35.30
37.40
36.70
|
|
2 tháng
(2025-12-01) |
0.11 | 0.30% | 82,700 | 1,500 | 0.1 |
35.30
37.40
36.70
|
|
3 tháng
(2025-10-30) |
0.40 | 1.08% | 145,900 | 1,500 | 0.1 |
35.30
37.48
36.70
|
|
6 tháng
(2025-08-01) |
3.09 | 9.01% | 514,700 | -2,800 | -0.1 |
33.64
37.48
36.70
|
|
12 tháng
(2025-02-03) |
4.53 | 13.79% | 1,410,241 | 1,300 | -0.0 |
28.35
37.48
36.70
|
|
24 tháng
(2024-02-15) |
13.18 | 54.42% | 3,795,093 | 4,600 | 0.1 |
24.04
37.48
36.70
|
|
36 tháng
(2023-02-13) |
22.39 | 149.23% | 9,061,581 | 4,720 | 0.2 |
15.01
37.48
36.70
|
|
60 tháng
(2021-02-23) |
32.28 | 630.78% | 11,010,328 | 3,520 | 0.0 |
5.02
37.48
36.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/01/2022 |
8.70
|
100 | 8.66 | 8.70 | 8.70 | 0 | 0 | 0 |
| 18/01/2022 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 17/01/2022 |
8.66
|
780 | 9.09 | 9.09 | 8.66 | 0 | 0 | 0 |
| 14/01/2022 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 13/01/2022 |
9.09
|
0 | 9.24 | 9.09 | 9.09 | 0 | 0 | 0 |
| 12/01/2022 |
9.24
|
7,900 | 8.52 | 9.24 | 8.84 | 0 | 0 | 0 |
| 11/01/2022 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 10/01/2022 |
8.52
|
0 | 8.41 | 8.52 | 8.52 | 0 | 0 | 0 |
| 07/01/2022 |
8.41
|
600 | 9.20 | 9.20 | 8.41 | 0 | 0 | 0 |
| 06/01/2022 |
9.20
|
600 | 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
|
100 | 8.66 | 9.20 | 9.20 | 100 | 0 | 0.0 |
| 31/12/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 30/12/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 29/12/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 28/12/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 27/12/2021 |
8.66
|
600 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 24/12/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 23/12/2021 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
| 22/12/2021 |
8.66
|
200 | 8.84 | 8.84 | 8.66 | 0 | 0 | 0 |
| 21/12/2021 |
8.84
|
1,530 | 8.63 | 8.84 | 8.63 | 0 | 0 | 0 |
| 20/12/2021 |
8.63
|
100 | 8.59 | 8.63 | 8.63 | 0 | 0 | 0 |
| 17/12/2021 |
8.59
|
1,800 | 8.41 | 8.59 | 8.59 | 0 | 0 | 0 |
| 16/12/2021 |
8.41
|
900 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
| 15/12/2021 |
8.41
|
2,100 | 7.70 | 8.41 | 8.06 | 0 | 0 | 0 |
| 14/12/2021 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 13/12/2021 |
7.70
|
1,400 | 7.55 | 7.70 | 7.70 | 0 | 0 | 0 |
| 10/12/2021 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 09/12/2021 |
7.55
|
1,100 | 6.59 | 7.55 | 7.55 | 0 | 0 | 0 |
| 08/12/2021 |
6.59
|
100 | 7.52 | 7.52 | 6.59 | 0 | 0 | 0 |
| 07/12/2021 |
7.52
|
400 | 8.23 | 8.23 | 7.52 | 0 | 0 | 0 |
| 06/12/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 03/12/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 02/12/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 01/12/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 30/11/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 29/11/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 26/11/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 25/11/2021 |
8.23
|
4,100 | 7.34 | 8.23 | 8.23 | 0 | 0 | 0 |
| 24/11/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 23/11/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 22/11/2021 |
7.34
|
1,000 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 19/11/2021 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 18/11/2021 |
7.34
|
700 | 7.30 | 7.34 | 7.34 | 0 | 0 | 0 |
| 17/11/2021 |
7.30
|
0 | 7.34 | 7.30 | 7.30 | 0 | 0 | 0 |
| 16/11/2021 |
7.34
|
2,300 | 7.16 | 7.34 | 7.27 | 0 | 0 | 0 |
| 15/11/2021 |
7.16
|
3,900 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 12/11/2021 |
7.16
|
703 | 7.16 | 7.16 | 7.12 | 0 | 0 | 0 |
| 11/11/2021 |
7.16
|
7,300 | 6.98 | 7.16 | 7.09 | 0 | 0 | 0 |
| 10/11/2021 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 09/11/2021 |
6.98
|
5,500 | 6.84 | 6.98 | 6.98 | 0 | 0 | 0 |
| 08/11/2021 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 05/11/2021 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 04/11/2021 |
6.84
|
1,900 | 6.80 | 6.84 | 6.84 | 0 | 0 | 0 |
| 03/11/2021 |
6.80
|
1,400 | 6.80 | 6.84 | 6.80 | 0 | 0 | 0 |
| 02/11/2021 |
6.80
|
2,000 | 6.95 | 6.95 | 6.80 | 0 | 0 | 0 |
| 01/11/2021 |
6.95
|
2,000 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 29/10/2021 |
6.95
|
0 | 6.98 | 6.95 | 6.95 | 0 | 0 | 0 |
| 28/10/2021 |
6.98
|
4,000 | 6.62 | 6.98 | 6.80 | 0 | 0 | 0 |
| 27/10/2021 |
6.62
|
400 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 26/10/2021 |
6.62
|
2,900 | 6.70 | 6.70 | 6.62 | 0 | 0 | 0 |
| 25/10/2021 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 22/10/2021 |
6.70
|
1,400 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 21/10/2021 |
6.70
|
9,600 | 7.84 | 8.95 | 6.70 | 0 | 0 | 0 |
| 20/10/2021 |
7.84
|
100 | 6.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 19/10/2021 |
6.84
|
3,200 | 8.02 | 9.09 | 6.84 | 0 | 0 | 0 |
| 18/10/2021 |
8.02
|
100 | 6.98 | 8.02 | 8.02 | 0 | 0 | 0 |
| 15/10/2021 |
6.98
|
400 | 6.48 | 7.30 | 6.98 | 0 | 0 | 0 |
| 14/10/2021 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 13/10/2021 |
6.48
|
0 | 6.52 | 6.48 | 6.52 | 0 | 0 | 0 |
| 12/10/2021 |
6.52
|
4,200 | 6.52 | 6.52 | 6.44 | 0 | 0 | 0 |
| 11/10/2021 |
6.52
|
4,200 | 6.48 | 6.66 | 6.52 | 0 | 0 | 0 |
| 08/10/2021 |
6.48
|
7,200 | 6.87 | 6.87 | 6.48 | 0 | 0 | 0 |
| 07/10/2021 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 06/10/2021 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 05/10/2021 |
6.87
|
2,800 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 04/10/2021 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 01/10/2021 |
6.87
|
100 | 6.48 | 6.87 | 6.87 | 0 | 0 | 0 |
| 30/09/2021 |
6.48
|
1,000 | 6.98 | 6.98 | 6.48 | 0 | 0 | 0 |
| 29/09/2021 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 28/09/2021 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 27/09/2021 |
6.98
|
23 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 24/09/2021 |
6.98
|
100 | 6.62 | 6.98 | 6.98 | 0 | 0 | 0 |
| 23/09/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 22/09/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 21/09/2021 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
| 20/09/2021 |
6.62
|
200 | 6.52 | 6.62 | 6.62 | 0 | 0 | 0 |
| 17/09/2021 |
6.52
|
0 | 6.62 | 6.52 | 6.52 | 0 | 0 | 0 |
| 16/09/2021 |
6.62
|
1,000 | 6.52 | 6.62 | 6.52 | 0 | 0 | 0 |
| 15/09/2021 |
6.52
|
100 | 6.44 | 6.52 | 6.52 | 0 | 0 | 0 |
| 14/09/2021 |
6.44
|
4 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 13/09/2021 |
6.44
|
1,500 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 10/09/2021 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 09/09/2021 |
6.44
|
100 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 08/09/2021 |
6.44
|
45 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 07/09/2021 |
6.44
|
2,600 | 6.37 | 6.44 | 6.44 | 2,600 | 0 | 0.0 |
| 06/09/2021 |
6.37
|
1,900 | 6.30 | 6.44 | 6.37 | 0 | 0 | 0 |
| 01/09/2021 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 31/08/2021 |
6.30
|
0 | 6.44 | 6.30 | 6.30 | 0 | 0 | 0 |
| 30/08/2021 |
6.44
|
1,000 | 6.27 | 6.44 | 6.27 | 0 | 0 | 0 |