| 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) |
-1.30 | -18.06% | 97,900 | 0 | 0 |
5.20
8
5.20
|
|
2 tháng
(2025-12-01) |
-1.30 | -18.06% | 1,175,300 | 0 | 0 |
5.20
11.30
5.20
|
|
3 tháng
(2025-10-30) |
0 | 0% | 1,232,800 | 0 | 0 |
5.20
11.30
5.20
|
|
6 tháng
(2025-08-01) |
-0.10 | -1.67% | 1,390,900 | 0 | 0 |
4.60
11.30
5.20
|
|
12 tháng
(2025-02-03) |
0.62 | 11.77% | 2,173,165 | 0 | 0 |
3.49
11.30
5.20
|
|
24 tháng
(2024-02-15) |
0.30 | 5.39% | 2,264,110 | 0 | 0 |
3.49
11.30
5.20
|
|
36 tháng
(2023-02-13) |
-0.49 | -7.63% | 3,030,512 | 0 | 0 |
3.49
11.30
5.20
|
|
60 tháng
(2021-02-23) |
0.78 | 15.27% | 6,304,970 | 0 | 0.0 |
3.49
11.30
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/01/2022 |
7.62
|
40,916 | 7.62 | 7.72 | 7.62 | 0 | 0 | 0 |
| 21/01/2022 |
7.62
|
14,120 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 20/01/2022 |
7.62
|
6,600 | 7.62 | 7.72 | 7.62 | 0 | 0 | 0 |
| 19/01/2022 |
7.72
|
13,800 | 7.72 | 7.72 | 7.62 | 0 | 0 | 0 |
| 18/01/2022 |
7.72
|
64,616 | 7.62 | 7.72 | 7.53 | 0 | 0 | 0 |
| 17/01/2022 |
7.62
|
19,800 | 7.53 | 7.72 | 7.53 | 0 | 0 | 0 |
| 14/01/2022 |
7.53
|
25,524 | 7.53 | 7.62 | 7.53 | 0 | 0 | 0 |
| 13/01/2022 |
7.53
|
29,900 | 7.62 | 7.62 | 7.53 | 0 | 0 | 0 |
| 12/01/2022 |
7.62
|
32,500 | 7.72 | 7.72 | 7.62 | 0 | 0 | 0 |
| 11/01/2022 |
7.72
|
41,800 | 7.91 | 8.00 | 7.53 | 0 | 0 | 0 |
| 10/01/2022 |
7.53
|
95,900 | 7.44 | 8.00 | 7.44 | 0 | 0 | 0 |
| 07/01/2022 |
7.53
|
9,800 | 7.53 | 7.53 | 7.34 | 0 | 0 | 0 |
| 06/01/2022 |
7.44
|
17,900 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
| 05/01/2022 |
7.53
|
18,100 | 7.53 | 7.53 | 7.34 | 0 | 0 | 0 |
| 04/01/2022 |
7.53
|
3,630 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 |
| 31/12/2021 |
7.44
|
13,600 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 |
| 30/12/2021 |
7.53
|
6,100 | 7.44 | 7.53 | 7.44 | 0 | 0 | 0 |
| 29/12/2021 |
7.44
|
1,900 | 7.44 | 7.44 | 7.34 | 0 | 0 | 0 |
| 28/12/2021 |
7.44
|
20,100 | 7.34 | 7.53 | 7.15 | 0 | 0 | 0 |
| 27/12/2021 |
7.53
|
4,200 | 7.53 | 7.53 | 7.34 | 0 | 800 | -0.0 |
| 24/12/2021 |
7.34
|
6,100 | 7.44 | 7.44 | 7.34 | 0 | 0 | 0 |
| 23/12/2021 |
7.44
|
25,000 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
| 22/12/2021 |
7.44
|
7,700 | 7.62 | 7.62 | 7.44 | 0 | 0 | 0 |
| 21/12/2021 |
7.62
|
11,100 | 7.53 | 7.62 | 7.53 | 0 | 0 | 0 |
| 20/12/2021 |
7.53
|
6,400 | 7.53 | 7.53 | 7.44 | 0 | 0 | 0 |
| 17/12/2021 |
7.62
|
22,200 | 7.91 | 8.00 | 7.53 | 0 | 0 | 0 |
| 16/12/2021 |
7.72
|
17,700 | 7.62 | 7.72 | 7.53 | 0 | 0 | 0 |
| 15/12/2021 |
7.91
|
3,020 | 7.62 | 7.91 | 7.62 | 0 | 0 | 0 |
| 14/12/2021 |
7.62
|
14,040 | 8.00 | 8.00 | 7.53 | 0 | 0 | 0 |
| 13/12/2021 |
7.62
|
24,200 | 7.81 | 7.81 | 7.53 | 0 | 0 | 0 |
| 10/12/2021 |
7.81
|
3,800 | 7.62 | 8.00 | 7.62 | 0 | 0 | 0 |
| 09/12/2021 |
7.62
|
7,240 | 8.10 | 8.10 | 7.53 | 0 | 100 | -0.0 |
| 08/12/2021 |
7.62
|
8,400 | 8.28 | 8.28 | 7.62 | 0 | 0 | 0 |
| 07/12/2021 |
7.53
|
42,600 | 8.38 | 8.38 | 7.53 | 0 | 0 | 0 |
| 06/12/2021 |
7.53
|
63,400 | 8.47 | 8.47 | 7.53 | 0 | 0 | 0 |
| 03/12/2021 |
8.00
|
59,800 | 8.47 | 8.47 | 7.53 | 0 | 0 | 0 |
| 02/12/2021 |
8.38
|
66,900 | 8.10 | 9.13 | 7.53 | 0 | 0 | 0 |
| 01/12/2021 |
8.47
|
95,760 | 8.00 | 8.47 | 7.91 | 0 | 0 | 0 |
| 30/11/2021 |
7.91
|
113,100 | 7.53 | 7.91 | 7.53 | 0 | 0 | 0 |
| 29/11/2021 |
7.53
|
21,072 | 7.53 | 7.62 | 7.53 | 0 | 0 | 0 |
| 26/11/2021 |
7.53
|
10,000 | 7.81 | 7.81 | 7.53 | 0 | 0 | 0 |
| 25/11/2021 |
7.91
|
22,800 | 7.91 | 8.28 | 6.59 | 0 | 0 | 0 |
| 24/11/2021 |
7.91
|
3,300 | 7.53 | 7.91 | 7.53 | 0 | 0 | 0 |
| 23/11/2021 |
8.00
|
44,500 | 8.10 | 8.10 | 6.97 | 0 | 0 | 0 |
| 22/11/2021 |
8.19
|
2,750 | 8.47 | 8.47 | 8.19 | 0 | 0 | 0 |
| 19/11/2021 |
8.28
|
10,300 | 8.94 | 8.94 | 8.28 | 0 | 0 | 0 |
| 18/11/2021 |
8.94
|
107,100 | 8.10 | 8.94 | 8.00 | 900 | 0 | 0.0 |
| 17/11/2021 |
8.28
|
11,300 | 8.00 | 8.28 | 8.00 | 0 | 0 | 0 |
| 16/11/2021 |
8.00
|
19,000 | 8.00 | 8.10 | 8.00 | 0 | 0 | 0 |
| 15/11/2021 |
8.38
|
9,500 | 7.91 | 8.47 | 7.91 | 0 | 0 | 0 |
| 12/11/2021 |
7.91
|
7,300 | 7.81 | 7.91 | 7.81 | 0 | 0 | 0 |
| 11/11/2021 |
8.19
|
1,600 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 |
| 10/11/2021 |
8.47
|
34,376 | 8.10 | 8.47 | 8.10 | 0 | 0 | 0 |
| 09/11/2021 |
8.10
|
9,230 | 8.10 | 8.19 | 8.10 | 0 | 0 | 0 |
| 08/11/2021 |
8.10
|
27,200 | 8.10 | 8.10 | 8.00 | 0 | 0 | 0 |
| 05/11/2021 |
8.10
|
19,116 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/11/2021 |
8.10
|
2,000 | 8.00 | 8.10 | 8.00 | 0 | 0 | 0 |
| 03/11/2021 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 02/11/2021 |
8.10
|
14,140 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 01/11/2021 |
8.19
|
3,000 | 6.97 | 9.04 | 6.97 | 0 | 0 | 0 |
| 29/10/2021 |
8.00
|
50 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 28/10/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 27/10/2021 |
8.00
|
15,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 26/10/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 25/10/2021 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 22/10/2021 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 21/10/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 20/10/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 19/10/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 18/10/2021 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 15/10/2021 |
7.53
|
7,300 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 14/10/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/10/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 12/10/2021 |
7.62
|
7,500 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 11/10/2021 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 08/10/2021 |
7.53
|
8,920 | 7.91 | 7.91 | 7.53 | 0 | 0 | 0 |
| 07/10/2021 |
7.91
|
200 | 8.28 | 8.28 | 7.91 | 0 | 0 | 0 |
| 06/10/2021 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 05/10/2021 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 04/10/2021 |
7.53
|
7,940 | 8.47 | 8.47 | 7.53 | 0 | 0 | 0 |
| 01/10/2021 |
7.15
|
1,000 | 6.59 | 8.85 | 6.59 | 0 | 0 | 0 |
| 30/09/2021 |
7.72
|
200 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 29/09/2021 |
6.78
|
200 | 6.78 | 6.78 | 6.78 | 0 | 0 | 0 |
| 28/09/2021 |
7.53
|
5,505 | 7.72 | 7.72 | 7.53 | 0 | 0 | 0 |
| 27/09/2021 |
7.72
|
2,261 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
| 24/09/2021 |
8.10
|
4,500 | 8.75 | 8.75 | 8.10 | 0 | 0 | 0 |
| 23/09/2021 |
8.85
|
6,000 | 8.66 | 8.85 | 8.47 | 0 | 0 | 0 |
| 22/09/2021 |
8.47
|
4,110 | 8.10 | 8.66 | 8.10 | 0 | 0 | 0 |
| 21/09/2021 |
8.10
|
2,700 | 8.00 | 8.10 | 8.00 | 0 | 0 | 0 |
| 20/09/2021 |
8.10
|
9,661 | 7.34 | 8.10 | 7.34 | 0 | 0 | 0 |
| 17/09/2021 |
7.25
|
7,940 | 7.15 | 7.34 | 7.15 | 0 | 0 | 0 |
| 16/09/2021 |
7.06
|
5,900 | 7.81 | 7.81 | 6.59 | 0 | 1,000 | -0.0 |
| 15/09/2021 |
7.81
|
3,100 | 7.62 | 7.81 | 7.62 | 0 | 0 | 0 |
| 14/09/2021 |
7.53
|
78,400 | 6.59 | 7.53 | 6.59 | 0 | 0 | 0 |
| 13/09/2021 |
7.15
|
2,300 | 6.59 | 7.15 | 6.59 | 0 | 0 | 0 |
| 10/09/2021 |
7.06
|
4,000 | 8.28 | 8.28 | 7.06 | 300 | 1,000 | -0.0 |
| 09/09/2021 |
7.53
|
1,600 | 7.06 | 7.53 | 7.06 | 100 | 0 | 0.0 |
| 08/09/2021 |
7.06
|
5,210 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 07/09/2021 |
6.87
|
16,800 | 7.53 | 7.53 | 6.87 | 1,600 | 0 | 0.0 |
| 06/09/2021 |
6.87
|
400 | 6.68 | 6.87 | 6.68 | 0 | 0 | 0 |