| 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) |
-0.20 | -2.82% | 312,900 | 0 | 0 |
6.90
8.10
7
|
|
2 tháng
(2025-11-28) |
-0.40 | -5.48% | 505,800 | 900 | 0.0 |
6.90
8.10
7
|
|
3 tháng
(2025-10-29) |
-0.30 | -4.17% | 814,500 | 1,100 | 0.0 |
6.90
8.10
7
|
|
6 tháng
(2025-07-31) |
-0.42 | -5.72% | 2,097,500 | 5,800 | 0.0 |
6.90
8.10
7
|
|
12 tháng
(2025-02-03) |
-1.08 | -13.48% | 5,972,305 | 5,800 | 0.0 |
6.85
8.63
7
|
|
24 tháng
(2024-02-07) |
-1.80 | -20.71% | 9,072,060 | 7,700 | 0.1 |
6.85
8.79
7
|
|
36 tháng
(2023-02-13) |
-1.30 | -15.90% | 15,375,496 | -21,600 | -0.3 |
6.85
9.30
7
|
|
60 tháng
(2021-02-22) |
-1 | -12.71% | 44,081,406 | -161,700 | -3.4 |
5.63
14.67
7
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/08/2023 |
9.14
|
5,400 | 8.83 | 9.14 | 8.83 | 0 | 0 | 0 |
| 30/08/2023 |
8.83
|
8,600 | 8.91 | 8.99 | 8.83 | 0 | 0 | 0 |
| 29/08/2023 |
8.91
|
18,200 | 8.91 | 8.99 | 8.91 | 0 | 0 | 0 |
| 28/08/2023 |
8.91
|
8,200 | 8.91 | 8.91 | 8.75 | 0 | 0 | 0 |
| 25/08/2023 |
8.91
|
8,400 | 8.91 | 8.91 | 8.83 | 0 | 0 | 0 |
| 24/08/2023 |
8.91
|
22,900 | 8.83 | 8.91 | 8.75 | 0 | 0 | 0 |
| 23/08/2023 |
8.83
|
400 | 8.75 | 8.83 | 8.67 | 0 | 0 | 0 |
| 22/08/2023 |
8.75
|
12,900 | 8.83 | 8.83 | 8.59 | 0 | 0 | 0 |
| 21/08/2023 |
8.83
|
10,500 | 8.99 | 8.99 | 8.59 | 0 | 0 | 0 |
| 18/08/2023 |
8.99
|
37,600 | 9.06 | 9.06 | 8.75 | 0 | 0 | 0 |
| 17/08/2023 |
9.06
|
11,400 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 16/08/2023 |
9.06
|
16,400 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 15/08/2023 |
9.06
|
43,800 | 8.99 | 9.06 | 9.06 | 0 | 0 | 0 |
| 14/08/2023 |
8.99
|
15,700 | 8.99 | 8.99 | 8.91 | 0 | 0 | 0 |
| 11/08/2023 |
8.99
|
20,000 | 8.99 | 8.99 | 8.91 | 0 | 0 | 0 |
| 10/08/2023 |
8.99
|
25,900 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 09/08/2023 |
8.99
|
42,900 | 9.14 | 9.14 | 8.91 | 0 | 0 | 0 |
| 08/08/2023 |
9.14
|
25,000 | 8.91 | 9.14 | 8.99 | 0 | 0 | 0 |
| 07/08/2023 |
8.91
|
48,500 | 9.06 | 9.06 | 8.91 | 0 | 0 | 0 |
| 04/08/2023 |
9.06
|
17,200 | 9.06 | 9.06 | 8.99 | 0 | 0 | 0 |
| 03/08/2023 |
9.06
|
18,500 | 9.06 | 9.06 | 8.91 | 0 | 0 | 0 |
| 02/08/2023 |
9.06
|
24,500 | 9.06 | 9.06 | 8.91 | 0 | 0 | 0 |
| 01/08/2023 |
9.06
|
17,400 | 9.06 | 9.14 | 8.99 | 0 | 0 | 0 |
| 31/07/2023 |
9.06
|
33,200 | 8.99 | 9.14 | 8.91 | 0 | 0 | 0 |
| 28/07/2023 |
8.99
|
67,800 | 8.91 | 8.99 | 8.83 | 0 | 0 | 0 |
| 27/07/2023 |
8.91
|
8,500 | 8.91 | 8.99 | 8.83 | 0 | 0 | 0 |
| 26/07/2023 |
8.91
|
14,700 | 8.83 | 8.99 | 8.83 | 0 | 0 | 0 |
| 25/07/2023 |
8.83
|
4,000 | 8.99 | 8.99 | 8.83 | 0 | 0 | 0 |
| 24/07/2023 |
8.99
|
95,300 | 9.14 | 9.22 | 8.75 | 3,000 | 0 | 0.0 |
| 21/07/2023 |
9.14
|
16,400 | 9.06 | 9.14 | 8.99 | 0 | 0 | 0 |
| 20/07/2023 |
9.06
|
5,800 | 9.06 | 9.06 | 8.99 | 0 | 0 | 0 |
| 19/07/2023 |
9.06
|
14,100 | 9.06 | 9.06 | 8.91 | 0 | 0 | 0 |
| 18/07/2023 |
9.06
|
9,900 | 9.14 | 9.14 | 8.99 | 0 | 0 | 0 |
| 17/07/2023 |
9.14
|
24,100 | 9.14 | 9.22 | 8.99 | 0 | 0 | 0 |
| 14/07/2023 |
9.14
|
13,800 | 9.22 | 9.30 | 9.06 | 0 | 0 | 0 |
| 13/07/2023 |
9.22
|
6,000 | 9.22 | 9.22 | 9.14 | 0 | 0 | 0 |
| 12/07/2023 |
9.22
|
800 | 9.14 | 9.22 | 9.14 | 0 | 0 | 0 |
| 11/07/2023 |
9.14
|
13,800 | 9.06 | 9.14 | 9.06 | 0 | 0 | 0 |
| 10/07/2023 |
9.06
|
9,700 | 8.91 | 9.06 | 8.91 | 0 | 0 | 0 |
| 07/07/2023 |
8.91
|
9,600 | 9.06 | 9.06 | 8.83 | 0 | 0 | 0 |
| 06/07/2023 |
9.06
|
6,200 | 9.06 | 9.06 | 8.91 | 0 | 0 | 0 |
| 05/07/2023 |
9.06
|
1,500 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 04/07/2023 |
9.06
|
4,400 | 9.06 | 9.06 | 8.91 | 0 | 0 | 0 |
| 03/07/2023 |
9.06
|
8,200 | 9.14 | 9.14 | 8.99 | 0 | 0 | 0 |
| 30/06/2023 |
9.14
|
4,900 | 9.06 | 9.14 | 8.99 | 0 | 0 | 0 |
| 29/06/2023 |
9.06
|
13,900 | 9.14 | 9.22 | 9.06 | 0 | 0 | 0 |
| 28/06/2023 |
9.14
|
7,200 | 9.06 | 9.14 | 9.06 | 0 | 0 | 0 |
| 27/06/2023 |
9.06
|
5,500 | 9.06 | 9.06 | 8.99 | 0 | 0 | 0 |
| 26/06/2023 |
9.06
|
20,400 | 9.14 | 9.14 | 8.91 | 0 | 0 | 0 |
| 23/06/2023 |
9.14
|
33,200 | 9.14 | 9.14 | 9.06 | 0 | 0 | 0 |
| 22/06/2023 |
9.14
|
96,200 | 8.83 | 9.22 | 8.75 | 0 | 0 | 0 |
| 21/06/2023 |
8.83
|
28,200 | 8.91 | 8.91 | 8.75 | 0 | 0 | 0 |
| 20/06/2023 |
8.91
|
13,300 | 8.91 | 8.99 | 8.91 | 0 | 0 | 0 |
| 19/06/2023 |
8.91
|
12,731 | 8.99 | 9.14 | 8.83 | 0 | 0 | 0 |
| 16/06/2023 |
8.99
|
11,700 | 8.99 | 8.99 | 8.83 | 0 | 0 | 0 |
| 15/06/2023 |
8.99
|
18,400 | 8.83 | 8.99 | 8.75 | 0 | 8,700 | -0.1 |
| 14/06/2023 |
8.83
|
11,600 | 8.75 | 9.06 | 8.67 | 0 | 0 | 0 |
| 13/06/2023 |
8.75
|
46,700 | 8.75 | 8.75 | 8.67 | 0 | 0 | 0 |
| 12/06/2023 |
8.75
|
26,800 | 8.91 | 8.91 | 8.67 | 0 | 18,800 | -0.2 |
| 09/06/2023 |
8.91
|
44,702 | 8.91 | 8.91 | 8.67 | 900 | 25,400 | -0.3 |
| 08/06/2023 |
8.91
|
30,700 | 8.99 | 9.06 | 8.91 | 0 | 0 | 0 |
| 07/06/2023 |
8.99
|
37,500 | 8.99 | 9.06 | 8.83 | 0 | 0 | 0 |
| 06/06/2023 |
8.99
|
12,500 | 8.83 | 8.99 | 8.75 | 0 | 0 | 0 |
| 05/06/2023 |
8.83
|
40,800 | 9.14 | 9.14 | 8.67 | 0 | 0 | 0 |
| 02/06/2023 |
9.14
|
26,700 | 9.30 | 9.30 | 8.99 | 0 | 0 | 0 |
| 01/06/2023 |
9.30
|
60,500 | 9.06 | 9.45 | 9.14 | 0 | 0 | 0 |
| 31/05/2023 |
9.06
|
99,656 | 8.91 | 9.14 | 8.83 | 0 | 0 | 0 |
| 30/05/2023 |
8.91
|
35,100 | 8.52 | 8.91 | 8.59 | 0 | 0 | 0 |
| 29/05/2023 |
8.52
|
21,300 | 8.52 | 8.52 | 8.44 | 0 | 0 | 0 |
| 26/05/2023 |
8.52
|
20,100 | 8.59 | 8.83 | 8.52 | 8,000 | 0 | 0.1 |
| 25/05/2023 |
8.59
|
7,147 | 8.52 | 9.30 | 8.59 | 0 | 0 | 0 |
| 24/05/2023 |
8.52
|
3,101 | 8.59 | 8.59 | 8.44 | 2,200 | 0 | 0.0 |
| 23/05/2023 |
8.59
|
4,200 | 8.52 | 8.59 | 8.52 | 300 | 0 | 0.0 |
| 22/05/2023 |
8.52
|
8,100 | 8.67 | 8.67 | 8.44 | 1,700 | 0 | 0.0 |
| 19/05/2023 |
8.67
|
2,404 | 9.30 | 9.30 | 8.67 | 0 | 0 | 0 |
| 18/05/2023 |
9.30
|
9,100 | 8.36 | 9.38 | 8.36 | 0 | 0 | 0 |
| 17/05/2023 |
8.36
|
15,000 | 8.44 | 8.44 | 8.28 | 0 | 0 | 0 |
| 16/05/2023 |
8.44
|
21,800 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 15/05/2023 |
8.44
|
11,210 | 8.44 | 8.52 | 8.36 | 0 | 0 | 0 |
| 12/05/2023 |
8.44
|
22,200 | 8.44 | 8.44 | 8.28 | 0 | 0 | 0 |
| 11/05/2023 |
8.44
|
7,323 | 8.36 | 8.44 | 8.36 | 0 | 0 | 0 |
| 10/05/2023 |
8.36
|
24,161 | 8.36 | 8.44 | 8.28 | 900 | 0 | 0.0 |
| 09/05/2023 |
8.36
|
25,939 | 8.28 | 8.44 | 8.05 | 0 | 0 | 0 |
| 08/05/2023 |
8.28
|
13,400 | 8.28 | 8.28 | 8.20 | 100 | 0 | 0.0 |
| 05/05/2023 |
8.28
|
31,940 | 8.05 | 8.28 | 7.97 | 0 | 0 | 0 |
| 04/05/2023 |
8.05
|
23,661 | 8.13 | 8.13 | 7.97 | 0 | 0 | 0 |
| 28/04/2023 |
8.13
|
43,500 | 8.20 | 8.20 | 7.97 | 0 | 0 | 0 |
| 27/04/2023 |
8.20
|
24,600 | 8.36 | 8.36 | 7.97 | 0 | 0 | 0 |
| 26/04/2023 |
8.36
|
10,300 | 8.36 | 8.36 | 8.20 | 0 | 0 | 0 |
| 25/04/2023 |
8.36
|
32,300 | 8.44 | 8.52 | 8.20 | 0 | 0 | 0 |
| 24/04/2023 |
8.44
|
20,700 | 8.44 | 8.52 | 8.28 | 0 | 0 | 0 |
| 21/04/2023 |
8.44
|
26,000 | 8.44 | 8.59 | 8.28 | 100 | 0 | 0.0 |
| 20/04/2023 |
8.44
|
27,210 | 8.52 | 8.67 | 8.44 | 0 | 0 | 0 |
| 19/04/2023 |
8.52
|
8,100 | 8.67 | 8.75 | 8.52 | 0 | 0 | 0 |
| 18/04/2023 |
8.67
|
6,901 | 8.59 | 8.67 | 8.59 | 0 | 0 | 0 |
| 17/04/2023 |
8.59
|
9,100 | 8.67 | 8.67 | 8.52 | 0 | 0 | 0 |
| 14/04/2023 |
8.67
|
10,300 | 8.67 | 8.75 | 8.59 | 0 | 0 | 0 |
| 13/04/2023 |
8.67
|
11,469 | 8.67 | 8.75 | 8.67 | 0 | 0 | 0 |
| 12/04/2023 |
8.67
|
51,900 | 8.67 | 8.75 | 8.59 | 0 | 0 | 0 |
| 11/04/2023 |
8.67
|
11,300 | 8.75 | 8.75 | 8.67 | 0 | 300 | -0.0 |