| 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 | -1.60% | 39,900 | -1,500 | -0.0 |
12
12.95
12.30
|
|
2 tháng
(2025-11-28) |
-0.30 | -2.38% | 54,900 | -1,000 | -0.0 |
11.70
12.95
12.30
|
|
3 tháng
(2025-10-29) |
-0.60 | -4.65% | 88,100 | 1,400 | 0.0 |
11.70
13.20
12.30
|
|
6 tháng
(2025-07-31) |
-1.11 | -8.26% | 610,400 | 26,200 | 0.4 |
11.70
13.50
12.30
|
|
12 tháng
(2025-02-03) |
-0.88 | -6.67% | 2,979,900 | 52,206 | 0.7 |
11.20
13.50
12.30
|
|
24 tháng
(2024-02-07) |
1 | 8.88% | 6,628,200 | 143,437 | 1.9 |
10.79
13.64
12.30
|
|
36 tháng
(2023-02-13) |
4.24 | 52.52% | 7,491,100 | 144,437 | 2.1 |
7.61
13.64
12.30
|
|
60 tháng
(2021-02-22) |
4.33 | 54.38% | 10,283,700 | 164,837 | -0.9 |
7.59
13.74
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/04/2023 |
8.10
|
300 | 8.18 | 8.18 | 8.10 | 0 | 0 | 0.0 |
| 06/04/2023 |
8.18
|
9,200 | 8.18 | 8.22 | 7.91 | 600 | 0 | 0.0 |
| 05/04/2023 |
8.18
|
1,500 | 8.14 | 8.22 | 7.75 | 0 | 0 | 0.0 |
| 04/04/2023 |
8.14
|
100 | 8.30 | 8.30 | 8.14 | 0 | 0 | 0.0 |
| 03/04/2023 |
8.30
|
3,200 | 8.53 | 8.53 | 8.14 | 0 | 0 | 0.0 |
| 31/03/2023 |
8.53
|
2,100 | 8.22 | 8.53 | 8.49 | 800 | 0 | 0.0 |
| 30/03/2023 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 29/03/2023 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 28/03/2023 |
8.22
|
100 | 8.10 | 8.22 | 8.22 | 0 | 0 | 0 |
| 27/03/2023 |
8.10
|
1,300 | 7.61 | 8.10 | 7.83 | 0 | 0 | 0 |
| 24/03/2023 |
7.61
|
1,700 | 8.14 | 8.14 | 7.61 | 1,000 | 0 | 0.0 |
| 23/03/2023 |
8.14
|
100 | 8.69 | 8.69 | 8.14 | 0 | 0 | 0 |
| 22/03/2023 |
8.69
|
8,300 | 8.18 | 8.69 | 7.91 | 5,400 | 0 | 0.1 |
| 21/03/2023 |
8.18
|
100 | 7.75 | 8.18 | 8.18 | 0 | 0 | -0.0 |
| 20/03/2023 |
7.75
|
5,300 | 7.83 | 7.99 | 7.30 | 0 | 0 | -0.0 |
| 17/03/2023 |
7.83
|
100 | 8.14 | 8.14 | 7.83 | 0 | 0 | -0.0 |
| 16/03/2023 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | -0.0 |
| 15/03/2023 |
8.14
|
800 | 7.95 | 8.45 | 7.87 | 0 | 0 | -0.0 |
| 14/03/2023 |
7.95
|
200 | 7.99 | 7.99 | 7.95 | 0 | 0 | -0.0 |
| 13/03/2023 |
7.99
|
100 | 8.49 | 8.49 | 7.99 | 0 | 0 | -0.0 |
| 10/03/2023 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | -0.0 |
| 09/03/2023 |
8.49
|
2,800 | 8.30 | 8.53 | 8.45 | 0 | 0 | -0.0 |
| 08/03/2023 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | -0.0 |
| 07/03/2023 |
8.30
|
300 | 8.30 | 8.30 | 8.30 | 0 | 0 | -0.0 |
| 06/03/2023 |
8.30
|
3,500 | 8.22 | 8.76 | 8.30 | 0 | 0 | -0.0 |
| 03/03/2023 |
8.22
|
1,600 | 8.14 | 8.22 | 8.10 | 0 | 0 | -0.0 |
| 02/03/2023 |
8.14
|
1,300 | 8.06 | 8.14 | 8.06 | 0 | 0 | -0.0 |
| 01/03/2023 |
8.06
|
300 | 7.99 | 8.06 | 8.06 | 0 | 0 | -0.0 |
| 28/02/2023 |
7.99
|
800 | 7.99 | 8.10 | 7.95 | 0 | 0 | -0.0 |
| 27/02/2023 |
7.99
|
300 | 7.99 | 8.03 | 7.99 | 0 | 0 | -0.0 |
| 24/02/2023 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | -0.0 |
| 23/02/2023 |
7.99
|
600 | 8.10 | 8.10 | 7.99 | 0 | 0 | -0.0 |
| 22/02/2023 |
8.10
|
700 | 8.10 | 8.10 | 7.91 | 0 | 0 | -0.0 |
| 21/02/2023 |
8.10
|
200 | 7.87 | 8.22 | 8.10 | 0 | 0 | -0.0 |
| 20/02/2023 |
7.87
|
1,100 | 7.87 | 7.87 | 7.87 | 0 | 0 | -0.0 |
| 17/02/2023 |
7.87
|
500 | 7.87 | 7.91 | 7.87 | 0 | 200 | -0.0 |
| 16/02/2023 |
7.87
|
600 | 7.87 | 8.06 | 7.83 | 0 | 0 | 0.0 |
| 15/02/2023 |
7.87
|
4,200 | 7.79 | 8.06 | 7.75 | 0 | 0 | 0.0 |
| 14/02/2023 |
7.79
|
3,400 | 8.06 | 8.06 | 7.79 | 0 | 0 | 0.0 |
| 13/02/2023 |
8.06
|
1,500 | 8.14 | 8.14 | 7.91 | 0 | 0 | 0.0 |
| 10/02/2023 |
8.14
|
2,400 | 7.83 | 8.14 | 7.79 | 0 | 0 | 0.0 |
| 09/02/2023 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0.0 |
| 08/02/2023 |
7.83
|
2,300 | 7.79 | 7.91 | 7.75 | 0 | 0 | 0.0 |
| 07/02/2023 |
7.79
|
1,000 | 7.83 | 7.83 | 7.79 | 0 | 0 | 0.0 |
| 06/02/2023 |
7.83
|
4,000 | 7.83 | 7.95 | 7.83 | 0 | 0 | 0.0 |
| 03/02/2023 |
7.83
|
3,700 | 7.95 | 7.99 | 7.83 | 0 | 0 | 0.0 |
| 02/02/2023 |
7.95
|
8,300 | 7.83 | 8.10 | 7.75 | 0 | 0 | 0.0 |
| 01/02/2023 |
7.83
|
2,500 | 7.83 | 8.10 | 7.83 | 0 | 0 | 0.0 |
| 31/01/2023 |
7.83
|
5,400 | 7.79 | 7.95 | 7.83 | 900 | 0 | 0.0 |
| 30/01/2023 |
7.79
|
2,200 | 7.83 | 8.10 | 7.75 | 0 | 0 | 0.0 |
| 27/01/2023 |
7.83
|
1,000 | 7.64 | 7.87 | 7.64 | 0 | 0 | 0.0 |
| 19/01/2023 |
7.64
|
3,400 | 7.66 | 7.87 | 7.61 | 0 | 0 | 0.0 |
| 18/01/2023 |
7.66
|
5,700 | 7.75 | 7.79 | 7.64 | 0 | 0 | 0.0 |
| 17/01/2023 |
7.75
|
4,400 | 7.59 | 7.79 | 7.61 | 0 | 0 | 0.0 |
| 16/01/2023 |
7.59
|
3,300 | 7.74 | 7.74 | 7.58 | 0 | 0 | 0.0 |
| 13/01/2023 |
7.74
|
3,700 | 7.75 | 7.83 | 7.65 | 0 | 0 | 0.0 |
| 12/01/2023 |
7.75
|
8,200 | 7.63 | 7.75 | 7.60 | 0 | 0 | 0.0 |
| 11/01/2023 |
7.63
|
10,800 | 7.62 | 7.63 | 7.60 | 0 | 0 | 0.0 |
| 10/01/2023 |
7.62
|
7,500 | 7.62 | 7.68 | 7.52 | 0 | 0 | 0.0 |
| 09/01/2023 |
7.62
|
8,900 | 7.99 | 7.99 | 7.60 | 1,100 | 0 | 0.0 |
| 06/01/2023 |
7.99
|
1,100 | 7.75 | 8.10 | 7.99 | 0 | 0 | 0.0 |
| 05/01/2023 |
7.75
|
2,100 | 7.75 | 8.18 | 7.68 | 0 | 0 | 0.0 |
| 04/01/2023 |
7.75
|
9,100 | 7.91 | 7.91 | 7.53 | 0 | 0 | 0.0 |
| 03/01/2023 |
7.91
|
200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0.0 |
| 30/12/2022 |
7.91
|
700 | 7.99 | 7.99 | 7.91 | 0 | 0 | 0.0 |
| 29/12/2022 |
7.99
|
2,200 | 7.87 | 7.99 | 7.60 | 0 | 0 | 0.0 |
| 28/12/2022 |
7.87
|
1,000 | 7.62 | 7.87 | 7.62 | 0 | 0 | 0.0 |
| 27/12/2022 |
7.62
|
3,200 | 7.87 | 7.99 | 7.44 | 0 | 0 | 0.0 |
| 26/12/2022 |
7.87
|
3,000 | 7.87 | 8.18 | 7.75 | 0 | 0 | 0.0 |
| 23/12/2022 |
7.87
|
1,300 | 8.14 | 8.14 | 7.87 | 0 | 0 | 0.0 |
| 22/12/2022 |
8.14
|
2,100 | 8.18 | 8.18 | 7.75 | 200 | 0 | 0.0 |
| 21/12/2022 |
8.18
|
200 | 7.91 | 8.18 | 8.18 | 0 | 0 | 0.0 |
| 20/12/2022 |
7.91
|
500 | 8.06 | 8.06 | 7.91 | 400 | 0 | 0.0 |
| 19/12/2022 |
8.06
|
3,800 | 7.83 | 8.34 | 8.06 | 0 | 0 | 0.0 |
| 16/12/2022 |
7.83
|
5,500 | 8.06 | 8.06 | 7.75 | 0 | 0 | 0.0 |
| 15/12/2022 |
8.06
|
7,800 | 8.03 | 8.53 | 8.06 | 0 | 0 | 0.0 |
| 14/12/2022 |
8.03
|
13,000 | 8.53 | 8.57 | 7.99 | 1,900 | 0 | 0.0 |
| 13/12/2022 |
8.53
|
1,600 | 9.15 | 9.15 | 8.53 | 0 | 0 | 0.0 |
| 12/12/2022 |
9.15
|
7,500 | 8.76 | 9.27 | 8.53 | 0 | 0 | 0.0 |
| 09/12/2022 |
8.76
|
20,900 | 8.22 | 8.76 | 7.83 | 0 | 0 | 0.0 |
| 08/12/2022 |
8.22
|
1,900 | 8.22 | 8.26 | 7.91 | 0 | 0 | 0.0 |
| 07/12/2022 |
8.22
|
500 | 8.30 | 8.30 | 8.18 | 0 | 0 | 0.0 |
| 06/12/2022 |
8.30
|
1,000 | 8.30 | 8.30 | 7.91 | 0 | 0 | 0.0 |
| 05/12/2022 |
8.30
|
1,700 | 8.22 | 8.30 | 8.22 | 0 | 0 | 0.0 |
| 02/12/2022 |
8.22
|
3,300 | 8.22 | 8.22 | 7.83 | 0 | 0 | 0.0 |
| 01/12/2022 |
8.22
|
2,700 | 8.22 | 8.53 | 7.91 | 0 | 0 | 0.0 |
| 30/11/2022 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0.0 |
| 29/11/2022 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0.0 |
| 28/11/2022 |
8.22
|
24,100 | 8.41 | 8.41 | 7.83 | 0 | 0 | 0.0 |
| 25/11/2022 |
8.41
|
100 | 7.91 | 8.41 | 8.41 | 0 | 0 | 0.0 |
| 24/11/2022 |
7.91
|
1,100 | 7.75 | 7.91 | 7.75 | 0 | 0 | 0.0 |
| 23/11/2022 |
7.75
|
200 | 8.18 | 8.18 | 7.75 | 0 | 0 | 0.0 |
| 22/11/2022 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0.0 |
| 21/11/2022 |
8.18
|
100 | 8.53 | 8.53 | 8.18 | 0 | 0 | 0.0 |
| 18/11/2022 |
8.53
|
100 | 8.22 | 8.53 | 8.53 | 0 | 0 | 0.0 |
| 17/11/2022 |
8.22
|
600 | 7.99 | 8.22 | 7.99 | 100 | 0 | 0.0 |
| 16/11/2022 |
7.99
|
2,800 | 7.99 | 7.99 | 7.99 | 0 | 0 | -0.0 |
| 15/11/2022 |
7.99
|
900 | 7.87 | 8.14 | 7.99 | 0 | 0 | -0.0 |
| 14/11/2022 |
7.87
|
8,200 | 8.34 | 8.34 | 7.75 | 0 | 100 | -0.0 |
| 11/11/2022 |
8.34
|
100 | 8.34 | 8.34 | 8.34 | 0 | 0 | -0.0 |