| 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 | -4.35% | 40,800 | 0 | 0 |
2.20
2.40
2.20
|
|
2 tháng
(2025-12-01) |
-0.10 | -4.35% | 122,900 | 0 | 0 |
2.20
2.50
2.20
|
|
3 tháng
(2025-10-30) |
-0.20 | -8.33% | 144,100 | 0 | 0 |
2.20
2.50
2.20
|
|
6 tháng
(2025-08-01) |
-0.50 | -18.52% | 498,400 | 0 | 0 |
2.20
2.70
2.20
|
|
12 tháng
(2025-02-03) |
-1 | -31.25% | 1,915,751 | -17,270 | -0.0 |
2.20
3.90
2.20
|
|
24 tháng
(2024-02-15) |
-1.40 | -38.89% | 5,144,623 | -134,506 | -0.4 |
2.20
3.90
2.20
|
|
36 tháng
(2023-02-13) |
-0.60 | -21.43% | 17,087,282 | -468,972 | -1.6 |
2.20
4.80
2.20
|
|
60 tháng
(2021-02-23) |
-1.40 | -38.89% | 101,649,808 | -832,124 | -5.0 |
2.20
11.30
2.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/01/2022 |
8.10
|
205,883 | 8.50 | 8.60 | 8 | 0 | 4,800 | -0.0 |
| 20/01/2022 |
8.50
|
198,100 | 7.80 | 8.50 | 7.90 | 0 | 0 | 0 |
| 19/01/2022 |
7.80
|
193,600 | 7.40 | 7.80 | 7.20 | 300 | 0 | 0.0 |
| 18/01/2022 |
7.40
|
341,900 | 8.10 | 8.10 | 7.40 | 10,800 | 0 | 0.1 |
| 17/01/2022 |
8.10
|
292,000 | 9 | 9.10 | 8.10 | 0 | 4,500 | -0.0 |
| 14/01/2022 |
9
|
250,900 | 8.70 | 9.10 | 7.90 | 0 | 0 | 0 |
| 13/01/2022 |
8.70
|
588,610 | 9.30 | 9.70 | 8.40 | 0 | 0 | 0 |
| 12/01/2022 |
9.30
|
957,600 | 10.30 | 10.30 | 9.30 | 1,300 | 57,600 | -0.5 |
| 11/01/2022 |
10.30
|
917,386 | 10.50 | 11 | 9.50 | 4,500 | 1,000 | 0.0 |
| 10/01/2022 |
10.50
|
935,840 | 9.60 | 10.50 | 9.80 | 0 | 112,000 | -1.2 |
| 07/01/2022 |
9.60
|
1,226,986 | 8.80 | 9.60 | 8.80 | 33,500 | 300 | 0.3 |
| 06/01/2022 |
8.80
|
335,336 | 8.70 | 8.80 | 8.40 | 0 | 2,000 | -0.0 |
| 05/01/2022 |
8.70
|
346,759 | 8.80 | 8.90 | 8.60 | 0 | 0 | 0 |
| 04/01/2022 |
8.80
|
441,858 | 8.70 | 8.90 | 8.40 | 16,100 | 0 | 0.1 |
| 31/12/2021 |
8.70
|
307,679 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
| 30/12/2021 |
8.90
|
228,737 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
| 29/12/2021 |
9.20
|
296,157 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
| 28/12/2021 |
9.40
|
509,555 | 9.20 | 9.50 | 9 | 100 | 0 | 0.0 |
| 27/12/2021 |
9.20
|
387,506 | 9.50 | 9.50 | 9 | 0 | 100 | -0.0 |
| 24/12/2021 |
9.50
|
621,000 | 9.40 | 10.20 | 9.10 | 0 | 0 | 0 |
| 23/12/2021 |
9.40
|
1,303,331 | 8.60 | 9.40 | 8.70 | 0 | 100 | -0.0 |
| 22/12/2021 |
8.60
|
809,888 | 7.90 | 8.60 | 7.90 | 0 | 48 | -0.0 |
| 21/12/2021 |
7.90
|
168,860 | 8 | 8 | 7.70 | 0 | 34 | -0.0 |
| 20/12/2021 |
8
|
276,421 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 17/12/2021 |
8
|
185,850 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
| 16/12/2021 |
8.10
|
274,800 | 7.80 | 8.20 | 7.80 | 10,200 | 0 | 0.1 |
| 15/12/2021 |
7.80
|
311,500 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
| 14/12/2021 |
8.10
|
268,529 | 8.40 | 8.40 | 8 | 100 | 0 | 0.0 |
| 13/12/2021 |
8.40
|
395,210 | 8.20 | 8.40 | 7.90 | 0 | 0 | 0 |
| 10/12/2021 |
8.20
|
175,400 | 8.30 | 8.80 | 8 | 0 | 0 | 0 |
| 09/12/2021 |
8.30
|
169,600 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 08/12/2021 |
8.10
|
206,300 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
| 07/12/2021 |
8.40
|
332,667 | 8.50 | 8.50 | 7.70 | 100 | 0 | 0.0 |
| 06/12/2021 |
8.50
|
176,000 | 9.20 | 9.30 | 8.30 | 0 | 0 | 0 |
| 03/12/2021 |
9.20
|
311,276 | 9.50 | 10 | 8.70 | 0 | 1,500 | -0.0 |
| 02/12/2021 |
9.50
|
562,006 | 8.70 | 9.50 | 8.70 | 0 | 0 | 0 |
| 01/12/2021 |
8.70
|
261,520 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 30/11/2021 |
8.80
|
237,616 | 8.90 | 9.10 | 8.60 | 0 | 0 | 0 |
| 29/11/2021 |
8.90
|
230,226 | 8.80 | 8.90 | 8.10 | 0 | 2,000 | -0.0 |
| 26/11/2021 |
8.80
|
264,500 | 9.20 | 9.40 | 8.80 | 6,000 | 0 | 0.1 |
| 25/11/2021 |
9.20
|
339,390 | 9.10 | 9.80 | 8.70 | 0 | 0 | 0 |
| 24/11/2021 |
9.10
|
328,770 | 9.30 | 10 | 8.80 | 0 | 1,500 | -0.0 |
| 23/11/2021 |
9.30
|
332,151 | 10.20 | 10.20 | 9.20 | 1,000 | 0 | 0.0 |
| 22/11/2021 |
10.20
|
527,812 | 11.30 | 11.30 | 10.20 | 6,000 | 2,000 | 0.0 |
| 19/11/2021 |
11.30
|
1,029,982 | 10.80 | 11.80 | 9.80 | 100 | 15,500 | -0.2 |
| 18/11/2021 |
10.80
|
656,410 | 9.90 | 10.80 | 9.90 | 6,000 | 0 | 0.1 |
| 17/11/2021 |
9.90
|
509,627 | 9.90 | 10 | 9.40 | 0 | 0 | 0 |
| 16/11/2021 |
9.90
|
1,038,133 | 9.70 | 10.60 | 9 | 0 | 3,000 | -0.0 |
| 15/11/2021 |
9.70
|
653,581 | 8.90 | 9.70 | 9.50 | 0 | 7,800 | -0.1 |
| 12/11/2021 |
8.90
|
466,254 | 8.10 | 8.90 | 8.60 | 0 | 3,000 | -0.0 |
| 11/11/2021 |
8.10
|
996,039 | 7.40 | 8.10 | 7.40 | 0 | 7,500 | -0.1 |
| 10/11/2021 |
7.40
|
405,982 | 7.20 | 7.50 | 7.10 | 0 | 30,800 | -0.2 |
| 09/11/2021 |
7.20
|
292,215 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
| 08/11/2021 |
7.30
|
497,587 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
| 05/11/2021 |
7.20
|
208,163 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 04/11/2021 |
7.30
|
357,550 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
| 03/11/2021 |
7.20
|
696,739 | 7.50 | 8.10 | 7.20 | 0 | 5,000 | -0.0 |
| 02/11/2021 |
7.50
|
677,465 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
| 01/11/2021 |
6.90
|
565,640 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 29/10/2021 |
7.40
|
279,231 | 7.30 | 7.50 | 6.80 | 3,000 | 0 | 0.0 |
| 28/10/2021 |
7.30
|
505,900 | 7 | 7.70 | 6.80 | 0 | 0 | 0 |
| 27/10/2021 |
7
|
951,300 | 6.40 | 7 | 6.30 | 0 | 0 | 0 |
| 26/10/2021 |
6.40
|
401,600 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 25/10/2021 |
6.60
|
372,100 | 6.40 | 6.90 | 6.30 | 0 | 0 | 0 |
| 22/10/2021 |
6.40
|
1,273,300 | 5.90 | 6.40 | 5.90 | 7,000 | 0 | 0.0 |
| 21/10/2021 |
5.90
|
941,900 | 5.40 | 5.90 | 5.40 | 10,000 | 0 | 0.1 |
| 20/10/2021 |
5.40
|
240,400 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 19/10/2021 |
5.30
|
311,600 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 18/10/2021 |
5.10
|
63,100 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/10/2021 |
5.10
|
84,800 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 14/10/2021 |
5.10
|
68,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 13/10/2021 |
5
|
47,100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 12/10/2021 |
5.10
|
118,700 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/10/2021 |
5
|
95,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 08/10/2021 |
5.10
|
100,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 07/10/2021 |
5.10
|
84,831 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/10/2021 |
5.20
|
388,000 | 4.90 | 5.30 | 4.80 | 0 | 0 | 0 |
| 05/10/2021 |
4.90
|
62,510 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 04/10/2021 |
5.10
|
258,610 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 01/10/2021 |
4.90
|
71,700 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 30/09/2021 |
4.90
|
81,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 29/09/2021 |
5
|
54,200 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 28/09/2021 |
5.10
|
141,400 | 4.80 | 5.20 | 4.50 | 0 | 0 | 0 |
| 27/09/2021 |
4.80
|
281,556 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 24/09/2021 |
5.20
|
159,300 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 23/09/2021 |
5.40
|
562,090 | 5.60 | 6.10 | 5.40 | 0 | 0 | 0 |
| 22/09/2021 |
5.60
|
542,054 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 21/09/2021 |
5.10
|
183,030 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 20/09/2021 |
5
|
291,820 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
| 17/09/2021 |
5
|
190,592 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 16/09/2021 |
5
|
134,530 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 15/09/2021 |
5
|
163,900 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
| 14/09/2021 |
5
|
727,834 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 13/09/2021 |
4.60
|
158,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/09/2021 |
4.60
|
63,924 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 09/09/2021 |
4.60
|
104,910 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 08/09/2021 |
4.40
|
128,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/09/2021 |
4.50
|
118,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/09/2021 |
4.60
|
290,534 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
| 01/09/2021 |
4.30
|
112,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |