| 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) |
0.75 | 6.73% | 704,900 | -40,200 | -0.5 |
10.40
12.20
12.20
|
|
2 tháng
(2025-11-28) |
-1 | -7.75% | 1,953,500 | -62,600 | -0.8 |
10.40
13.93
12.20
|
|
3 tháng
(2025-10-29) |
1.95 | 19.60% | 3,156,000 | -70,200 | -1.0 |
9.95
13.93
12.20
|
|
6 tháng
(2025-07-31) |
2.95 | 32.96% | 4,087,200 | -83,900 | -1.2 |
8.68
13.93
12.20
|
|
12 tháng
(2025-02-03) |
3.05 | 34.46% | 5,961,200 | -88,738 | -1.3 |
8.15
13.93
12.20
|
|
24 tháng
(2024-02-07) |
3.22 | 37.18% | 10,915,900 | -82,848 | -1.2 |
8.15
13.93
12.20
|
|
36 tháng
(2023-02-13) |
3.07 | 34.80% | 18,949,400 | -596,840 | -9.4 |
8.15
13.93
12.20
|
|
60 tháng
(2021-02-22) |
0.50 | 4.37% | 103,503,200 | -1,775,731 | -47.5 |
8.12
16.95
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/01/2024 |
8.50
|
31,000 | 8.53 | 8.53 | 8.45 | 0 | 400 | -0.0 |
| 22/01/2024 |
8.55
|
49,600 | 8.58 | 8.58 | 8.50 | 0 | 27,000 | -0.5 |
| 19/01/2024 |
8.50
|
11,000 | 8.53 | 8.55 | 8.50 | 0 | 4,000 | -0.1 |
| 18/01/2024 |
8.55
|
18,400 | 8.58 | 8.58 | 8.48 | 500 | 5,000 | -0.1 |
| 17/01/2024 |
8.55
|
16,900 | 8.48 | 8.55 | 8.45 | 100 | 9,300 | -0.2 |
| 16/01/2024 |
8.55
|
2,900 | 8.50 | 8.55 | 8.45 | 0 | 0 | 0 |
| 15/01/2024 |
8.50
|
6,700 | 8.48 | 8.50 | 8.43 | 0 | 300 | -0.0 |
| 12/01/2024 |
8.50
|
11,700 | 8.50 | 8.53 | 8.45 | 0 | 0 | 0 |
| 11/01/2024 |
8.50
|
16,700 | 8.43 | 8.50 | 8.38 | 0 | 0 | 0 |
| 10/01/2024 |
8.53
|
13,100 | 8.43 | 8.53 | 8.43 | 0 | 0 | 0 |
| 09/01/2024 |
8.53
|
10,100 | 8.55 | 8.55 | 8.50 | 100 | 0 | 0.0 |
| 08/01/2024 |
8.55
|
14,900 | 8.50 | 8.60 | 8.50 | 0 | 0 | 0 |
| 05/01/2024 |
8.50
|
32,800 | 8.45 | 8.53 | 8.35 | 0 | 0 | 0 |
| 04/01/2024 |
8.50
|
9,600 | 8.48 | 8.50 | 8.40 | 0 | 0 | 0 |
| 03/01/2024 |
8.48
|
6,400 | 8.40 | 8.48 | 8.38 | 0 | 0 | 0 |
| 02/01/2024 |
8.48
|
15,700 | 8.40 | 8.48 | 8.40 | 0 | 0 | 0 |
| 29/12/2023 |
8.40
|
5,000 | 8.40 | 8.45 | 8.40 | 0 | 0 | 0 |
| 28/12/2023 |
8.48
|
15,700 | 8.43 | 8.50 | 8.35 | 0 | 0 | 0 |
| 27/12/2023 |
8.45
|
6,500 | 8.50 | 8.50 | 8.43 | 0 | 200 | -0.0 |
| 26/12/2023 |
8.48
|
14,500 | 8.35 | 8.50 | 8.35 | 0 | 0 | 0 |
| 25/12/2023 |
8.45
|
2,800 | 8.58 | 8.58 | 8.40 | 0 | 0 | 0 |
| 22/12/2023 |
8.43
|
2,800 | 8.40 | 8.43 | 8.38 | 0 | 0 | 0 |
| 21/12/2023 |
8.43
|
6,200 | 8.43 | 8.43 | 8.40 | 0 | 0 | 0 |
| 20/12/2023 |
8.43
|
15,400 | 8.33 | 8.48 | 8.33 | 100 | 0 | 0.0 |
| 19/12/2023 |
8.40
|
15,600 | 8.35 | 8.40 | 8.35 | 0 | 0 | 0 |
| 18/12/2023 |
8.38
|
13,000 | 8.38 | 8.38 | 8.35 | 0 | 5,500 | -0.1 |
| 15/12/2023 |
8.38
|
6,200 | 8.40 | 8.43 | 8.38 | 0 | 0 | 0 |
| 14/12/2023 |
8.43
|
7,100 | 8.45 | 8.45 | 8.40 | 600 | 0 | 0.0 |
| 13/12/2023 |
8.40
|
4,200 | 8.38 | 8.40 | 8.35 | 0 | 0 | 0 |
| 12/12/2023 |
8.40
|
8,600 | 8.33 | 8.40 | 8.33 | 0 | 0 | 0 |
| 11/12/2023 |
8.35
|
56,500 | 8.35 | 8.40 | 8.33 | 0 | 0 | 0 |
| 08/12/2023 |
8.40
|
17,000 | 8.35 | 8.40 | 8.33 | 0 | 0 | 0 |
| 07/12/2023 |
8.40
|
1,100 | 8.40 | 8.40 | 8.33 | 0 | 0 | 0 |
| 06/12/2023 |
8.40
|
2,000 | 8.33 | 8.40 | 8.33 | 0 | 0 | 0 |
| 05/12/2023 |
8.40
|
4,600 | 8.40 | 8.40 | 8.33 | 0 | 0 | 0 |
| 04/12/2023 |
8.43
|
27,400 | 8.30 | 8.45 | 8.30 | 0 | 0 | 0 |
| 01/12/2023 |
8.30
|
10,100 | 8.35 | 8.35 | 8.30 | 0 | 0 | 0 |
| 30/11/2023 |
8.43
|
5,800 | 8.43 | 8.43 | 8.35 | 0 | 0 | 0 |
| 29/11/2023 |
8.43
|
3,700 | 8.40 | 8.43 | 8.40 | 0 | 0 | 0 |
| 28/11/2023 |
8.43
|
1,600 | 8.30 | 8.43 | 8.30 | 0 | 0 | 0 |
| 27/11/2023 |
8.30
|
31,100 | 8.33 | 8.35 | 8.30 | 0 | 25,000 | -0.4 |
| 24/11/2023 |
8.33
|
9,600 | 8.33 | 8.33 | 8.33 | 0 | 0 | 0 |
| 23/11/2023 |
8.33
|
14,400 | 8.30 | 8.55 | 8.30 | 0 | 0 | 0 |
| 22/11/2023 |
8.33
|
34,900 | 8.30 | 8.43 | 8.30 | 0 | 25,300 | -0.4 |
| 21/11/2023 |
8.35
|
39,100 | 8.30 | 8.48 | 8.30 | 0 | 30,500 | -0.5 |
| 20/11/2023 |
8.38
|
16,600 | 8.35 | 8.48 | 8.30 | 0 | 0 | 0 |
| 17/11/2023 |
8.48
|
5,000 | 8.48 | 8.48 | 8.38 | 100 | 0 | 0.0 |
| 16/11/2023 |
8.48
|
2,100 | 8.48 | 8.48 | 8.35 | 0 | 0 | 0 |
| 15/11/2023 |
8.45
|
4,400 | 8.48 | 8.50 | 8.35 | 400 | 0 | 0.0 |
| 14/11/2023 |
8.33
|
69,500 | 8.25 | 8.45 | 8.25 | 0 | 25,000 | -0.4 |
| 13/11/2023 |
8.40
|
11,500 | 8.40 | 8.55 | 8.40 | 0 | 0 | 0 |
| 10/11/2023 |
8.40
|
37,400 | 8.45 | 8.53 | 8.25 | 0 | 30,000 | -0.5 |
| 09/11/2023 |
8.55
|
24,200 | 8.63 | 8.63 | 8.50 | 0 | 0 | 0 |
| 08/11/2023 |
8.53
|
5,100 | 8.48 | 8.55 | 8.40 | 0 | 0 | 0 |
| 07/11/2023 |
8.35
|
50,000 | 8.53 | 8.53 | 8.05 | 0 | 25,000 | -0.4 |
| 06/11/2023 |
8.55
|
1,500 | 8.63 | 8.63 | 8.50 | 0 | 0 | 0 |
| 03/11/2023 |
8.55
|
14,100 | 8.60 | 8.65 | 8.43 | 0 | 0 | 0 |
| 02/11/2023 |
8.60
|
12,800 | 8.48 | 8.60 | 8.53 | 0 | 0 | 0 |
| 01/11/2023 |
8.48
|
15,400 | 8.35 | 8.48 | 8.30 | 0 | 0 | 0 |
| 31/10/2023 |
8.35
|
3,100 | 8.40 | 8.45 | 8.33 | 0 | 0 | 0 |
| 30/10/2023 |
8.40
|
72,800 | 8.55 | 8.55 | 8.30 | 0 | 9,000 | -0.2 |
| 27/10/2023 |
8.55
|
17,200 | 8.43 | 8.58 | 8.43 | 0 | 0 | 0 |
| 26/10/2023 |
8.43
|
57,500 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
| 25/10/2023 |
8.60
|
23,800 | 8.60 | 8.60 | 8.25 | 0 | 0 | 0 |
| 24/10/2023 |
8.60
|
12,800 | 8.60 | 8.65 | 8.53 | 0 | 0 | 0 |
| 23/10/2023 |
8.60
|
5,600 | 8.60 | 8.60 | 8.55 | 0 | 0 | 0 |
| 20/10/2023 |
8.60
|
6,800 | 8.58 | 8.63 | 8.50 | 0 | 0 | 0 |
| 19/10/2023 |
8.58
|
14,400 | 8.50 | 8.58 | 8.50 | 0 | 0 | 0 |
| 18/10/2023 |
8.50
|
47,900 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
| 17/10/2023 |
8.60
|
16,500 | 8.65 | 8.68 | 8.55 | 0 | 0 | 0 |
| 16/10/2023 |
8.65
|
27,300 | 8.65 | 8.65 | 8.55 | 0 | 0 | 0 |
| 13/10/2023 |
8.65
|
1,900 | 8.65 | 8.70 | 8.60 | 0 | 0 | 0 |
| 12/10/2023 |
8.65
|
3,000 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
| 11/10/2023 |
8.70
|
7,500 | 8.70 | 8.73 | 8.58 | 0 | 0 | 0 |
| 10/10/2023 |
8.70
|
10,800 | 8.65 | 8.70 | 8.53 | 400 | 0 | 0.0 |
| 09/10/2023 |
8.65
|
6,000 | 8.60 | 8.65 | 8.50 | 0 | 0 | 0 |
| 06/10/2023 |
8.60
|
3,100 | 8.50 | 8.60 | 8.48 | 300 | 0 | 0.0 |
| 05/10/2023 |
8.50
|
52,300 | 8.53 | 8.58 | 8.40 | 0 | 0 | 0 |
| 04/10/2023 |
8.53
|
72,000 | 8.63 | 8.63 | 8.43 | 0 | 0 | 0 |
| 03/10/2023 |
8.63
|
26,600 | 8.70 | 8.70 | 8.48 | 0 | 4,000 | -0.1 |
| 02/10/2023 |
8.70
|
105,000 | 8.68 | 8.75 | 8.50 | 0 | 0 | 0 |
| 29/09/2023 |
8.68
|
51,300 | 8.55 | 8.73 | 8.50 | 4,000 | 0 | 0.1 |
| 28/09/2023 |
8.55
|
28,500 | 8.63 | 8.73 | 8.50 | 0 | 0 | 0 |
| 27/09/2023 |
8.63
|
47,000 | 8.78 | 8.78 | 8.50 | 100 | 0 | 0.0 |
| 26/09/2023 |
8.78
|
92,900 | 8.60 | 8.85 | 8.60 | 0 | 0 | 0 |
| 25/09/2023 |
8.60
|
37,000 | 9.05 | 9.05 | 8.60 | 0 | 0 | 0 |
| 22/09/2023 |
9.05
|
83,100 | 9.15 | 9.20 | 9 | 0 | 0 | 0 |
| 21/09/2023 |
9.15
|
37,600 | 9.30 | 9.30 | 9.15 | 0 | 0 | 0 |
| 20/09/2023 |
9.30
|
73,500 | 9.25 | 9.30 | 9.13 | 0 | 0 | 0 |
| 19/09/2023 |
9.25
|
117,700 | 9.30 | 9.30 | 9.15 | 200 | 0 | 0.0 |
| 18/09/2023 |
9.30
|
158,100 | 9.15 | 9.50 | 9.15 | 0 | 0 | 0 |
| 15/09/2023 |
9.15
|
127,100 | 9.25 | 9.25 | 9.05 | 0 | 0 | 0 |
| 14/09/2023 |
9.25
|
61,000 | 9.20 | 9.25 | 9.15 | 0 | 0 | 0 |
| 13/09/2023 |
9.20
|
90,000 | 9.30 | 9.30 | 9.18 | 0 | 0 | 0 |
| 12/09/2023 |
9.30
|
72,100 | 9.23 | 9.30 | 9.15 | 0 | 0 | 0 |
| 11/09/2023 |
9.23
|
215,300 | 9.33 | 9.43 | 9.18 | 0 | 0 | 0 |
| 08/09/2023 |
9.33
|
293,400 | 9.35 | 9.35 | 9.15 | 0 | 100 | -0.0 |
| 07/09/2023 |
9.35
|
101,600 | 9.43 | 9.48 | 9.20 | 0 | 0 | 0 |
| 06/09/2023 |
9.43
|
148,300 | 9.33 | 9.43 | 9.13 | 0 | 0 | 0 |
| 05/09/2023 |
9.33
|
195,100 | 9.40 | 9.43 | 9.15 | 0 | 0 | 0 |