| 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) |
| 10/04/2023 |
9.11
|
94,000 | 9.21 | 9.26 | 9.11 | 0 | 0 | 0.1 |
| 07/04/2023 |
9.21
|
5,700 | 9.14 | 9.26 | 9.11 | 0 | 0 | 0.1 |
| 06/04/2023 |
9.14
|
22,400 | 9.09 | 9.30 | 9.11 | 0 | 0 | 0.1 |
| 05/04/2023 |
9.09
|
30,400 | 9.16 | 9.26 | 9.09 | 0 | 0 | 0.1 |
| 04/04/2023 |
9.16
|
37,800 | 9.14 | 9.26 | 9.07 | 0 | 0 | 0.1 |
| 03/04/2023 |
9.14
|
34,400 | 9.14 | 9.21 | 9.09 | 4,000 | 0 | 0.1 |
| 31/03/2023 |
9.14
|
59,400 | 9.18 | 9.23 | 9.09 | 0 | 0 | 0 |
| 30/03/2023 |
9.18
|
31,100 | 9.07 | 9.18 | 9.07 | 0 | 0 | 0 |
| 29/03/2023 |
9.07
|
42,600 | 9.07 | 9.18 | 9.07 | 0 | 0 | 0 |
| 28/03/2023 |
9.07
|
45,300 | 9.02 | 9.14 | 9.04 | 0 | 0 | 0 |
| 27/03/2023 |
9.02
|
145,400 | 8.97 | 9.09 | 8.95 | 0 | 0 | 0 |
| 24/03/2023 |
8.97
|
50,800 | 9.02 | 9.11 | 8.97 | 0 | 0 | 0 |
| 23/03/2023 |
9.02
|
30,800 | 8.97 | 9.07 | 8.97 | 0 | 0 | 0 |
| 22/03/2023 |
8.97
|
32,800 | 8.97 | 9.11 | 8.97 | 0 | 0 | 0 |
| 21/03/2023 |
8.97
|
494,200 | 8.95 | 9.18 | 8.92 | 0 | 900 | 0.1 |
| 20/03/2023 |
8.95
|
55,900 | 8.95 | 9.26 | 8.85 | 0 | 0 | -0.0 |
| 17/03/2023 |
8.95
|
14,500 | 9.09 | 9.09 | 8.92 | 0 | 0 | -0.0 |
| 16/03/2023 |
9.09
|
14,000 | 8.92 | 9.09 | 8.88 | 0 | 1,300 | -0.0 |
| 15/03/2023 |
8.92
|
34,900 | 8.85 | 9.02 | 8.90 | 0 | 0 | -0.0 |
| 14/03/2023 |
8.85
|
47,100 | 8.88 | 9.02 | 8.85 | 300 | 1,000 | -0.0 |
| 13/03/2023 |
8.88
|
36,000 | 8.88 | 9.02 | 8.85 | 0 | 1,100 | -0.0 |
| 10/03/2023 |
8.88
|
41,400 | 8.92 | 8.97 | 8.85 | 0 | 500 | -0.0 |
| 09/03/2023 |
8.92
|
11,900 | 8.83 | 8.95 | 8.83 | 0 | 500 | -0.0 |
| 08/03/2023 |
8.83
|
9,900 | 8.92 | 8.92 | 8.83 | 0 | 0 | 0.0 |
| 07/03/2023 |
8.92
|
14,100 | 8.88 | 8.92 | 8.83 | 200 | 0 | 0.0 |
| 06/03/2023 |
8.88
|
7,300 | 8.78 | 8.92 | 8.78 | 0 | 0 | 0.0 |
| 03/03/2023 |
8.78
|
3,700 | 8.88 | 8.90 | 8.78 | 0 | 0 | 0.0 |
| 02/03/2023 |
8.88
|
8,000 | 8.80 | 8.90 | 8.80 | 0 | 0 | 0.0 |
| 01/03/2023 |
8.80
|
5,500 | 8.78 | 8.85 | 8.78 | 0 | 0 | 0.0 |
| 28/02/2023 |
8.78
|
14,600 | 8.71 | 8.83 | 8.76 | 1,400 | 92 | 0.0 |
| 27/02/2023 |
8.71
|
54,200 | 8.78 | 8.85 | 8.64 | 0 | 0 | 0.1 |
| 24/02/2023 |
8.78
|
14,100 | 8.90 | 8.97 | 8.78 | 0 | 0 | 0.1 |
| 23/02/2023 |
8.90
|
22,400 | 8.90 | 8.90 | 8.78 | 0 | 0 | 0.1 |
| 22/02/2023 |
8.90
|
29,800 | 9.09 | 9.09 | 8.78 | 0 | 0 | 0.1 |
| 21/02/2023 |
9.09
|
27,000 | 9.16 | 9.23 | 8.97 | 4,200 | 1,100 | 0.1 |
| 20/02/2023 |
9.16
|
34,700 | 9.02 | 9.16 | 9.02 | 1,200 | 1,000 | 0.0 |
| 17/02/2023 |
9.02
|
19,600 | 8.97 | 9.02 | 8.97 | 0 | 0 | -0.0 |
| 16/02/2023 |
8.97
|
19,200 | 8.92 | 8.97 | 8.83 | 300 | 1,000 | -0.0 |
| 15/02/2023 |
8.92
|
12,400 | 8.90 | 8.97 | 8.80 | 0 | 0 | 0.0 |
| 14/02/2023 |
8.90
|
8,300 | 8.83 | 8.90 | 8.78 | 0 | 0 | 0.0 |
| 13/02/2023 |
8.83
|
62,600 | 8.88 | 8.88 | 8.64 | 200 | 0 | 0.0 |
| 10/02/2023 |
8.88
|
47,300 | 8.83 | 8.88 | 8.83 | 0 | 0 | 0.0 |
| 09/02/2023 |
8.83
|
11,500 | 8.80 | 8.83 | 8.73 | 0 | 0 | 0.0 |
| 08/02/2023 |
8.80
|
57,600 | 8.76 | 8.83 | 8.66 | 100 | 0 | 0.0 |
| 07/02/2023 |
8.76
|
47,300 | 8.76 | 8.88 | 8.69 | 100 | 0 | 0.0 |
| 06/02/2023 |
8.76
|
67,400 | 8.88 | 8.88 | 8.69 | 0 | 0 | 0.0 |
| 03/02/2023 |
8.88
|
37,200 | 8.88 | 8.90 | 8.76 | 0 | 0 | 0.0 |
| 02/02/2023 |
8.88
|
48,000 | 8.97 | 8.97 | 8.73 | 1,000 | 0 | 0.0 |
| 01/02/2023 |
8.97
|
70,800 | 9.11 | 9.11 | 8.88 | 1,500 | 2,000 | -0.0 |
| 31/01/2023 |
9.11
|
62,700 | 9.21 | 9.23 | 8.88 | 0 | 0 | 0.1 |
| 30/01/2023 |
9.21
|
87,100 | 9.37 | 9.37 | 9.04 | 0 | 0 | 0.1 |
| 27/01/2023 |
9.37
|
33,000 | 9.37 | 9.63 | 9.26 | 4,000 | 0 | 0.1 |
| 19/01/2023 |
9.37
|
6,600 | 9.35 | 9.40 | 9.26 | 0 | 0 | -0.3 |
| 18/01/2023 |
9.35
|
27,100 | 9.37 | 9.42 | 9.21 | 0 | 13,400 | -0.3 |
| 17/01/2023 |
9.37
|
24,200 | 9.16 | 9.37 | 9.21 | 100 | 300 | -0.0 |
| 16/01/2023 |
9.16
|
26,900 | 9.18 | 9.18 | 9.07 | 0 | 0 | -0.0 |
| 13/01/2023 |
9.18
|
19,400 | 9.11 | 9.35 | 9.09 | 0 | 0 | -0.0 |
| 12/01/2023 |
9.11
|
17,600 | 9.23 | 9.28 | 9.07 | 0 | 0 | -0.0 |
| 11/01/2023 |
9.23
|
14,100 | 9.18 | 9.26 | 9.07 | 0 | 0 | -0.0 |
| 10/01/2023 |
9.18
|
20,000 | 9.02 | 9.23 | 9.07 | 0 | 0 | -0.0 |
| 09/01/2023 |
9.02
|
26,900 | 9.07 | 9.26 | 8.92 | 400 | 500 | -0.0 |
| 06/01/2023 |
9.07
|
25,800 | 9.04 | 9.16 | 8.92 | 0 | 0 | -0.0 |
| 05/01/2023 |
9.04
|
25,000 | 9.02 | 9.11 | 8.92 | 0 | 0 | -0.0 |
| 04/01/2023 |
9.02
|
25,700 | 9.07 | 9.26 | 8.97 | 0 | 700 | -0.0 |
| 03/01/2023 |
9.07
|
27,700 | 8.71 | 9.07 | 8.76 | 0 | 2,500 | -0.0 |
| 30/12/2022 |
8.71
|
44,800 | 8.73 | 8.85 | 8.71 | 0 | 0 | 0.0 |
| 29/12/2022 |
8.73
|
22,600 | 8.76 | 8.76 | 8.57 | 200 | 0 | 0.0 |
| 28/12/2022 |
8.76
|
19,100 | 8.73 | 8.78 | 8.66 | 0 | 0 | 0.2 |
| 27/12/2022 |
8.73
|
27,000 | 8.71 | 8.73 | 8.59 | 0 | 0 | 0.2 |
| 26/12/2022 |
8.71
|
32,100 | 8.88 | 8.92 | 8.71 | 10,000 | 0 | 0.2 |
| 23/12/2022 |
8.88
|
2,200 | 8.80 | 9.02 | 8.76 | 0 | 0 | -0.1 |
| 22/12/2022 |
8.80
|
14,000 | 8.73 | 8.83 | 8.69 | 0 | 5,300 | -0.1 |
| 21/12/2022 |
8.73
|
29,500 | 8.83 | 8.83 | 8.73 | 0 | 4,700 | -0.1 |
| 20/12/2022 |
8.83
|
24,600 | 9.02 | 9.02 | 8.69 | 0 | 0 | 0.0 |
| 19/12/2022 |
9.02
|
40,000 | 8.92 | 9.21 | 8.97 | 0 | 0 | 0.0 |
| 16/12/2022 |
8.92
|
18,900 | 8.90 | 9.02 | 8.78 | 300 | 0 | 0.0 |
| 15/12/2022 |
8.90
|
14,100 | 9.07 | 9.16 | 8.85 | 200 | 0 | 0.0 |
| 14/12/2022 |
9.07
|
13,600 | 9.11 | 9.23 | 8.97 | 0 | 0 | 0.0 |
| 13/12/2022 |
9.11
|
7,900 | 9.26 | 9.26 | 8.78 | 0 | 0 | 0.0 |
| 12/12/2022 |
9.26
|
9,600 | 9.35 | 9.44 | 8.95 | 0 | 0 | 0.0 |
| 09/12/2022 |
9.35
|
19,000 | 8.90 | 9.35 | 8.59 | 0 | 0 | 0.0 |
| 08/12/2022 |
8.90
|
9,400 | 8.88 | 9.09 | 8.73 | 0 | 0 | 0.0 |
| 07/12/2022 |
8.88
|
40,700 | 8.99 | 9.11 | 8.54 | 2,200 | 0 | 0.0 |
| 06/12/2022 |
8.99
|
38,800 | 9.42 | 9.42 | 8.97 | 0 | 0 | -0.1 |
| 05/12/2022 |
9.42
|
41,400 | 9.26 | 9.49 | 9.16 | 2,000 | 7,603 | -0.1 |
| 02/12/2022 |
9.26
|
57,100 | 9.02 | 9.26 | 8.83 | 13,000 | 0 | 0.3 |
| 01/12/2022 |
9.02
|
115,200 | 8.83 | 9.23 | 8.78 | 900 | 400 | 0.0 |
| 30/11/2022 |
8.83
|
23,300 | 8.80 | 8.97 | 8.78 | 2,300 | 500 | 0.0 |
| 29/11/2022 |
8.80
|
25,300 | 8.80 | 8.95 | 8.73 | 0 | 0 | 0.0 |
| 28/11/2022 |
8.80
|
28,600 | 8.40 | 8.92 | 8.42 | 0 | 0 | 0.0 |
| 25/11/2022 |
8.40
|
10,600 | 8.28 | 8.45 | 8.40 | 100 | 0 | 0.0 |
| 24/11/2022 |
8.28
|
4,400 | 8.35 | 8.35 | 8.07 | 200 | 0 | 0.0 |
| 23/11/2022 |
8.35
|
6,300 | 8.40 | 8.50 | 8.09 | 100 | 0 | 0.0 |
| 22/11/2022 |
8.40
|
19,500 | 8.31 | 8.45 | 8.16 | 0 | 0 | 0.0 |
| 21/11/2022 |
8.31
|
9,000 | 8.16 | 8.35 | 8.14 | 800 | 0 | 0.0 |
| 18/11/2022 |
8.16
|
18,100 | 8.35 | 8.35 | 7.97 | 0 | 0 | 0.0 |
| 17/11/2022 |
8.35
|
11,100 | 8.19 | 8.64 | 8.19 | 100 | 0 | 0.0 |
| 16/11/2022 |
8.19
|
53,700 | 8.12 | 8.42 | 7.57 | 200 | 0 | 0.0 |
| 15/11/2022 |
8.12
|
45,800 | 8.71 | 8.71 | 8.12 | 0 | 0 | 0.1 |
| 14/11/2022 |
8.71
|
42,700 | 9.35 | 9.35 | 8.71 | 5,100 | 0 | 0.1 |