| 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) |
-0.40 | -2.08% | 1,363,100 | 100 | 0.0 |
18.50
23.30
18.90
|
|
2 tháng
(2025-12-01) |
-0.80 | -4.08% | 2,057,200 | 100 | 0.0 |
17.30
23.30
18.90
|
|
3 tháng
(2025-10-30) |
-2.70 | -12.56% | 3,209,300 | 100 | 0.0 |
17.30
23.30
18.90
|
|
6 tháng
(2025-08-01) |
5.60 | 42.42% | 11,219,600 | 800 | 0.0 |
13.20
29.60
18.90
|
|
12 tháng
(2025-02-03) |
12.90 | 218.64% | 28,604,605 | 900 | 0.3 |
5.70
29.60
18.90
|
|
24 tháng
(2024-02-15) |
11.10 | 144.16% | 50,454,981 | -4,000 | 0.2 |
5.70
29.60
18.90
|
|
36 tháng
(2023-02-13) |
14.60 | 347.62% | 59,498,454 | 3,316,000 | 16.2 |
2.80
29.60
18.90
|
|
60 tháng
(2021-02-23) |
15.30 | 437.14% | 72,232,847 | 3,314,500 | 16.2 |
2.80
29.60
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/12/2021 |
7.80
|
23,700 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
| 17/12/2021 |
8.10
|
12,000 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
| 16/12/2021 |
8.50
|
15,800 | 8.40 | 8.60 | 8 | 0 | 0 | 0 |
| 15/12/2021 |
8.40
|
34,700 | 9 | 9 | 8.40 | 0 | 0 | 0 |
| 14/12/2021 |
9
|
21,200 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 13/12/2021 |
8.50
|
28,400 | 8.30 | 8.90 | 8.30 | 0 | 0 | 0 |
| 10/12/2021 |
8.30
|
32,400 | 8.80 | 8.80 | 8.30 | 0 | 0 | 0 |
| 09/12/2021 |
8.80
|
77,400 | 9 | 9 | 8.60 | 0 | 0 | 0 |
| 08/12/2021 |
9
|
117,600 | 8.50 | 9.30 | 8.30 | 0 | 0 | 0 |
| 07/12/2021 |
8.50
|
74,600 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
| 06/12/2021 |
8.40
|
55,100 | 8.60 | 8.90 | 8.30 | 0 | 0 | 0 |
| 03/12/2021 |
8.60
|
42,900 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 02/12/2021 |
9
|
178,800 | 8.20 | 9.40 | 8.20 | 0 | 0 | 0 |
| 01/12/2021 |
8.20
|
47,100 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
| 30/11/2021 |
8.20
|
40,800 | 8.30 | 8.40 | 7.50 | 0 | 0 | 0 |
| 29/11/2021 |
8.30
|
62,700 | 7.80 | 8.40 | 7.50 | 0 | 0 | 0 |
| 26/11/2021 |
7.80
|
63,400 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
| 25/11/2021 |
8
|
50,700 | 8.10 | 8.50 | 7.80 | 0 | 0 | 0 |
| 24/11/2021 |
8.10
|
37,200 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
| 23/11/2021 |
8.10
|
18,000 | 8.20 | 8.20 | 7.50 | 0 | 0 | 0 |
| 22/11/2021 |
8.20
|
28,500 | 8.80 | 8.80 | 8 | 0 | 0 | 0 |
| 19/11/2021 |
8.80
|
75,500 | 8.80 | 8.90 | 8.30 | 0 | 0 | 0 |
| 18/11/2021 |
8.80
|
98,006 | 8.70 | 8.90 | 8.20 | 0 | 0 | 0 |
| 17/11/2021 |
8.70
|
39,600 | 9 | 9 | 8.40 | 0 | 0 | 0 |
| 16/11/2021 |
9
|
50,200 | 9 | 9.20 | 8 | 0 | 0 | 0 |
| 15/11/2021 |
9
|
147,600 | 9.40 | 9.40 | 8 | 0 | 0 | 0 |
| 12/11/2021 |
9.40
|
47,400 | 9.40 | 9.80 | 9 | 0 | 0 | 0 |
| 11/11/2021 |
9.40
|
195,800 | 8.80 | 9.70 | 8.80 | 0 | 0 | 0 |
| 10/11/2021 |
8.80
|
193,900 | 7.90 | 8.90 | 7.90 | 0 | 0 | 0 |
| 09/11/2021 |
7.90
|
80,900 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 08/11/2021 |
7.50
|
26,200 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 05/11/2021 |
7.70
|
36,400 | 7.50 | 7.70 | 7.10 | 0 | 0 | 0 |
| 04/11/2021 |
7.50
|
15,400 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
| 03/11/2021 |
7.50
|
83,306 | 8.20 | 8.30 | 7.30 | 0 | 0 | 0 |
| 02/11/2021 |
8.20
|
57,430 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 |
| 01/11/2021 |
8.20
|
117,800 | 7.30 | 8.20 | 7.30 | 0 | 0 | 0 |
| 29/10/2021 |
7.30
|
40,700 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 28/10/2021 |
7.40
|
57,300 | 7.10 | 7.40 | 6.80 | 0 | 0 | 0 |
| 27/10/2021 |
7.10
|
56,800 | 7.20 | 7.40 | 6.80 | 0 | 0 | 0 |
| 26/10/2021 |
7.20
|
37,300 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 25/10/2021 |
7.30
|
21,100 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 22/10/2021 |
7.10
|
6,500 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 21/10/2021 |
7.10
|
6,900 | 7 | 7.10 | 7 | 0 | 0 | 0 |
| 20/10/2021 |
7
|
3,800 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 19/10/2021 |
7.10
|
10,000 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
| 18/10/2021 |
7.20
|
10,600 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 15/10/2021 |
7.40
|
77,500 | 7.20 | 7.50 | 6.80 | 0 | 0 | 0 |
| 14/10/2021 |
7.20
|
21,500 | 6.90 | 7.20 | 6.90 | 0 | 0 | 0 |
| 13/10/2021 |
6.90
|
15,200 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 12/10/2021 |
7
|
16,800 | 7.10 | 7.20 | 6.60 | 0 | 0 | 0 |
| 11/10/2021 |
7.10
|
10,300 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 08/10/2021 |
7.20
|
13,500 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 07/10/2021 |
7.20
|
34,300 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
| 06/10/2021 |
7
|
20,000 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
| 05/10/2021 |
7
|
11,500 | 6.70 | 7.20 | 6.80 | 0 | 0 | 0 |
| 04/10/2021 |
6.70
|
21,800 | 7 | 7.20 | 6.70 | 0 | 0 | 0 |
| 01/10/2021 |
7
|
16,900 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 30/09/2021 |
7.20
|
12,200 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
| 29/09/2021 |
6.90
|
11,300 | 6.40 | 7 | 6.30 | 0 | 0 | 0 |
| 28/09/2021 |
6.40
|
72,200 | 6.80 | 7.30 | 6 | 0 | 0 | 0 |
| 27/09/2021 |
6.80
|
74,100 | 7.40 | 7.40 | 6.50 | 0 | 0 | 0 |
| 24/09/2021 |
7.40
|
37,500 | 7.40 | 7.90 | 7.30 | 0 | 0 | 0 |
| 23/09/2021 |
7.40
|
95,542 | 8 | 8.40 | 7.40 | 0 | 0 | 0 |
| 22/09/2021 |
8
|
206,935 | 7.10 | 8 | 7.10 | 0 | 0 | 0 |
| 21/09/2021 |
7.10
|
25,200 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 20/09/2021 |
7.40
|
82,828 | 7.40 | 7.60 | 7.10 | 0 | 0 | 0 |
| 17/09/2021 |
7.40
|
102,350 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 16/09/2021 |
7.60
|
85,800 | 7.40 | 7.80 | 7 | 0 | 0 | 0 |
| 15/09/2021 |
7.40
|
92,500 | 7.70 | 7.80 | 6.90 | 0 | 0 | 0 |
| 14/09/2021 |
7.70
|
142,099 | 7.90 | 8.80 | 7.40 | 0 | 0 | 0 |
| 13/09/2021 |
7.90
|
164,328 | 6.90 | 7.90 | 7.30 | 0 | 0 | 0 |
| 10/09/2021 |
6.90
|
110,000 | 6.20 | 6.90 | 6.40 | 0 | 0 | 0 |
| 09/09/2021 |
6.20
|
177,800 | 5.30 | 6.30 | 5.40 | 0 | 0 | 0 |
| 08/09/2021 |
5.30
|
61,400 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 07/09/2021 |
5.50
|
7,410 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/09/2021 |
5.50
|
10,500 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 01/09/2021 |
5.60
|
1,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 31/08/2021 |
5.70
|
10,900 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |
| 30/08/2021 |
5.50
|
13,600 | 5.50 | 5.70 | 4.80 | 0 | 0 | 0 |
| 27/08/2021 |
5.50
|
6,600 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 26/08/2021 |
5.70
|
6,801 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 25/08/2021 |
5.70
|
0 | 5.50 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/08/2021 |
5.50
|
900 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 23/08/2021 |
5.80
|
13,800 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
| 20/08/2021 |
5.70
|
26,800 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 19/08/2021 |
5.90
|
15,100 | 5.60 | 6.30 | 5.60 | 0 | 0 | 0 |
| 18/08/2021 |
5.60
|
1,300 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
| 17/08/2021 |
5.90
|
3,500 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
| 16/08/2021 |
6.10
|
8,900 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
| 13/08/2021 |
6.30
|
4,600 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
| 12/08/2021 |
6.30
|
17,600 | 5.90 | 6.70 | 6 | 0 | 0 | 0 |
| 11/08/2021 |
5.90
|
17,111 | 5.90 | 6.50 | 5.70 | 0 | 0 | 0 |
| 10/08/2021 |
5.90
|
37,200 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 09/08/2021 |
5.60
|
7,700 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 06/08/2021 |
5.60
|
14,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 05/08/2021 |
5.60
|
14,900 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/08/2021 |
5.60
|
25,500 | 5.60 | 6 | 5.50 | 0 | 0 | 0 |
| 03/08/2021 |
5.60
|
14,400 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 02/08/2021 |
5.90
|
33,500 | 5.70 | 6.10 | 5.30 | 0 | 0 | 0 |
| 30/07/2021 |
5.70
|
19,200 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |