| 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) |
2 | 29.85% | 229,500 | 0 | 0 |
6.40
8.70
8.70
|
|
2 tháng
(2025-11-28) |
1.80 | 26.09% | 520,400 | -14,200 | -0.1 |
6.40
8.70
8.70
|
|
3 tháng
(2025-10-29) |
2.60 | 42.62% | 715,700 | -14,400 | -0.1 |
6.10
8.70
8.70
|
|
6 tháng
(2025-07-31) |
1.70 | 24.29% | 1,171,200 | -14,400 | -0.1 |
5.70
8.70
8.70
|
|
12 tháng
(2025-02-03) |
1.37 | 18.64% | 1,605,587 | -14,400 | -0.1 |
5.70
8.70
8.70
|
|
24 tháng
(2024-02-07) |
0.32 | 3.81% | 2,699,457 | -14,400 | -0.1 |
5.70
9.14
8.70
|
|
36 tháng
(2023-02-13) |
-0.64 | -6.88% | 4,917,846 | -14,400 | -0.1 |
5.70
9.98
8.70
|
|
60 tháng
(2021-02-22) |
0.74 | 9.31% | 24,219,267 | 1,680 | 0.1 |
5.70
20.45
8.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/01/2024 |
7.62
|
400 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 22/01/2024 |
7.81
|
1,521 | 7.62 | 7.81 | 7.62 | 0 | 0 | 0 |
| 19/01/2024 |
7.71
|
153 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 18/01/2024 |
7.81
|
20 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 17/01/2024 |
7.71
|
5,101 | 7.71 | 8.57 | 7.71 | 0 | 0 | 0 |
| 16/01/2024 |
7.52
|
200 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 15/01/2024 |
7.52
|
82 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 12/01/2024 |
7.52
|
2,550 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 11/01/2024 |
7.62
|
1,855 | 7.52 | 7.62 | 7.52 | 0 | 0 | 0 |
| 10/01/2024 |
7.71
|
4,052 | 7.81 | 7.81 | 7.71 | 0 | 0 | 0 |
| 09/01/2024 |
7.71
|
630 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 08/01/2024 |
7.62
|
2,113 | 7.71 | 7.90 | 7.62 | 0 | 0 | 0 |
| 05/01/2024 |
7.62
|
6,500 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 04/01/2024 |
7.71
|
608 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 03/01/2024 |
7.71
|
613 | 7.62 | 7.71 | 7.62 | 0 | 0 | 0 |
| 02/01/2024 |
7.81
|
1,832 | 7.62 | 7.81 | 7.62 | 0 | 0 | 0 |
| 29/12/2023 |
7.71
|
52 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 28/12/2023 |
7.71
|
410 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 |
| 27/12/2023 |
7.81
|
1,720 | 7.71 | 7.81 | 7.71 | 0 | 0 | 0 |
| 26/12/2023 |
7.90
|
7,679 | 7.62 | 7.90 | 7.52 | 0 | 0 | 0 |
| 25/12/2023 |
7.62
|
2,669 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 22/12/2023 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 21/12/2023 |
7.43
|
1,871 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 20/12/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 19/12/2023 |
7.62
|
999 | 7.43 | 7.81 | 7.43 | 0 | 0 | 0 |
| 18/12/2023 |
7.43
|
500 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 15/12/2023 |
7.71
|
200 | 7.52 | 7.71 | 7.52 | 0 | 0 | 0 |
| 14/12/2023 |
7.52
|
410 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 13/12/2023 |
7.52
|
530 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 12/12/2023 |
7.52
|
500 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 11/12/2023 |
7.62
|
280 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 08/12/2023 |
7.62
|
2,900 | 7.43 | 7.62 | 6.86 | 0 | 0 | 0 |
| 07/12/2023 |
7.52
|
1,505 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 06/12/2023 |
7.62
|
1,738 | 7.62 | 7.62 | 7.43 | 0 | 0 | 0 |
| 05/12/2023 |
7.62
|
2 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 04/12/2023 |
7.62
|
3,938 | 7.62 | 7.62 | 7.43 | 0 | 0 | 0 |
| 01/12/2023 |
7.62
|
600 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 30/11/2023 |
7.62
|
2,418 | 7.43 | 7.62 | 7.43 | 0 | 0 | 0 |
| 29/11/2023 |
7.71
|
700 | 7.71 | 7.71 | 7.62 | 0 | 0 | 0 |
| 28/11/2023 |
7.71
|
259 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 27/11/2023 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 24/11/2023 |
7.71
|
84 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 23/11/2023 |
7.71
|
2 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 22/11/2023 |
7.81
|
5,216 | 7.62 | 7.81 | 7.62 | 0 | 0 | 0 |
| 21/11/2023 |
7.71
|
102 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 20/11/2023 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 17/11/2023 |
7.90
|
521 | 7.81 | 7.90 | 7.81 | 0 | 0 | 0 |
| 16/11/2023 |
7.62
|
1,205 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 15/11/2023 |
7.71
|
8,163 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 14/11/2023 |
7.62
|
7,137 | 7.71 | 7.81 | 7.62 | 0 | 0 | 0 |
| 13/11/2023 |
7.81
|
1,443 | 8.10 | 8.10 | 7.81 | 0 | 0 | 0 |
| 10/11/2023 |
7.71
|
600 | 7.81 | 7.81 | 7.71 | 0 | 0 | 0 |
| 09/11/2023 |
7.81
|
600 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 08/11/2023 |
7.81
|
130 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 07/11/2023 |
7.62
|
900 | 7.90 | 8 | 7.62 | 0 | 0 | 0 |
| 06/11/2023 |
7.71
|
1,089 | 7.71 | 7.81 | 7.71 | 0 | 0 | 0 |
| 03/11/2023 |
8.48
|
2,580 | 7.62 | 8.48 | 7.43 | 0 | 0 | 0 |
| 02/11/2023 |
7.52
|
2,069 | 7.24 | 7.52 | 7.24 | 0 | 0 | 0 |
| 01/11/2023 |
7.33
|
3,118 | 7.24 | 7.43 | 7.14 | 0 | 0 | 0 |
| 31/10/2023 |
7.24
|
1,801 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 30/10/2023 |
7.43
|
1,116 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
| 27/10/2023 |
7.62
|
13,104 | 8.10 | 8.10 | 6.86 | 0 | 0 | 0 |
| 26/10/2023 |
7.81
|
2,000 | 7.90 | 7.90 | 7.81 | 0 | 0 | 0 |
| 25/10/2023 |
8.10
|
37 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/10/2023 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 23/10/2023 |
8.10
|
1,882 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 20/10/2023 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 19/10/2023 |
8.10
|
1,700 | 8.19 | 8.19 | 8.10 | 0 | 0 | 0 |
| 18/10/2023 |
8.19
|
411 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 17/10/2023 |
8.19
|
316 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 16/10/2023 |
8.29
|
8,750 | 8.19 | 8.29 | 8.10 | 0 | 0 | 0 |
| 13/10/2023 |
8.19
|
2,835 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 |
| 12/10/2023 |
8.38
|
4,422 | 8.19 | 8.38 | 8.19 | 0 | 0 | 0 |
| 11/10/2023 |
8.29
|
5 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 10/10/2023 |
8.29
|
10,332 | 8.29 | 8.48 | 8.10 | 0 | 0 | 0 |
| 09/10/2023 |
8.38
|
2,405 | 8.19 | 8.48 | 8.19 | 0 | 0 | 0 |
| 06/10/2023 |
8.29
|
5,501 | 8.19 | 8.67 | 8.19 | 0 | 0 | 0 |
| 05/10/2023 |
8.10
|
13,219 | 8.29 | 8.48 | 7.62 | 0 | 0 | 0 |
| 04/10/2023 |
8.48
|
1,711 | 8.38 | 8.48 | 8.19 | 0 | 0 | 0 |
| 03/10/2023 |
8.29
|
2,600 | 8.48 | 8.57 | 8.29 | 0 | 0 | 0 |
| 02/10/2023 |
8.48
|
7,304 | 8.57 | 8.57 | 8.48 | 0 | 0 | 0 |
| 29/09/2023 |
8.38
|
3,400 | 8.48 | 8.48 | 8.38 | 0 | 0 | 0 |
| 28/09/2023 |
8.38
|
1,322 | 8.67 | 8.67 | 8.38 | 0 | 0 | 0 |
| 27/09/2023 |
8.57
|
18,400 | 8.48 | 8.57 | 8.29 | 0 | 0 | 0 |
| 26/09/2023 |
8.57
|
9,703 | 8.38 | 8.57 | 8.10 | 0 | 0 | 0 |
| 25/09/2023 |
8.57
|
6,331 | 8.67 | 8.67 | 8.48 | 0 | 0 | 0 |
| 22/09/2023 |
8.67
|
45,180 | 8.29 | 8.67 | 8.10 | 0 | 0 | 0 |
| 21/09/2023 |
8.57
|
12,627 | 8.57 | 8.57 | 8.29 | 0 | 0 | 0 |
| 20/09/2023 |
8.57
|
5,500 | 8.57 | 8.57 | 8.48 | 0 | 0 | 0 |
| 19/09/2023 |
8.48
|
14,298 | 8.57 | 8.57 | 8.48 | 0 | 0 | 0 |
| 18/09/2023 |
8.48
|
7,514 | 8.57 | 8.57 | 8.38 | 0 | 0 | 0 |
| 15/09/2023 |
8.48
|
28,605 | 8.38 | 8.48 | 8.38 | 0 | 0 | 0 |
| 14/09/2023 |
8.29
|
1,862 | 8.48 | 8.48 | 8.19 | 0 | 0 | 0 |
| 13/09/2023 |
8.48
|
34,966 | 8.48 | 8.57 | 7.33 | 0 | 0 | 0 |
| 12/09/2023 |
8.48
|
10,900 | 8.48 | 8.57 | 8.48 | 0 | 0 | 0 |
| 11/09/2023 |
8.38
|
22,100 | 8.48 | 8.48 | 8.29 | 0 | 0 | 0 |
| 08/09/2023 |
8.48
|
19,100 | 8.57 | 8.57 | 8.38 | 0 | 0 | 0 |
| 07/09/2023 |
8.48
|
15,539 | 8.38 | 8.48 | 8.38 | 0 | 0 | 0 |
| 06/09/2023 |
8.48
|
14,910 | 8.38 | 8.48 | 8.38 | 0 | 0 | 0 |
| 05/09/2023 |
8.29
|
10,751 | 8 | 8.29 | 7.90 | 0 | 0 | 0 |