| 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) |
4.80 | 15.58% | 6,053,500 | 181,800 | 6.8 |
30.70
40.50
35.50
|
|
2 tháng
(2025-12-01) |
0.90 | 2.59% | 7,553,000 | -77,100 | -1.1 |
30.60
40.50
35.50
|
|
3 tháng
(2025-10-30) |
1 | 2.89% | 9,651,400 | -142,100 | -3.4 |
30.60
40.50
35.50
|
|
6 tháng
(2025-08-01) |
-2.15 | -5.71% | 17,132,600 | 177,800 | 8.0 |
30.50
40.50
35.50
|
|
12 tháng
(2025-02-03) |
-12.97 | -26.70% | 56,540,427 | 167,887 | 8.1 |
25.76
53.68
35.50
|
|
24 tháng
(2024-02-15) |
14.03 | 65.05% | 89,511,290 | -1,507,116 | -37.8 |
19.83
53.68
35.50
|
|
36 tháng
(2023-02-13) |
19.71 | 124.06% | 93,144,992 | -125,896 | -8.1 |
15.89
53.68
35.50
|
|
60 tháng
(2021-02-23) |
20.54 | 136.42% | 145,626,297 | 55,744 | -6.3 |
13.13
53.68
35.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/06/2020 |
8.26
|
600 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 19/06/2020 |
8.26
|
2,200 | 8.26 | 8.26 | 8.17 | 0 | 0 | 0 |
| 18/06/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 17/06/2020 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 16/06/2020 |
8.26
|
1,400 | 8.51 | 8.51 | 8.26 | 0 | 0 | 0 |
| 15/06/2020 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 12/06/2020 |
8.51
|
48,700 | 8.17 | 8.51 | 7.83 | 4,000 | 0 | 0.0 |
| 11/06/2020 |
8.17
|
3,500 | 8.43 | 8.43 | 8.17 | 0 | 0 | 0 |
| 10/06/2020 |
8.43
|
3,410 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 09/06/2020 |
8.43
|
6,700 | 8.51 | 8.60 | 8.43 | 0 | 0 | 0 |
| 08/06/2020 |
8.51
|
52,800 | 8.08 | 8.60 | 8.17 | 0 | 0 | 0 |
| 05/06/2020 |
8.08
|
3,070 | 8.26 | 8.26 | 8.08 | 0 | 0 | 0 |
| 04/06/2020 |
8.26
|
3,800 | 8.26 | 8.51 | 8.17 | 0 | 0 | 0 |
| 03/06/2020 |
8.26
|
400 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 02/06/2020 |
8.26
|
5,860 | 8.60 | 8.77 | 8.26 | 0 | 0 | 0 |
| 01/06/2020 |
8.60
|
11,200 | 8.17 | 8.69 | 8.17 | 0 | 0 | 0 |
| 29/05/2020 |
8.17
|
22,900 | 8.00 | 8.17 | 8.08 | 0 | 0 | 0 |
| 28/05/2020 |
8.00
|
12,600 | 7.91 | 8.00 | 7.91 | 0 | 0 | 0 |
| 27/05/2020 |
7.91
|
1,900 | 8.08 | 8.08 | 7.91 | 0 | 0 | 0 |
| 26/05/2020 |
8.08
|
3,730 | 8.00 | 8.08 | 8.00 | 0 | 0 | 0 |
| 25/05/2020 |
8.00
|
9,500 | 7.91 | 8.00 | 7.91 | 0 | 0 | 0 |
| 22/05/2020 |
7.91
|
8,800 | 7.91 | 8.00 | 7.65 | 0 | 500 | -0.0 |
| 21/05/2020 |
7.91
|
800 | 7.91 | 7.91 | 7.74 | 0 | 0 | 0 |
| 20/05/2020 |
7.91
|
2,430 | 7.91 | 7.91 | 7.65 | 0 | 0 | 0 |
| 19/05/2020 |
7.91
|
13,400 | 7.83 | 8.00 | 7.91 | 0 | 0 | 0 |
| 18/05/2020 |
7.83
|
6,000 | 8.00 | 8.00 | 7.74 | 100 | 0 | 0.0 |
| 15/05/2020 |
8.00
|
13,700 | 7.65 | 8.00 | 7.74 | 0 | 0 | 0 |
| 14/05/2020 |
7.65
|
7,100 | 7.48 | 7.74 | 7.57 | 0 | 0 | 0 |
| 13/05/2020 |
7.48
|
12,000 | 7.65 | 7.65 | 7.48 | 0 | 0 | 0 |
| 12/05/2020 |
7.65
|
4,900 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 11/05/2020 |
7.65
|
3,700 | 7.57 | 7.74 | 7.57 | 0 | 0 | 0 |
| 08/05/2020 |
7.57
|
3,400 | 7.65 | 7.65 | 7.57 | 0 | 0 | 0 |
| 07/05/2020 |
7.65
|
900 | 7.65 | 7.65 | 7.48 | 0 | 0 | 0 |
| 06/05/2020 |
7.65
|
7,500 | 7.57 | 7.65 | 7.48 | 0 | 0 | 0 |
| 05/05/2020 |
7.57
|
7,300 | 7.74 | 7.74 | 7.57 | 0 | 0 | 0 |
| 04/05/2020 |
7.74
|
6,500 | 7.65 | 7.74 | 7.65 | 100 | 0 | 0.0 |
| 29/04/2020 |
7.65
|
6,000 | 7.48 | 7.65 | 7.57 | 0 | 0 | 0 |
| 28/04/2020 |
7.48
|
16,900 | 7.48 | 7.48 | 7.48 | 100 | 0 | 0.0 |
| 27/04/2020 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 24/04/2020 |
7.48
|
600 | 7.48 | 7.48 | 7.31 | 0 | 0 | 0 |
| 23/04/2020 |
7.48
|
500 | 7.40 | 7.48 | 7.22 | 0 | 0 | 0 |
| 22/04/2020 |
7.40
|
1,800 | 7.40 | 7.40 | 7.22 | 0 | 1,200 | -0.0 |
| 21/04/2020 |
7.40
|
20,800 | 7.57 | 7.57 | 7.22 | 0 | 0 | 0 |
| 20/04/2020 |
7.57
|
9,800 | 7.65 | 7.65 | 7.57 | 0 | 0 | 0 |
| 17/04/2020 |
7.65
|
20,700 | 7.48 | 7.65 | 7.40 | 0 | 0 | 0 |
| 16/04/2020 |
7.48
|
3,900 | 7.48 | 7.65 | 7.48 | 0 | 0 | 0 |
| 15/04/2020 |
7.48
|
4,700 | 7.48 | 7.65 | 7.48 | 0 | 0 | 0 |
| 14/04/2020 |
7.48
|
17,800 | 7.48 | 7.65 | 7.48 | 0 | 0 | 0 |
| 13/04/2020 |
7.48
|
6,600 | 7.48 | 7.65 | 7.48 | 0 | 1,400 | -0.0 |
| 10/04/2020 |
7.48
|
2,402 | 7.65 | 7.65 | 7.48 | 0 | 0 | 0 |
| 09/04/2020 |
7.65
|
11,800 | 7.74 | 7.74 | 7.57 | 0 | 0 | 0 |
| 08/04/2020 |
7.74
|
6,600 | 7.74 | 7.74 | 7.48 | 0 | 0 | 0 |
| 07/04/2020 |
7.74
|
10,700 | 7.91 | 7.91 | 7.48 | 0 | 0 | 0 |
| 06/04/2020 |
7.91
|
200 | 8.00 | 8.00 | 7.91 | 0 | 0 | 0 |
| 03/04/2020 |
8.00
|
11,610 | 7.74 | 8.00 | 7.74 | 0 | 0 | 0 |
| 01/04/2020 |
7.74
|
8,400 | 7.83 | 7.83 | 7.31 | 300 | 0 | 0.0 |
| 31/03/2020 |
7.83
|
36,100 | 8.00 | 8.00 | 7.22 | 0 | 0 | 0 |
| 30/03/2020 |
8.00
|
300 | 7.31 | 8.00 | 8.00 | 0 | 0 | 0 |
| 27/03/2020 |
7.31
|
2,400 | 7.74 | 7.74 | 7.31 | 0 | 0 | 0 |
| 26/03/2020 |
7.74
|
200 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 25/03/2020 |
7.74
|
1,000 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 |
| 24/03/2020 |
7.83
|
2,000 | 7.31 | 7.83 | 7.31 | 0 | 0 | 0 |
| 23/03/2020 |
7.31
|
4,000 | 7.31 | 7.74 | 7.14 | 0 | 0 | 0 |
| 20/03/2020 |
7.31
|
2,100 | 7.91 | 7.91 | 7.31 | 0 | 0 | 0 |
| 19/03/2020 |
7.91
|
1,118 | 7.57 | 7.91 | 6.88 | 0 | 0 | 0 |
| 18/03/2020 |
7.57
|
8,500 | 7.57 | 7.57 | 7.31 | 0 | 0 | 0 |
| 17/03/2020 |
7.57
|
500 | 7.65 | 7.65 | 7.05 | 0 | 0 | 0 |
| 16/03/2020 |
7.65
|
100 | 7.31 | 7.65 | 7.65 | 0 | 0 | 0 |
| 13/03/2020 |
7.31
|
2,200 | 7.40 | 7.40 | 7.22 | 0 | 0 | 0 |
| 12/03/2020 |
7.40
|
1,700 | 7.57 | 7.57 | 7.40 | 0 | 0 | 0 |
| 11/03/2020 |
7.57
|
200 | 7.74 | 7.74 | 7.57 | 0 | 100 | -0.0 |
| 10/03/2020 |
7.74
|
3,600 | 7.57 | 7.74 | 7.57 | 0 | 0 | 0 |
| 09/03/2020 |
7.57
|
3,600 | 7.83 | 7.83 | 7.57 | 0 | 0 | 0 |
| 06/03/2020 |
7.83
|
2,100 | 8.00 | 8.00 | 7.83 | 0 | 0 | 0 |
| 05/03/2020 |
8.00
|
100 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 04/03/2020 |
8.00
|
300 | 7.83 | 8.00 | 7.74 | 0 | 0 | 0 |
| 03/03/2020 |
7.83
|
430 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 02/03/2020 |
7.83
|
3,200 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 |
| 28/02/2020 |
7.83
|
1,900 | 7.91 | 8.00 | 7.74 | 0 | 0 | 0 |
| 27/02/2020 |
7.91
|
100 | 8.00 | 8.00 | 7.91 | 0 | 0 | 0 |
| 26/02/2020 |
8.00
|
3,300 | 8.08 | 8.08 | 7.65 | 0 | 0 | 0 |
| 25/02/2020 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 24/02/2020 |
8.08
|
6,400 | 7.83 | 8.08 | 7.74 | 0 | 0 | 0 |
| 21/02/2020 |
7.83
|
4,200 | 7.74 | 7.83 | 7.83 | 0 | 0 | 0 |
| 20/02/2020 |
7.74
|
11,400 | 7.83 | 7.83 | 7.74 | 0 | 0 | 0 |
| 19/02/2020 |
7.83
|
4,600 | 8.00 | 8.00 | 7.83 | 0 | 0 | 0 |
| 18/02/2020 |
8.00
|
110 | 7.91 | 8.00 | 8.00 | 0 | 0 | 0 |
| 17/02/2020 |
7.91
|
3,300 | 8.08 | 8.08 | 7.74 | 0 | 100 | -0.0 |
| 14/02/2020 |
8.08
|
15,800 | 8.08 | 8.08 | 8.08 | 0 | 1,000 | -0.0 |
| 13/02/2020 |
8.08
|
17,400 | 8.08 | 8.08 | 8.08 | 16,000 | 15,000 | 0.0 |
| 12/02/2020 |
8.08
|
27,100 | 8.17 | 8.17 | 7.74 | 16,000 | 15,000 | 0.0 |
| 11/02/2020 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 10/02/2020 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 07/02/2020 |
8.17
|
1,000 | 8.17 | 8.17 | 8.08 | 400 | 0 | 0.0 |
| 06/02/2020 |
8.17
|
1,700 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 |
| 05/02/2020 |
8.17
|
2,000 | 8.17 | 8.17 | 7.74 | 0 | 0 | 0 |
| 04/02/2020 |
8.17
|
20,400 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 03/02/2020 |
8.17
|
7,300 | 8.17 | 8.17 | 7.65 | 0 | 500 | -0.0 |
| 31/01/2020 |
8.17
|
300 | 8.17 | 8.17 | 8.08 | 0 | 0 | 0 |
| 30/01/2020 |
8.17
|
500 | 8.00 | 8.17 | 8.08 | 0 | 0 | 0 |