| 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) |
-0.10 | -1.25% | 7,351,300 | 0 | 0 |
7.90
8.10
7.90
|
|
2 tháng
(2025-11-28) |
-0.20 | -2.47% | 13,683,200 | 0 | 0 |
7.90
8.30
7.90
|
|
3 tháng
(2025-10-29) |
-0.20 | -2.47% | 20,061,800 | 0 | 0 |
7.90
8.30
7.90
|
|
6 tháng
(2025-07-31) |
-0.50 | -5.95% | 40,308,000 | 0 | 0 |
7.90
8.49
7.90
|
|
12 tháng
(2025-02-03) |
-0.59 | -7% | 85,639,607 | -6,500 | -0.0 |
7.64
8.97
7.90
|
|
24 tháng
(2024-02-07) |
-1.07 | -11.89% | 128,831,544 | -8,012 | -0.0 |
7.64
10.38
7.90
|
|
36 tháng
(2023-02-13) |
0.73 | 10.13% | 142,670,660 | -12,712 | -0.1 |
7.17
10.95
7.90
|
|
60 tháng
(2021-02-22) |
2.33 | 41.87% | 154,101,833 | -36,100 | -0.3 |
4.62
16.52
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/11/2022 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 09/11/2022 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 08/11/2022 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 07/11/2022 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |
| 04/11/2022 |
6.61
|
50,100 | 7.17 | 7.17 | 6.51 | 0 | 0 | 0 |
| 03/11/2022 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 02/11/2022 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 01/11/2022 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 31/10/2022 |
7.17
|
0 | 7.46 | 7.17 | 7.46 | 0 | 0 | 0 |
| 28/10/2022 |
7.46
|
33,313 | 7.46 | 7.55 | 6.61 | 0 | 0 | 0 |
| 27/10/2022 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 26/10/2022 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 25/10/2022 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 24/10/2022 |
7.46
|
0 | 7.36 | 7.46 | 7.36 | 0 | 0 | 0 |
| 21/10/2022 |
7.36
|
47,300 | 7.36 | 7.74 | 6.98 | 0 | 0 | 0 |
| 20/10/2022 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 19/10/2022 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 18/10/2022 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 17/10/2022 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 14/10/2022 |
7.36
|
18,689 | 7.08 | 7.64 | 7.17 | 0 | 0 | 0 |
| 13/10/2022 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 12/10/2022 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 11/10/2022 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 10/10/2022 |
7.08
|
0 | 6.61 | 7.08 | 6.61 | 0 | 0 | 0 |
| 07/10/2022 |
6.61
|
124,303 | 7.46 | 7.74 | 6.42 | 0 | 0 | 0 |
| 06/10/2022 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 05/10/2022 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 04/10/2022 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 03/10/2022 |
7.46
|
0 | 7.36 | 7.46 | 7.36 | 0 | 0 | 0 |
| 30/09/2022 |
7.36
|
31,000 | 7.74 | 8.49 | 6.80 | 0 | 0 | 0 |
| 29/09/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 28/09/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 27/09/2022 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 26/09/2022 |
7.74
|
0 | 7.83 | 7.74 | 7.83 | 0 | 0 | 0 |
| 23/09/2022 |
7.83
|
57,600 | 7.83 | 8.31 | 7.55 | 0 | 0 | 0 |
| 22/09/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 21/09/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 20/09/2022 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 19/09/2022 |
7.83
|
0 | 8.02 | 7.83 | 8.02 | 0 | 0 | 0 |
| 16/09/2022 |
8.02
|
31,600 | 8.02 | 8.21 | 7.08 | 0 | 0 | 0 |
| 15/09/2022 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 14/09/2022 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 13/09/2022 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 12/09/2022 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 09/09/2022 |
8.02
|
49,800 | 8.21 | 8.21 | 7.83 | 0 | 0 | 0 |
| 08/09/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 07/09/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 06/09/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 05/09/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 31/08/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 30/08/2022 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 29/08/2022 |
8.21
|
0 | 8.31 | 8.21 | 8.31 | 0 | 0 | 0 |
| 26/08/2022 |
8.31
|
45,400 | 8.40 | 8.68 | 7.93 | 0 | 0 | 0 |
| 25/08/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 24/08/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 23/08/2022 |
8.40
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 22/08/2022 |
8.40
|
0 | 8.21 | 8.40 | 8.21 | 0 | 0 | 0 |
| 19/08/2022 |
8.21
|
63,700 | 7.64 | 8.59 | 7.55 | 0 | 0 | 0 |
| 18/08/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 17/08/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 16/08/2022 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 15/08/2022 |
7.64
|
0 | 7.93 | 7.64 | 7.93 | 0 | 0 | 0 |
| 13/07/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 12/07/2022 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 11/07/2022 |
7.93
|
0 | 8.12 | 7.93 | 8.12 | 0 | 0 | 0 |
| 08/07/2022 |
8.12
|
71,200 | 7.08 | 8.12 | 7.55 | 0 | 1,000 | -0.0 |
| 07/07/2022 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 06/07/2022 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 05/07/2022 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 04/07/2022 |
7.08
|
0 | 7.74 | 7.08 | 7.74 | 0 | 0 | 0 |
| 01/07/2022 |
7.74
|
67,600 | 6.80 | 7.74 | 6.61 | 1,000 | 0 | 0.0 |
| 30/06/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 29/06/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 28/06/2022 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 27/06/2022 |
6.80
|
0 | 6.51 | 6.80 | 6.51 | 0 | 0 | 0 |
| 24/06/2022 |
6.51
|
40,300 | 7.46 | 7.93 | 6.51 | 0 | 0 | 0 |
| 23/06/2022 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 22/06/2022 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 21/06/2022 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 20/06/2022 |
7.46
|
0 | 7.36 | 7.46 | 7.36 | 0 | 0 | 0 |
| 17/06/2022 |
7.36
|
31,000 | 8.31 | 8.87 | 7.17 | 0 | 0 | 0 |
| 16/06/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 15/06/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 14/06/2022 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 13/06/2022 |
8.31
|
0 | 8.40 | 8.31 | 8.40 | 0 | 0 | 0 |
| 10/06/2022 |
8.40
|
42,400 | 8.49 | 9.16 | 8.21 | 0 | 0 | 0 |
| 09/06/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 08/06/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 07/06/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 06/06/2022 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 03/06/2022 |
8.49
|
52,000 | 8.59 | 9.16 | 8.21 | 0 | 0 | 0 |
| 02/06/2022 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 01/06/2022 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 31/05/2022 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 30/05/2022 |
8.59
|
0 | 8.31 | 8.59 | 8.31 | 0 | 0 | 0 |
| 27/05/2022 |
8.31
|
64,500 | 8.68 | 8.97 | 8.21 | 0 | 0 | 0 |
| 26/05/2022 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 25/05/2022 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 24/05/2022 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 23/05/2022 |
8.68
|
0 | 8.40 | 8.68 | 8.40 | 0 | 0 | 0 |