| 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) |
-0.30 | -2.26% | 3,051,500 | -8,900 | -0.1 |
13
13.65
13.05
|
|
2 tháng
(2025-11-28) |
-0.35 | -2.62% | 8,524,300 | -44,100 | -0.6 |
13
14.85
13.05
|
|
3 tháng
(2025-10-29) |
-0.75 | -5.45% | 11,472,600 | -15,100 | -0.2 |
13
14.85
13.05
|
|
6 tháng
(2025-07-31) |
-0.45 | -3.35% | 24,755,600 | -146,100 | -1.1 |
13
14.85
13.05
|
|
12 tháng
(2025-02-03) |
4 | 44.44% | 74,064,100 | -844,564 | -9.8 |
8.62
15.35
13.05
|
|
24 tháng
(2024-02-07) |
8.43 | 184.72% | 212,580,700 | -48,063 | -1.9 |
4.51
15.35
13.05
|
|
36 tháng
(2023-02-13) |
8.79 | 208.89% | 269,962,200 | -112,775 | -2.4 |
4.13
15.35
13.05
|
|
60 tháng
(2021-02-22) |
5.73 | 78.84% | 496,972,700 | -110,086 | -2.7 |
3.27
15.35
13.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2022 |
3.76
|
74,600 | 3.86 | 3.87 | 3.63 | 0 | 0 | 0.0 |
| 10/11/2022 |
3.86
|
139,100 | 4.21 | 4.21 | 3.85 | 0 | 0 | 0.0 |
| 09/11/2022 |
4.13
|
76,600 | 4.21 | 4.21 | 4.07 | 1,000 | 0 | 0.0 |
| 08/11/2022 |
4.13
|
75,000 | 4.07 | 4.13 | 4.04 | 0 | 0 | 0.0 |
| 07/11/2022 |
4.13
|
75,700 | 4.20 | 4.23 | 4.13 | 0 | 0 | 0.0 |
| 04/11/2022 |
4.20
|
98,900 | 4.32 | 4.32 | 4.05 | 0 | 0 | 0.0 |
| 03/11/2022 |
4.35
|
93,200 | 4.36 | 4.36 | 4.22 | 1,000 | 0 | 0.0 |
| 02/11/2022 |
4.36
|
100,800 | 4.41 | 4.41 | 4.36 | 0 | 0 | 0.0 |
| 01/11/2022 |
4.40
|
106,000 | 4.37 | 4.43 | 4.37 | 0 | 0 | 0.0 |
| 31/10/2022 |
4.35
|
187,900 | 4.34 | 4.46 | 4.29 | 1,000 | 0 | 0.0 |
| 28/10/2022 |
4.33
|
203,100 | 4.31 | 4.44 | 4.31 | 0 | 0 | 0.0 |
| 27/10/2022 |
4.26
|
120,200 | 4.13 | 4.41 | 4.12 | 0 | 0 | 0 |
| 26/10/2022 |
4.13
|
84,600 | 4.46 | 4.46 | 4.04 | 3,000 | 0 | 0.0 |
| 25/10/2022 |
4.29
|
125,600 | 4.56 | 4.56 | 4.25 | 0 | 0 | 0 |
| 24/10/2022 |
4.56
|
93,400 | 4.93 | 4.93 | 4.56 | 0 | 0 | 0 |
| 21/10/2022 |
4.89
|
106,300 | 4.95 | 4.95 | 4.62 | 0 | 0 | 0 |
| 20/10/2022 |
4.91
|
69,100 | 4.98 | 4.99 | 4.87 | 0 | 0 | 0 |
| 19/10/2022 |
4.91
|
71,400 | 4.97 | 5.03 | 4.79 | 0 | 0 | 0 |
| 18/10/2022 |
4.95
|
109,400 | 4.99 | 5.02 | 4.91 | 0 | 0 | -0.0 |
| 17/10/2022 |
4.97
|
83,600 | 5.16 | 5.16 | 4.84 | 0 | 0 | -0.0 |
| 14/10/2022 |
4.99
|
77,900 | 5.03 | 5.03 | 4.99 | 0 | 0 | -0.0 |
| 13/10/2022 |
5.01
|
82,600 | 4.95 | 5.03 | 4.83 | 0 | 0 | -0.0 |
| 12/10/2022 |
4.99
|
98,100 | 4.98 | 4.99 | 4.79 | 0 | 0 | -0.0 |
| 11/10/2022 |
4.99
|
77,100 | 5.08 | 5.08 | 4.82 | 0 | 0 | -0.0 |
| 10/10/2022 |
5.12
|
86,100 | 5.04 | 5.12 | 4.91 | 0 | 0 | -0.0 |
| 07/10/2022 |
5.10
|
120,400 | 4.74 | 5.12 | 4.74 | 0 | 0 | -0.0 |
| 06/10/2022 |
5.04
|
116,000 | 5.21 | 5.21 | 5.03 | 0 | 0 | -0.0 |
| 05/10/2022 |
5.18
|
125,400 | 5.17 | 5.23 | 5.15 | 0 | 0 | -0.0 |
| 04/10/2022 |
5.15
|
132,700 | 5.20 | 5.28 | 4.95 | 0 | 6,000 | -0.0 |
| 03/10/2022 |
5.20
|
96,800 | 5.35 | 5.35 | 5.20 | 0 | 0 | -0.0 |
| 30/09/2022 |
5.36
|
129,900 | 5.43 | 5.43 | 5.28 | 0 | 0 | -0.0 |
| 29/09/2022 |
5.36
|
83,100 | 5.45 | 5.45 | 5.32 | 0 | 0 | -0.0 |
| 28/09/2022 |
5.36
|
92,400 | 5.43 | 5.53 | 5.29 | 0 | 600 | -0.0 |
| 27/09/2022 |
5.43
|
94,400 | 5.43 | 5.49 | 5.37 | 0 | 0 | -0.0 |
| 26/09/2022 |
5.43
|
111,300 | 5.45 | 5.49 | 5.28 | 0 | 400 | -0.0 |
| 23/09/2022 |
5.45
|
102,700 | 5.50 | 5.50 | 5.36 | 0 | 0 | -0.0 |
| 22/09/2022 |
5.49
|
93,100 | 5.49 | 5.53 | 5.47 | 0 | 0 | -0.0 |
| 21/09/2022 |
5.48
|
110,500 | 5.40 | 5.49 | 5.38 | 0 | 0 | -0.0 |
| 20/09/2022 |
5.40
|
99,500 | 5.41 | 5.42 | 5.35 | 0 | 0 | -0.0 |
| 19/09/2022 |
5.35
|
104,900 | 5.53 | 5.53 | 5.34 | 0 | 0 | -0.0 |
| 16/09/2022 |
5.47
|
98,200 | 5.45 | 5.55 | 5.45 | 0 | 0 | -0.0 |
| 15/09/2022 |
5.55
|
95,300 | 5.52 | 5.57 | 5.52 | 0 | 0 | -0.0 |
| 14/09/2022 |
5.50
|
97,700 | 5.50 | 5.50 | 5.45 | 0 | 0 | -0.0 |
| 13/09/2022 |
5.50
|
86,100 | 5.60 | 5.60 | 5.47 | 0 | 0 | -0.0 |
| 12/09/2022 |
5.49
|
88,900 | 5.47 | 5.52 | 5.46 | 3,800 | 0 | -0.0 |
| 09/09/2022 |
5.47
|
112,100 | 5.36 | 5.49 | 5.36 | 0 | 0 | -0.0 |
| 08/09/2022 |
5.45
|
99,500 | 5.65 | 5.65 | 5.45 | 0 | 2,400 | -0.0 |
| 07/09/2022 |
5.55
|
143,100 | 5.74 | 5.74 | 5.53 | 0 | 0 | -0.0 |
| 06/09/2022 |
5.66
|
110,200 | 5.74 | 5.76 | 5.66 | 0 | 0 | -0.0 |
| 05/09/2022 |
5.67
|
106,800 | 5.67 | 5.69 | 5.61 | 0 | 0 | -0.0 |
| 31/08/2022 |
5.67
|
117,500 | 5.69 | 5.69 | 5.64 | 0 | 0 | -0.0 |
| 30/08/2022 |
5.64
|
143,300 | 5.68 | 5.69 | 5.54 | 0 | 0 | -0.0 |
| 29/08/2022 |
5.54
|
145,800 | 5.69 | 5.69 | 5.52 | 0 | 600 | -0.0 |
| 26/08/2022 |
5.74
|
92,300 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0.1 |
| 25/08/2022 |
5.86
|
107,900 | 5.69 | 5.86 | 5.61 | 0 | 0 | 0.1 |
| 24/08/2022 |
5.68
|
123,300 | 5.74 | 5.74 | 5.61 | 0 | 0 | 0.1 |
| 23/08/2022 |
5.65
|
104,000 | 5.65 | 5.65 | 5.60 | 0 | 0 | 0.1 |
| 22/08/2022 |
5.65
|
45,600 | 5.69 | 5.69 | 5.57 | 9,100 | 0 | 0.1 |
| 19/08/2022 |
5.69
|
112,100 | 5.69 | 5.70 | 5.68 | 0 | 0 | -0.1 |
| 18/08/2022 |
5.69
|
117,300 | 5.85 | 5.85 | 5.69 | 0 | 11,300 | -0.1 |
| 17/08/2022 |
5.81
|
135,000 | 5.83 | 5.83 | 5.77 | 500 | 20,700 | -0.1 |
| 16/08/2022 |
5.83
|
201,700 | 5.78 | 5.94 | 5.77 | 0 | 600 | -0.0 |
| 15/08/2022 |
5.78
|
116,500 | 5.86 | 5.87 | 5.70 | 11,300 | 0 | 0.1 |
| 12/08/2022 |
5.86
|
120,400 | 5.57 | 5.93 | 5.57 | 0 | 0 | 0.2 |
| 11/08/2022 |
5.63
|
174,300 | 5.78 | 5.78 | 5.62 | 24,200 | 0 | 0.2 |
| 10/08/2022 |
5.64
|
87,600 | 5.68 | 5.69 | 5.58 | 0 | 0 | -0.0 |
| 09/08/2022 |
5.69
|
53,400 | 5.77 | 5.77 | 5.64 | 0 | 0 | -0.0 |
| 08/08/2022 |
5.69
|
100,800 | 5.60 | 5.69 | 5.53 | 0 | 0 | -0.0 |
| 05/08/2022 |
5.60
|
87,800 | 5.53 | 5.69 | 5.53 | 0 | 0 | -0.0 |
| 04/08/2022 |
5.69
|
104,200 | 5.75 | 5.77 | 5.57 | 0 | 300 | -0.0 |
| 03/08/2022 |
5.75
|
119,700 | 5.57 | 5.75 | 5.41 | 0 | 0 | -0.0 |
| 02/08/2022 |
5.53
|
89,300 | 5.45 | 5.60 | 5.41 | 0 | 0 | -0.0 |
| 01/08/2022 |
5.45
|
169,100 | 5.36 | 5.45 | 5.36 | 0 | 0 | -0.0 |
| 29/07/2022 |
5.37
|
118,400 | 5.37 | 5.42 | 5.36 | 0 | 0 | -0.0 |
| 28/07/2022 |
5.37
|
106,400 | 5.36 | 5.41 | 5.36 | 0 | 0 | -0.0 |
| 27/07/2022 |
5.32
|
89,300 | 5.29 | 5.32 | 5.26 | 0 | 1,600 | -0.0 |
| 26/07/2022 |
5.37
|
141,800 | 5.37 | 5.57 | 5.34 | 0 | 3,200 | -0.0 |
| 25/07/2022 |
5.49
|
132,700 | 5.53 | 5.53 | 5.38 | 1,400 | 8,500 | -0.0 |
| 22/07/2022 |
5.54
|
153,400 | 5.53 | 5.54 | 5.41 | 0 | 3,000 | -0.1 |
| 21/07/2022 |
5.53
|
302,800 | 5.47 | 5.62 | 5.37 | 0 | 10,200 | -0.1 |
| 20/07/2022 |
5.39
|
132,100 | 5.37 | 5.45 | 5.32 | 0 | 7,400 | -0.0 |
| 19/07/2022 |
5.36
|
107,400 | 5.40 | 5.41 | 5.34 | 0 | 5,900 | -0.0 |
| 18/07/2022 |
5.39
|
172,400 | 5.49 | 5.69 | 5.36 | 500 | 5,300 | -0.0 |
| 15/07/2022 |
5.52
|
164,300 | 5.49 | 5.54 | 5.32 | 0 | 5,000 | -0.0 |
| 14/07/2022 |
5.49
|
97,300 | 5.43 | 5.49 | 5.37 | 0 | 4,500 | -0.0 |
| 13/07/2022 |
5.41
|
114,400 | 5.29 | 5.43 | 5.29 | 0 | 4,100 | -0.0 |
| 12/07/2022 |
5.29
|
140,900 | 5.25 | 5.41 | 5.21 | 0 | 4,300 | -0.0 |
| 11/07/2022 |
5.28
|
103,100 | 5.29 | 5.36 | 5.24 | 0 | 3,000 | -0.0 |
| 08/07/2022 |
5.32
|
119,400 | 5.21 | 5.61 | 5.21 | 1,300 | 2,700 | -0.0 |
| 07/07/2022 |
5.28
|
53,900 | 5.28 | 5.28 | 5.14 | 0 | 4,000 | -0.0 |
| 06/07/2022 |
5.28
|
88,800 | 5.21 | 5.32 | 5.20 | 0 | 2,600 | -0.0 |
| 05/07/2022 |
5.31
|
61,600 | 5.28 | 5.36 | 5.17 | 0 | 3,000 | -0.0 |
| 04/07/2022 |
5.31
|
101,300 | 5.33 | 5.33 | 5.15 | 2,000 | 2,800 | -0.0 |
| 01/07/2022 |
5.33
|
73,400 | 5.20 | 5.33 | 5.12 | 400 | 2,700 | -0.0 |
| 30/06/2022 |
5.31
|
74,500 | 5.28 | 5.45 | 5.19 | 0 | 2,900 | -0.0 |
| 29/06/2022 |
5.28
|
76,900 | 5.36 | 5.36 | 5.21 | 0 | 3,700 | -0.0 |
| 28/06/2022 |
5.35
|
132,000 | 5.20 | 5.36 | 5.10 | 0 | 2,900 | -0.0 |
| 27/06/2022 |
5.16
|
85,700 | 5.19 | 5.19 | 5.08 | 0 | 3,100 | -0.0 |
| 24/06/2022 |
5.12
|
126,700 | 5.12 | 5.20 | 5.08 | 0 | 3,000 | -0.0 |
| 23/06/2022 |
5.12
|
154,600 | 5.12 | 5.27 | 5.08 | 0 | 3,000 | -0.0 |