| 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) |
1.15 | 4.01% | 187,300 | -500 | -0.0 |
28.55
30.20
29.60
|
|
2 tháng
(2025-12-01) |
1.20 | 4.20% | 230,100 | -500 | -0.0 |
27.90
30.20
29.60
|
|
3 tháng
(2025-10-30) |
0.80 | 2.76% | 422,400 | -500 | -0.0 |
27.90
30.20
29.60
|
|
6 tháng
(2025-08-01) |
0.10 | 0.34% | 1,759,900 | -500 | -0.0 |
27.90
30.20
29.60
|
|
12 tháng
(2025-02-03) |
1.29 | 4.51% | 4,088,400 | -4,500 | -0.1 |
27.71
31
29.60
|
|
24 tháng
(2024-02-15) |
4.31 | 16.92% | 7,837,300 | -4,800 | -0.1 |
25.40
32.85
29.60
|
|
36 tháng
(2023-02-13) |
10.37 | 53.38% | 12,579,300 | -50,000 | -1.8 |
19.43
32.85
29.60
|
|
60 tháng
(2021-02-23) |
18.68 | 167.93% | 26,719,700 | 133,072 | -1.2 |
10.77
32.85
29.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2020 |
8.56
|
12,620 | 8.47 | 8.56 | 8.41 | 0 | 0 | 0 |
| 23/06/2020 |
8.47
|
10,090 | 8.41 | 8.59 | 8.41 | 0 | 0 | 0 |
| 22/06/2020 |
8.41
|
10,000 | 8.53 | 8.53 | 8.41 | 0 | 0 | 0 |
| 19/06/2020 |
8.53
|
1,620 | 8.47 | 8.53 | 8.41 | 0 | 0 | 0 |
| 18/06/2020 |
8.47
|
27,980 | 8.47 | 8.47 | 8.41 | 0 | 0 | 0 |
| 17/06/2020 |
8.47
|
49,830 | 8.41 | 8.56 | 8.41 | 0 | 0 | 0 |
| 16/06/2020 |
8.41
|
42,720 | 8.32 | 8.65 | 8.41 | 0 | 0 | 0 |
| 15/06/2020 |
8.32
|
14,010 | 8.41 | 8.80 | 8.11 | 0 | 0 | 0 |
| 12/06/2020 |
8.41
|
12,950 | 8.59 | 8.59 | 8.23 | 0 | 0 | 0 |
| 11/06/2020 |
8.59
|
93,080 | 8.56 | 8.71 | 8.35 | 0 | 0 | 0 |
| 10/06/2020 |
8.56
|
8,310 | 8.71 | 8.71 | 8.53 | 0 | 0 | 0 |
| 09/06/2020 |
8.71
|
6,560 | 8.68 | 8.71 | 8.53 | 0 | 0 | 0 |
| 08/06/2020 |
8.68
|
300 | 8.62 | 8.68 | 8.68 | 0 | 0 | 0 |
| 05/06/2020 |
8.62
|
9,130 | 8.53 | 8.65 | 8.53 | 0 | 0 | 0 |
| 04/06/2020 |
8.53
|
209,880 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 03/06/2020 |
8.53
|
22,520 | 8.65 | 8.71 | 8.41 | 0 | 0 | 0 |
| 02/06/2020 |
8.65
|
4,170 | 8.65 | 8.65 | 8.53 | 0 | 0 | 0 |
| 01/06/2020 |
8.65
|
1,110 | 8.65 | 8.65 | 8.41 | 0 | 0 | 0 |
| 29/05/2020 |
8.65
|
540 | 8.59 | 8.68 | 8.59 | 0 | 0 | 0 |
| 28/05/2020 |
8.59
|
10,170 | 8.59 | 8.95 | 8.59 | 0 | 0 | 0 |
| 27/05/2020 |
8.59
|
20,350 | 8.59 | 8.71 | 8.59 | 0 | 0 | 0 |
| 26/05/2020 |
8.59
|
4,820 | 8.59 | 8.71 | 8.53 | 0 | 0 | 0 |
| 25/05/2020 |
8.59
|
14,530 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 22/05/2020 |
8.59
|
14,000 | 8.59 | 8.59 | 8.53 | 0 | 0 | 0 |
| 21/05/2020 |
8.59
|
480 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 20/05/2020 |
8.59
|
12,910 | 8.65 | 8.65 | 8.41 | 0 | 0 | 0 |
| 19/05/2020 |
8.65
|
9,910 | 8.53 | 8.65 | 8.53 | 0 | 0 | 0 |
| 18/05/2020 |
8.53
|
14,850 | 8.41 | 8.53 | 8.41 | 0 | 0 | 0 |
| 15/05/2020 |
8.41
|
11,000 | 8.62 | 8.62 | 8.41 | 0 | 0 | 0 |
| 14/05/2020 |
8.62
|
3,380 | 8.62 | 8.68 | 8.47 | 0 | 0 | 0 |
| 13/05/2020 |
8.62
|
4,390 | 8.53 | 8.77 | 8.41 | 0 | 0 | 0 |
| 12/05/2020 |
8.53
|
19,710 | 8.53 | 8.89 | 8.41 | 0 | 0 | 0 |
| 11/05/2020 |
8.53
|
18,320 | 8.47 | 8.53 | 8.41 | 0 | 0 | 0 |
| 08/05/2020 |
8.47
|
14,740 | 8.47 | 8.47 | 8.41 | 0 | 0 | 0 |
| 07/05/2020 |
8.47
|
30 | 8.47 | 8.50 | 8.26 | 0 | 0 | 0 |
| 06/05/2020 |
8.47
|
11,380 | 8.38 | 8.47 | 8.41 | 0 | 0 | 0 |
| 05/05/2020 |
8.38
|
42,070 | 8.41 | 8.41 | 8.35 | 0 | 0 | 0 |
| 04/05/2020 |
8.41
|
8,410 | 8.41 | 8.59 | 8.38 | 0 | 0 | 0 |
| 29/04/2020 |
8.41
|
1,100 | 8.29 | 8.65 | 8.41 | 0 | 0 | 0 |
| 28/04/2020 |
8.29
|
330 | 8.44 | 8.77 | 8.29 | 0 | 0 | 0 |
| 27/04/2020 |
8.44
|
10,490 | 8.29 | 8.44 | 8.29 | 0 | 0 | 0 |
| 24/04/2020 |
8.29
|
6,200 | 8.35 | 8.35 | 8.11 | 0 | 0 | 0 |
| 23/04/2020 |
8.35
|
7,280 | 8.35 | 8.53 | 8.02 | 0 | 2,250 | -0.0 |
| 22/04/2020 |
8.35
|
15,960 | 8.35 | 8.35 | 8.23 | 0 | 0 | 0 |
| 21/04/2020 |
8.35
|
5,620 | 8.41 | 8.41 | 8.26 | 0 | 0 | 0 |
| 20/04/2020 |
8.41
|
6,520 | 8.35 | 8.41 | 8.35 | 0 | 0 | 0 |
| 17/04/2020 |
8.35
|
130 | 8.17 | 8.38 | 8.35 | 0 | 0 | 0 |
| 16/04/2020 |
8.17
|
10,840 | 8.53 | 8.53 | 8.14 | 0 | 0 | 0 |
| 15/04/2020 |
8.53
|
18,340 | 8.20 | 8.53 | 8.23 | 0 | 0 | 0 |
| 14/04/2020 |
8.20
|
10,320 | 8.08 | 8.32 | 8.11 | 0 | 0 | 0 |
| 13/04/2020 |
8.08
|
15,520 | 8.29 | 8.56 | 8.05 | 0 | 0 | 0 |
| 10/04/2020 |
8.29
|
2,200 | 8.20 | 8.35 | 8.14 | 0 | 0 | 0 |
| 09/04/2020 |
8.20
|
33,980 | 8.17 | 8.41 | 8.05 | 0 | 0 | 0 |
| 08/04/2020 |
8.17
|
5,110 | 8.29 | 8.32 | 8.02 | 0 | 0 | 0 |
| 07/04/2020 |
8.29
|
12,360 | 8.11 | 8.29 | 7.99 | 0 | 0 | 0 |
| 06/04/2020 |
8.11
|
4,480 | 7.93 | 8.29 | 7.93 | 0 | 0 | 0 |
| 03/04/2020 |
7.93
|
7,390 | 8.11 | 8.20 | 7.81 | 0 | 0 | 0 |
| 01/04/2020 |
8.11
|
24,900 | 7.87 | 8.11 | 7.81 | 0 | 0 | 0 |
| 31/03/2020 |
7.87
|
57,010 | 7.99 | 8.23 | 7.75 | 0 | 0 | 0 |
| 30/03/2020 |
7.99
|
17,010 | 8.17 | 8.17 | 7.93 | 0 | 0 | 0 |
| 27/03/2020 |
8.17
|
25,030 | 8.23 | 8.23 | 7.99 | 0 | 0 | 0 |
| 26/03/2020 |
8.23
|
2,610 | 8.53 | 8.53 | 8.23 | 0 | 0 | 0 |
| 25/03/2020 |
8.53
|
22,710 | 8.32 | 8.68 | 7.99 | 0 | 0 | 0 |
| 24/03/2020 |
8.32
|
55,110 | 8.05 | 8.59 | 7.93 | 0 | 0 | 0 |
| 23/03/2020 |
8.05
|
15,030 | 8.41 | 8.41 | 7.93 | 0 | 0 | 0 |
| 20/03/2020 |
8.41
|
79,050 | 8.41 | 8.71 | 8.41 | 0 | 0 | 0 |
| 19/03/2020 |
8.41
|
47,630 | 8.74 | 8.74 | 8.35 | 0 | 0 | 0 |
| 18/03/2020 |
8.74
|
72,050 | 8.59 | 8.89 | 8.38 | 0 | 0 | 0 |
| 17/03/2020 |
8.59
|
67,590 | 8.86 | 8.86 | 8.41 | 0 | 0 | 0 |
| 16/03/2020 |
8.86
|
53,670 | 8.68 | 8.95 | 8.41 | 0 | 0 | 0 |
| 13/03/2020 |
8.68
|
37,060 | 8.71 | 8.71 | 8.29 | 0 | 0 | 0 |
| 12/03/2020 |
8.71
|
2,060 | 8.86 | 8.86 | 8.50 | 0 | 0 | 0 |
| 11/03/2020 |
8.86
|
24,200 | 8.89 | 8.89 | 8.56 | 0 | 0 | 0 |
| 10/03/2020 |
8.89
|
37,790 | 8.53 | 9.10 | 8.53 | 0 | 0 | 0 |
| 09/03/2020 |
8.53
|
9,230 | 9.01 | 9.01 | 8.53 | 0 | 0 | 0 |
| 06/03/2020 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 05/03/2020 |
9.01
|
33,280 | 8.95 | 9.13 | 8.71 | 0 | 0 | 0 |
| 04/03/2020 |
8.95
|
41,830 | 8.89 | 8.98 | 8.83 | 0 | 0 | 0 |
| 03/03/2020 |
8.89
|
10,800 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 02/03/2020 |
8.89
|
8,900 | 8.95 | 8.95 | 8.89 | 0 | 1,850 | -0.0 |
| 28/02/2020 |
8.95
|
3,960 | 8.95 | 8.95 | 8.89 | 0 | 0 | 0 |
| 27/02/2020 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 26/02/2020 |
8.95
|
300 | 9.01 | 9.01 | 8.53 | 0 | 0 | 0 |
| 25/02/2020 |
9.01
|
2,720 | 8.98 | 9.01 | 8.41 | 0 | 0 | 0 |
| 24/02/2020 |
8.98
|
10,520 | 8.98 | 9.01 | 8.95 | 0 | 0 | 0 |
| 21/02/2020 |
8.98
|
15,880 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 20/02/2020 |
8.98
|
5,770 | 9.01 | 9.07 | 8.98 | 0 | 0 | 0 |
| 19/02/2020 |
9.01
|
15,800 | 9.01 | 9.07 | 9.01 | 0 | 0 | 0 |
| 18/02/2020 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 17/02/2020 |
9.01
|
2,000 | 9.01 | 9.01 | 8.71 | 0 | 70 | -0.0 |
| 14/02/2020 |
9.01
|
3,230 | 8.98 | 9.01 | 9.01 | 0 | 0 | 0 |
| 13/02/2020 |
8.98
|
53,720 | 9.07 | 9.07 | 8.98 | 0 | 0 | 0 |
| 12/02/2020 |
9.07
|
15,410 | 9.04 | 9.13 | 9.04 | 0 | 0 | 0 |
| 11/02/2020 |
9.04
|
141,120 | 9.04 | 9.04 | 8.95 | 0 | 0 | 0 |
| 10/02/2020 |
9.04
|
54,110 | 9.01 | 9.04 | 8.98 | 0 | 0 | 0 |
| 07/02/2020 |
9.01
|
8,080 | 9.07 | 9.68 | 9.01 | 0 | 0 | 0 |
| 06/02/2020 |
9.07
|
12,880 | 9.01 | 9.07 | 8.95 | 0 | 0 | 0 |
| 05/02/2020 |
9.01
|
15,990 | 9.01 | 9.01 | 8.89 | 0 | 0 | 0 |
| 04/02/2020 |
9.01
|
60 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 03/02/2020 |
9.01
|
34,100 | 8.98 | 9.38 | 8.71 | 0 | 0 | 0 |