| 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) |
-0.40 | -3.23% | 381,400 | -900 | -0.0 |
12
12.50
12.15
|
|
2 tháng
(2025-11-28) |
-0.50 | -4% | 681,600 | -900 | -0.0 |
12
12.80
12.15
|
|
3 tháng
(2025-10-29) |
-0.85 | -6.61% | 1,429,900 | -1,200 | -0.0 |
12
12.95
12.15
|
|
6 tháng
(2025-07-31) |
-0.20 | -1.64% | 5,797,800 | -12,200 | -0.2 |
12
13.40
12.15
|
|
12 tháng
(2025-02-03) |
0.32 | 2.73% | 28,811,000 | -31,935 | -0.4 |
8.81
13.40
12.15
|
|
24 tháng
(2024-02-07) |
3.63 | 43.40% | 78,282,300 | -109,873 | -1.2 |
8.31
14.74
12.15
|
|
36 tháng
(2023-02-13) |
5.64 | 88.67% | 105,834,700 | -457,924 | -4.3 |
6.34
14.74
12.15
|
|
60 tháng
(2021-02-22) |
6.79 | 130.51% | 258,023,400 | -6,255,709 | -58.7 |
4.68
19.23
12.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/01/2024 |
8.25
|
78,500 | 8.25 | 8.26 | 8.18 | 0 | 27,400 | -0.3 |
| 22/01/2024 |
8.25
|
89,600 | 8.31 | 8.32 | 8.16 | 0 | 0 | 0 |
| 19/01/2024 |
8.31
|
141,300 | 8.33 | 8.37 | 8.17 | 0 | 73,700 | -0.7 |
| 18/01/2024 |
8.32
|
224,600 | 8.16 | 8.38 | 8.16 | 0 | 45,300 | -0.4 |
| 17/01/2024 |
8.09
|
42,200 | 8.10 | 8.11 | 8.06 | 0 | 4,000 | -0.0 |
| 16/01/2024 |
8.10
|
59,600 | 8.07 | 8.10 | 8.05 | 0 | 100 | -0.0 |
| 15/01/2024 |
8.07
|
90,800 | 8 | 8.13 | 8 | 0 | 0 | 0 |
| 12/01/2024 |
8.05
|
34,400 | 8.07 | 8.07 | 8.04 | 0 | 0 | 0 |
| 11/01/2024 |
8.05
|
21,600 | 8.04 | 8.07 | 8.04 | 0 | 0 | 0 |
| 10/01/2024 |
8.07
|
6,700 | 8.03 | 8.07 | 8.03 | 0 | 0 | 0 |
| 09/01/2024 |
8.03
|
26,000 | 8.04 | 8.07 | 8.03 | 0 | 0 | 0 |
| 08/01/2024 |
8.07
|
18,900 | 8.05 | 8.07 | 8.03 | 0 | 0 | 0 |
| 05/01/2024 |
8.05
|
40,500 | 8.04 | 8.05 | 8 | 0 | 500 | -0.0 |
| 04/01/2024 |
8.07
|
50,200 | 8.03 | 8.07 | 8.03 | 0 | 100 | -0.0 |
| 03/01/2024 |
8.06
|
20,500 | 8.04 | 8.06 | 7.75 | 0 | 0 | 0 |
| 02/01/2024 |
8.06
|
61,500 | 8.07 | 8.11 | 8.01 | 0 | 0 | 0 |
| 29/12/2023 |
8.04
|
16,400 | 8.04 | 8.06 | 8.04 | 0 | 0 | 0 |
| 28/12/2023 |
8.04
|
41,800 | 8.02 | 8.06 | 7.97 | 0 | 0 | 0 |
| 27/12/2023 |
8.02
|
31,500 | 8.01 | 8.07 | 8.01 | 0 | 0 | 0 |
| 26/12/2023 |
8.01
|
19,700 | 8.01 | 8.02 | 8 | 0 | 0 | 0 |
| 25/12/2023 |
8.01
|
31,300 | 8.03 | 8.05 | 7.98 | 0 | 0 | 0 |
| 22/12/2023 |
8.03
|
60,700 | 8.03 | 8.03 | 7.91 | 0 | 0 | 0 |
| 21/12/2023 |
8.03
|
4,100 | 8.03 | 8.03 | 7.95 | 0 | 0 | 0 |
| 20/12/2023 |
8.03
|
14,500 | 8.04 | 8.06 | 7.99 | 0 | 0 | 0 |
| 19/12/2023 |
8.04
|
4,500 | 8.04 | 8.05 | 7.91 | 0 | 0 | 0 |
| 18/12/2023 |
8.04
|
27,600 | 8.05 | 8.05 | 7.99 | 0 | 2,900 | -0.0 |
| 15/12/2023 |
8.05
|
34,000 | 8.04 | 8.05 | 8.01 | 0 | 0 | 0 |
| 14/12/2023 |
8.04
|
18,300 | 8.03 | 8.07 | 7.98 | 0 | 0 | 0 |
| 13/12/2023 |
8.03
|
20,500 | 7.93 | 8.07 | 8.02 | 0 | 0 | 0 |
| 12/12/2023 |
7.93
|
165,000 | 8.07 | 8.07 | 7.89 | 0 | 0 | 0 |
| 11/12/2023 |
8.07
|
11,900 | 8.07 | 8.07 | 8 | 0 | 0 | 0 |
| 08/12/2023 |
8.07
|
55,000 | 8.07 | 8.10 | 8.07 | 0 | 0 | 0 |
| 07/12/2023 |
8.07
|
26,700 | 8.07 | 8.07 | 8.03 | 0 | 0 | 0 |
| 06/12/2023 |
8.07
|
45,400 | 8.03 | 8.07 | 8.03 | 0 | 0 | 0 |
| 05/12/2023 |
8.03
|
18,500 | 8.07 | 8.07 | 8 | 0 | 0 | 0 |
| 04/12/2023 |
8.07
|
75,000 | 8.04 | 8.07 | 8.03 | 0 | 0 | 0 |
| 01/12/2023 |
8.04
|
21,100 | 8.04 | 8.07 | 7.89 | 0 | 0 | 0 |
| 30/11/2023 |
8.04
|
26,400 | 8.04 | 8.07 | 8.03 | 0 | 0 | 0 |
| 29/11/2023 |
8.04
|
20,700 | 8.04 | 8.07 | 7.95 | 0 | 0 | 0 |
| 28/11/2023 |
8.04
|
16,600 | 8.06 | 8.06 | 7.90 | 0 | 0 | 0 |
| 27/11/2023 |
8.06
|
4,100 | 8.11 | 8.11 | 7.98 | 0 | 0 | 0 |
| 24/11/2023 |
8.11
|
17,100 | 8.10 | 8.11 | 7.89 | 0 | 0 | 0 |
| 23/11/2023 |
8.10
|
47,900 | 8.10 | 8.25 | 8.03 | 0 | 0 | 0 |
| 22/11/2023 |
8.10
|
16,000 | 8.11 | 8.11 | 7.94 | 0 | 0 | 0 |
| 21/11/2023 |
8.11
|
41,900 | 8.11 | 8.11 | 8.03 | 0 | 0 | 0 |
| 20/11/2023 |
8.11
|
25,400 | 8.20 | 8.20 | 7.75 | 0 | 0 | 0 |
| 17/11/2023 |
8.20
|
28,100 | 8.19 | 8.25 | 8.04 | 0 | 0 | 0 |
| 16/11/2023 |
8.19
|
97,400 | 8.06 | 8.20 | 7.98 | 0 | 0 | 0 |
| 15/11/2023 |
8.06
|
46,500 | 8.19 | 8.25 | 8.04 | 0 | 0 | 0 |
| 14/11/2023 |
8.19
|
85,000 | 8.07 | 8.38 | 7.90 | 0 | 0 | 0 |
| 13/11/2023 |
8.07
|
90,500 | 8.25 | 8.41 | 7.89 | 0 | 0 | 0 |
| 10/11/2023 |
8.25
|
90,400 | 8.15 | 8.44 | 7.92 | 0 | 0 | 0 |
| 09/11/2023 |
8.15
|
124,600 | 7.71 | 8.25 | 7.71 | 0 | 0 | 0 |
| 08/11/2023 |
7.71
|
72,700 | 7.67 | 7.71 | 7.63 | 0 | 0 | 0 |
| 07/11/2023 |
7.67
|
101,200 | 7.65 | 7.76 | 7.65 | 0 | 0 | 0 |
| 06/11/2023 |
7.65
|
30,700 | 7.63 | 7.67 | 7.60 | 0 | 0 | 0 |
| 03/11/2023 |
7.63
|
42,700 | 7.68 | 7.68 | 7.59 | 0 | 0 | 0 |
| 02/11/2023 |
7.68
|
152,400 | 7.61 | 7.68 | 7.54 | 0 | 0 | 0 |
| 01/11/2023 |
7.61
|
7,800 | 7.61 | 7.70 | 7.40 | 0 | 0 | 0 |
| 31/10/2023 |
7.61
|
9,500 | 7.68 | 7.68 | 7.37 | 0 | 0 | 0 |
| 30/10/2023 |
7.68
|
28,000 | 7.63 | 7.69 | 7.59 | 0 | 0 | 0 |
| 27/10/2023 |
7.63
|
18,200 | 7.63 | 8.07 | 7.54 | 0 | 0 | 0 |
| 26/10/2023 |
7.63
|
58,100 | 7.72 | 7.72 | 7.19 | 0 | 0 | 0 |
| 25/10/2023 |
7.72
|
34,400 | 7.75 | 7.81 | 7.63 | 0 | 0 | 0 |
| 24/10/2023 |
7.75
|
89,300 | 7.70 | 7.80 | 7.61 | 0 | 400 | -0.0 |
| 23/10/2023 |
7.70
|
71,900 | 7.89 | 7.89 | 7.63 | 0 | 0 | 0 |
| 20/10/2023 |
7.89
|
81,700 | 7.84 | 7.89 | 7.39 | 0 | 0 | 0 |
| 19/10/2023 |
7.84
|
309,200 | 8.25 | 8.25 | 7.68 | 0 | 0 | 0 |
| 18/10/2023 |
8.25
|
81,000 | 8.35 | 8.37 | 8.25 | 0 | 0 | 0 |
| 17/10/2023 |
8.35
|
45,100 | 8.33 | 8.44 | 8.35 | 0 | 0 | 0 |
| 16/10/2023 |
8.33
|
75,600 | 8.35 | 8.42 | 8.33 | 0 | 0 | 0 |
| 13/10/2023 |
8.35
|
28,000 | 8.44 | 8.44 | 8.29 | 0 | 0 | 0 |
| 12/10/2023 |
8.44
|
31,000 | 8.44 | 8.46 | 8.41 | 0 | 0 | 0 |
| 11/10/2023 |
8.44
|
72,600 | 8.44 | 8.46 | 8.33 | 0 | 0 | 0 |
| 10/10/2023 |
8.44
|
55,300 | 8.38 | 8.46 | 8.38 | 0 | 100 | -0.0 |
| 09/10/2023 |
8.38
|
62,500 | 8.28 | 8.41 | 8.25 | 0 | 0 | 0 |
| 06/10/2023 |
8.28
|
15,600 | 8.27 | 8.28 | 8.17 | 0 | 0 | 0 |
| 05/10/2023 |
8.27
|
1,400 | 8.28 | 8.29 | 8.16 | 0 | 0 | 0 |
| 04/10/2023 |
8.28
|
20,400 | 8.25 | 8.28 | 8.16 | 0 | 0 | 0 |
| 03/10/2023 |
8.25
|
19,900 | 8.38 | 8.38 | 8.15 | 0 | 0 | 0 |
| 02/10/2023 |
8.38
|
50,200 | 8.32 | 8.39 | 8.25 | 0 | 0 | 0 |
| 29/09/2023 |
8.32
|
23,900 | 8.29 | 8.33 | 8.25 | 0 | 0 | 0 |
| 28/09/2023 |
8.29
|
15,800 | 8.24 | 8.33 | 8.07 | 0 | 100 | -0.0 |
| 27/09/2023 |
8.24
|
91,000 | 8.21 | 8.33 | 8.11 | 0 | 0 | 0 |
| 26/09/2023 |
8.21
|
110,100 | 8.27 | 8.33 | 8.21 | 0 | 0 | 0 |
| 25/09/2023 |
8.27
|
71,100 | 8.47 | 8.54 | 8.25 | 0 | 0 | 0 |
| 22/09/2023 |
8.47
|
153,200 | 8.64 | 8.64 | 8.42 | 0 | 500 | -0.0 |
| 21/09/2023 |
8.64
|
143,700 | 8.72 | 8.73 | 8.64 | 0 | 0 | 0 |
| 20/09/2023 |
8.72
|
140,600 | 8.72 | 8.75 | 8.68 | 0 | 0 | 0 |
| 19/09/2023 |
8.72
|
151,100 | 8.63 | 8.72 | 8.62 | 0 | 0 | 0 |
| 18/09/2023 |
8.63
|
255,100 | 8.64 | 8.76 | 8.63 | 0 | 0 | 0 |
| 15/09/2023 |
8.64
|
288,800 | 8.64 | 8.73 | 8.64 | 0 | 0 | 0 |
| 14/09/2023 |
8.64
|
35,500 | 8.69 | 8.77 | 8.61 | 0 | 0 | 0 |
| 13/09/2023 |
8.69
|
138,200 | 8.77 | 8.77 | 8.64 | 0 | 0 | 0 |
| 12/09/2023 |
8.77
|
91,500 | 8.69 | 8.77 | 8.60 | 0 | 0 | 0 |
| 11/09/2023 |
8.69
|
86,200 | 8.82 | 8.86 | 8.42 | 0 | 0 | 0 |
| 08/09/2023 |
8.82
|
142,600 | 8.69 | 8.86 | 8.68 | 0 | 0 | 0 |
| 07/09/2023 |
8.69
|
42,900 | 8.68 | 8.73 | 8.67 | 0 | 0 | 0 |
| 06/09/2023 |
8.68
|
58,400 | 8.66 | 8.73 | 8.60 | 0 | 0 | 0 |
| 05/09/2023 |
8.66
|
123,300 | 8.55 | 8.73 | 8.55 | 0 | 0 | 0 |