| 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) |
0.05 | 1.02% | 77,100 | -5,300 | -0.0 |
4.83
5.04
5.04
|
|
2 tháng
(2025-11-28) |
-0.06 | -1.20% | 331,700 | -124,100 | -0.6 |
4.80
5.15
5.04
|
|
3 tháng
(2025-10-29) |
-0.25 | -4.81% | 440,800 | -181,500 | -0.9 |
4.80
5.20
5.04
|
|
6 tháng
(2025-07-31) |
-0.45 | -8.33% | 1,237,700 | -224,300 | -1.1 |
4.80
5.40
5.04
|
|
12 tháng
(2025-02-03) |
0.28 | 6.05% | 2,484,300 | -109,906 | -0.5 |
4.59
5.48
5.04
|
|
24 tháng
(2024-02-07) |
0.34 | 7.44% | 5,721,100 | -238,952 | -1.3 |
4.45
5.48
5.04
|
|
36 tháng
(2023-02-13) |
0.34 | 7.41% | 11,323,900 | 5,743 | -2.0 |
3.85
5.48
5.04
|
|
60 tháng
(2021-02-22) |
-1.40 | -22.07% | 39,966,900 | 39,619 | -0.1 |
3.85
8.71
5.04
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/01/2022 |
7.84
|
80,000 | 7.81 | 7.91 | 7.71 | 0 | 0 | 0 |
| 20/01/2022 |
7.81
|
51,400 | 7.30 | 7.81 | 6.90 | 0 | 0 | 0 |
| 19/01/2022 |
7.30
|
38,700 | 7.14 | 7.51 | 7.00 | 0 | 0 | 0 |
| 18/01/2022 |
7.14
|
229,200 | 7.84 | 7.84 | 6.77 | 0 | 0 | 0 |
| 17/01/2022 |
7.84
|
71,800 | 7.81 | 7.97 | 7.57 | 0 | 0 | 0 |
| 14/01/2022 |
7.81
|
153,000 | 8.11 | 8.11 | 7.57 | 0 | 0 | 0 |
| 13/01/2022 |
8.11
|
124,900 | 8.28 | 8.28 | 7.91 | 0 | 0 | 0 |
| 12/01/2022 |
8.28
|
149,900 | 8.31 | 8.51 | 8.18 | 0 | 0 | 0 |
| 11/01/2022 |
8.31
|
470,700 | 8.11 | 8.61 | 8.04 | 0 | 0 | 0 |
| 10/01/2022 |
8.11
|
296,100 | 7.94 | 8.38 | 7.97 | 0 | 0 | 0 |
| 07/01/2022 |
7.94
|
74,700 | 7.94 | 7.97 | 7.91 | 0 | 0 | 0 |
| 06/01/2022 |
7.94
|
104,800 | 7.94 | 7.97 | 7.84 | 0 | 14,800 | -0.2 |
| 05/01/2022 |
7.94
|
282,100 | 8.01 | 8.04 | 7.91 | 0 | 0 | 0 |
| 04/01/2022 |
8.01
|
220,400 | 7.94 | 8.01 | 7.91 | 0 | 0 | 0 |
| 31/12/2021 |
7.94
|
196,900 | 7.97 | 8.04 | 7.87 | 0 | 0 | 0 |
| 30/12/2021 |
7.97
|
307,300 | 7.97 | 8.08 | 7.87 | 0 | 0 | 0 |
| 29/12/2021 |
7.97
|
92,900 | 8.01 | 8.08 | 7.91 | 0 | 0 | 0 |
| 28/12/2021 |
8.01
|
172,200 | 7.97 | 8.11 | 7.87 | 0 | 0 | 0 |
| 27/12/2021 |
7.97
|
102,300 | 8.04 | 8.14 | 7.91 | 0 | 0 | 0 |
| 24/12/2021 |
8.04
|
75,100 | 8.01 | 8.08 | 7.87 | 0 | 0 | 0 |
| 23/12/2021 |
8.01
|
71,000 | 8.04 | 8.11 | 7.84 | 0 | 0 | 0 |
| 22/12/2021 |
8.04
|
124,900 | 7.97 | 8.14 | 7.97 | 0 | 0 | 0 |
| 21/12/2021 |
7.97
|
178,900 | 7.91 | 8.04 | 7.77 | 0 | 0 | 0 |
| 20/12/2021 |
7.91
|
86,800 | 7.91 | 8.01 | 7.84 | 0 | 0 | 0 |
| 17/12/2021 |
7.91
|
146,700 | 7.91 | 7.97 | 7.77 | 0 | 13,400 | -0.2 |
| 16/12/2021 |
7.91
|
103,000 | 7.97 | 8.01 | 7.77 | 0 | 0 | 0 |
| 15/12/2021 |
7.97
|
62,400 | 7.91 | 8.01 | 7.84 | 0 | 0 | 0 |
| 14/12/2021 |
7.91
|
99,800 | 7.91 | 8.11 | 7.87 | 0 | 0 | 0 |
| 13/12/2021 |
7.91
|
82,400 | 8.14 | 8.21 | 7.91 | 0 | 0 | 0 |
| 10/12/2021 |
8.14
|
79,200 | 8.14 | 8.18 | 7.97 | 0 | 0 | 0 |
| 09/12/2021 |
8.14
|
46,100 | 8.11 | 8.18 | 7.91 | 0 | 0 | 0 |
| 08/12/2021 |
8.11
|
190,400 | 8.04 | 8.18 | 8.01 | 0 | 0 | 0 |
| 07/12/2021 |
8.04
|
65,600 | 7.94 | 8.04 | 7.91 | 0 | 0 | 0 |
| 06/12/2021 |
7.94
|
83,000 | 7.97 | 8.38 | 7.77 | 0 | 0 | 0 |
| 03/12/2021 |
7.97
|
155,900 | 8.11 | 8.51 | 7.97 | 0 | 0 | 0 |
| 02/12/2021 |
8.11
|
214,700 | 8.38 | 8.38 | 7.84 | 0 | 0 | 0 |
| 01/12/2021 |
8.38
|
71,200 | 8.71 | 8.71 | 8.14 | 0 | 0 | 0 |
| 30/11/2021 |
8.71
|
189,700 | 8.61 | 9.15 | 8.58 | 0 | 0 | 0 |
| 29/11/2021 |
8.61
|
463,400 | 8.08 | 8.61 | 7.64 | 0 | 0 | 0 |
| 26/11/2021 |
8.08
|
170,600 | 8.04 | 8.18 | 7.91 | 0 | 1,600 | -0.0 |
| 25/11/2021 |
8.04
|
212,100 | 7.77 | 8.04 | 7.51 | 0 | 0 | 0 |
| 24/11/2021 |
7.77
|
55,400 | 7.77 | 7.77 | 7.57 | 0 | 0 | 0 |
| 23/11/2021 |
7.77
|
63,000 | 7.71 | 7.84 | 7.37 | 0 | 0 | 0 |
| 22/11/2021 |
7.71
|
249,900 | 7.97 | 8.08 | 7.44 | 0 | 0 | 0 |
| 19/11/2021 |
7.97
|
395,800 | 8.08 | 8.41 | 7.91 | 0 | 0 | 0 |
| 18/11/2021 |
8.08
|
141,900 | 8.04 | 8.11 | 7.91 | 0 | 0 | 0 |
| 17/11/2021 |
8.04
|
205,000 | 7.97 | 8.18 | 7.97 | 0 | 0 | 0 |
| 16/11/2021 |
7.97
|
265,800 | 8.28 | 8.28 | 7.71 | 0 | 0 | 0 |
| 15/11/2021 |
8.28
|
228,900 | 8.11 | 8.38 | 8.11 | 0 | 0 | 0 |
| 12/11/2021 |
8.11
|
261,500 | 7.97 | 8.51 | 8.04 | 14,800 | 0 | 0.2 |
| 11/11/2021 |
7.97
|
732,800 | 7.61 | 8.01 | 7.61 | 0 | 0 | 0 |
| 10/11/2021 |
7.61
|
124,200 | 7.57 | 7.67 | 7.44 | 0 | 0 | 0 |
| 09/11/2021 |
7.57
|
121,900 | 7.47 | 7.67 | 7.44 | 0 | 0 | 0 |
| 08/11/2021 |
7.47
|
85,900 | 7.64 | 7.77 | 7.47 | 400 | 0 | 0.0 |
| 05/11/2021 |
7.64
|
68,800 | 7.57 | 7.71 | 7.37 | 0 | 0 | 0 |
| 04/11/2021 |
7.57
|
58,100 | 7.47 | 7.71 | 7.44 | 0 | 0 | 0 |
| 03/11/2021 |
7.47
|
269,400 | 7.74 | 8.11 | 7.44 | 0 | 13,700 | -0.2 |
| 02/11/2021 |
7.74
|
190,800 | 7.77 | 7.94 | 7.44 | 0 | 900 | -0.0 |
| 01/11/2021 |
7.77
|
46,800 | 7.97 | 8.18 | 7.71 | 0 | 0 | 0 |
| 29/10/2021 |
7.97
|
164,300 | 7.77 | 8.04 | 7.71 | 0 | 0 | 0 |
| 28/10/2021 |
7.77
|
503,100 | 7.51 | 8.01 | 7.51 | 1,000 | 7,400 | -0.1 |
| 27/10/2021 |
7.51
|
115,400 | 7.44 | 7.64 | 7.30 | 10,900 | 0 | 0.1 |
| 26/10/2021 |
7.44
|
347,200 | 7.57 | 7.57 | 7.07 | 2,700 | 0 | 0.0 |
| 25/10/2021 |
7.57
|
89,600 | 7.44 | 7.64 | 7.44 | 0 | 0 | 0 |
| 22/10/2021 |
7.44
|
185,200 | 7.44 | 7.84 | 7.37 | 0 | 0 | 0 |
| 21/10/2021 |
7.44
|
753,000 | 6.97 | 7.44 | 6.90 | 0 | 0 | 0 |
| 20/10/2021 |
6.97
|
109,200 | 6.97 | 7.17 | 6.90 | 0 | 4,000 | -0.0 |
| 19/10/2021 |
6.97
|
173,700 | 6.94 | 7.34 | 6.84 | 0 | 0 | 0 |
| 18/10/2021 |
6.94
|
631,500 | 6.49 | 6.94 | 6.43 | 0 | 0 | 0 |
| 15/10/2021 |
6.49
|
57,000 | 6.51 | 6.63 | 6.48 | 0 | 0 | 0 |
| 14/10/2021 |
6.51
|
67,700 | 6.49 | 6.70 | 6.50 | 0 | 0 | 0 |
| 13/10/2021 |
6.49
|
215,700 | 6.46 | 6.63 | 6.38 | 0 | 0 | 0 |
| 12/10/2021 |
6.46
|
109,400 | 6.63 | 6.70 | 6.43 | 0 | 0 | 0 |
| 11/10/2021 |
6.63
|
73,700 | 6.70 | 6.84 | 6.63 | 0 | 0 | 0 |
| 08/10/2021 |
6.70
|
165,200 | 6.94 | 6.94 | 6.60 | 0 | 0 | 0 |
| 07/10/2021 |
6.94
|
202,700 | 6.84 | 7.10 | 6.43 | 0 | 0 | 0 |
| 06/10/2021 |
6.84
|
213,600 | 6.70 | 7.17 | 6.77 | 0 | 0 | 0 |
| 05/10/2021 |
6.70
|
613,500 | 6.28 | 6.70 | 6.58 | 0 | 0 | 0 |
| 04/10/2021 |
6.28
|
143,600 | 6.03 | 6.30 | 5.96 | 1,200 | 0 | 0.0 |
| 01/10/2021 |
6.03
|
14,900 | 6.03 | 6.16 | 5.90 | 33,492 | 33,492 | 0 |
| 30/09/2021 |
6.03
|
44,000 | 6.21 | 6.23 | 5.93 | 0 | 0 | 0 |
| 29/09/2021 |
6.21
|
19,600 | 6.03 | 6.29 | 5.93 | 0 | 0 | 0 |
| 28/09/2021 |
6.03
|
63,500 | 6.16 | 6.43 | 5.76 | 800 | 0 | 0.0 |
| 27/09/2021 |
6.16
|
117,100 | 6.62 | 6.62 | 6.16 | 1,100 | 0 | 0.0 |
| 24/09/2021 |
6.62
|
51,400 | 6.70 | 6.70 | 6.30 | 2,100 | 0 | 0.0 |
| 23/09/2021 |
6.70
|
64,700 | 6.87 | 7.30 | 6.46 | 0 | 0 | 0 |
| 22/09/2021 |
6.87
|
320,900 | 6.43 | 6.87 | 6.43 | 14,000 | 0 | 0.1 |
| 21/09/2021 |
6.43
|
48,800 | 6.50 | 6.57 | 6.10 | 0 | 0 | 0 |
| 20/09/2021 |
6.50
|
40,000 | 6.49 | 6.70 | 6.30 | 0 | 0 | 0 |
| 17/09/2021 |
6.49
|
51,700 | 6.97 | 6.97 | 6.49 | 0 | 0 | 0 |
| 16/09/2021 |
6.97
|
16,800 | 7.07 | 7.37 | 6.58 | 0 | 0 | 0 |
| 15/09/2021 |
7.07
|
162,200 | 6.67 | 7.10 | 6.90 | 0 | 0 | 0 |
| 14/09/2021 |
6.67
|
126,600 | 6.23 | 6.67 | 6.30 | 0 | 0 | 0 |
| 13/09/2021 |
6.23
|
18,300 | 6.10 | 6.23 | 6.03 | 0 | 0 | 0 |
| 10/09/2021 |
6.10
|
7,000 | 6.10 | 6.23 | 6.03 | 0 | 0 | 0 |
| 09/09/2021 |
6.10
|
6,500 | 6.03 | 6.10 | 5.93 | 0 | 0 | 0 |
| 08/09/2021 |
6.03
|
5,800 | 6.17 | 6.23 | 6.03 | 0 | 0 | 0 |
| 07/09/2021 |
6.17
|
4,000 | 6.17 | 6.20 | 6.13 | 0 | 0 | 0 |
| 06/09/2021 |
6.17
|
5,200 | 6.17 | 6.20 | 6.17 | 0 | 0 | 0 |
| 01/09/2021 |
6.17
|
12,600 | 6.03 | 6.17 | 6.03 | 0 | 0 | 0 |