| 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) |
-0.40 | -3.23% | 381,400 | -900 | -0.0 |
12
12.50
12.15
|
|
2 tháng
(2025-11-28) |
-0.50 | -4% | 681,600 | -900 | -0.0 |
12
12.80
12.15
|
|
3 tháng
(2025-10-29) |
-0.85 | -6.61% | 1,429,900 | -1,200 | -0.0 |
12
12.95
12.15
|
|
6 tháng
(2025-07-31) |
-0.20 | -1.64% | 5,797,800 | -12,200 | -0.2 |
12
13.40
12.15
|
|
12 tháng
(2025-02-03) |
0.32 | 2.73% | 28,811,000 | -31,935 | -0.4 |
8.81
13.40
12.15
|
|
24 tháng
(2024-02-07) |
3.63 | 43.40% | 78,282,300 | -109,873 | -1.2 |
8.31
14.74
12.15
|
|
36 tháng
(2023-02-13) |
5.64 | 88.67% | 105,834,700 | -457,924 | -4.3 |
6.34
14.74
12.15
|
|
60 tháng
(2021-02-22) |
6.79 | 130.51% | 258,023,400 | -6,255,709 | -58.7 |
4.68
19.23
12.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2022 |
5.81
|
97,500 | 5.82 | 5.86 | 5.62 | 0 | 10,000 | -0.1 |
| 10/11/2022 |
5.82
|
191,400 | 6.26 | 6.30 | 5.82 | 0 | 0 | -0.2 |
| 09/11/2022 |
6.26
|
174,100 | 6.30 | 6.42 | 6.18 | 0 | 25,000 | -0.2 |
| 08/11/2022 |
6.30
|
89,800 | 6.42 | 6.42 | 5.98 | 0 | 23,900 | -0.2 |
| 07/11/2022 |
6.42
|
58,200 | 6.50 | 6.54 | 6.10 | 0 | 11,400 | -0.1 |
| 04/11/2022 |
6.50
|
74,300 | 6.68 | 6.68 | 6.42 | 0 | 0 | -0.1 |
| 03/11/2022 |
6.68
|
33,100 | 6.74 | 6.81 | 6.63 | 0 | 0 | -0.1 |
| 02/11/2022 |
6.74
|
88,700 | 6.79 | 6.82 | 6.74 | 0 | 6,500 | -0.1 |
| 01/11/2022 |
6.79
|
90,300 | 6.79 | 6.83 | 6.74 | 0 | 0 | -0.0 |
| 31/10/2022 |
6.79
|
89,000 | 6.90 | 6.94 | 6.78 | 0 | 0 | -0.0 |
| 28/10/2022 |
6.90
|
133,200 | 6.90 | 6.98 | 6.86 | 0 | 0 | -0.0 |
| 27/10/2022 |
6.90
|
125,100 | 6.69 | 6.94 | 6.74 | 0 | 0 | 0 |
| 26/10/2022 |
6.69
|
94,800 | 6.70 | 6.78 | 6.50 | 0 | 0 | 0 |
| 25/10/2022 |
6.70
|
153,300 | 6.67 | 6.90 | 6.20 | 0 | 0 | 0 |
| 24/10/2022 |
6.67
|
89,200 | 7.14 | 7.22 | 6.66 | 0 | 0 | 0 |
| 21/10/2022 |
7.14
|
115,800 | 7.35 | 7.61 | 7.14 | 0 | 0 | 0 |
| 20/10/2022 |
7.35
|
49,200 | 7.58 | 7.58 | 7.26 | 0 | 0 | 0 |
| 19/10/2022 |
7.58
|
72,900 | 7.44 | 7.58 | 7.26 | 0 | 0 | 0 |
| 18/10/2022 |
7.44
|
59,800 | 7.33 | 7.47 | 7.33 | 0 | 0 | -0.3 |
| 17/10/2022 |
7.33
|
78,300 | 7.29 | 7.38 | 7.15 | 0 | 0 | -0.3 |
| 14/10/2022 |
7.29
|
52,600 | 7.12 | 7.36 | 7.07 | 0 | 0 | -0.3 |
| 13/10/2022 |
7.12
|
78,800 | 7.11 | 7.21 | 6.83 | 0 | 0 | -0.3 |
| 12/10/2022 |
7.11
|
87,400 | 7.03 | 7.21 | 6.56 | 100 | 30,000 | -0.3 |
| 11/10/2022 |
7.03
|
69,300 | 7.30 | 7.54 | 7.03 | 0 | 20,000 | -0.2 |
| 10/10/2022 |
7.30
|
121,800 | 7.40 | 7.40 | 7.22 | 0 | 20,400 | -0.2 |
| 07/10/2022 |
7.40
|
158,500 | 7.61 | 7.61 | 7.08 | 0 | 0 | 0.0 |
| 06/10/2022 |
7.61
|
112,300 | 7.74 | 7.82 | 7.24 | 300 | 0 | 0.0 |
| 05/10/2022 |
7.74
|
84,000 | 7.23 | 7.74 | 7.38 | 0 | 0 | -0.1 |
| 04/10/2022 |
7.23
|
153,000 | 7.40 | 7.47 | 7.22 | 0 | 6,500 | -0.1 |
| 03/10/2022 |
7.40
|
75,200 | 7.40 | 7.64 | 7.40 | 0 | 0 | -0.0 |
| 30/09/2022 |
7.40
|
119,400 | 7.62 | 7.70 | 7.32 | 0 | 0 | -0.0 |
| 29/09/2022 |
7.62
|
170,000 | 7.78 | 7.80 | 7.62 | 0 | 900 | -0.0 |
| 28/09/2022 |
7.78
|
46,600 | 7.94 | 7.98 | 7.78 | 0 | 0 | 0.6 |
| 27/09/2022 |
7.94
|
89,700 | 7.93 | 8.06 | 7.74 | 0 | 0 | 0.6 |
| 26/09/2022 |
7.93
|
236,600 | 8.22 | 8.22 | 7.78 | 60,200 | 0 | 0.6 |
| 23/09/2022 |
8.22
|
190,400 | 8.22 | 8.26 | 8.06 | 38,000 | 0 | 0.4 |
| 22/09/2022 |
8.22
|
195,500 | 8.10 | 8.22 | 7.98 | 8,000 | 0 | 0.1 |
| 21/09/2022 |
8.10
|
221,700 | 8.02 | 8.10 | 7.88 | 0 | 0 | -0.1 |
| 20/09/2022 |
8.02
|
326,400 | 8.02 | 8.18 | 7.88 | 0 | 6,100 | -0.1 |
| 19/09/2022 |
8.02
|
222,700 | 8.46 | 8.50 | 8.02 | 500 | 6,300 | -0.1 |
| 16/09/2022 |
8.46
|
324,900 | 8.86 | 9.10 | 8.46 | 0 | 16,479 | -0.2 |
| 15/09/2022 |
8.86
|
263,500 | 8.74 | 9.06 | 8.66 | 0 | 9,400 | -0.1 |
| 14/09/2022 |
8.74
|
232,100 | 8.98 | 8.98 | 8.54 | 20 | 7,000 | -0.0 |
| 13/09/2022 |
8.98
|
500,100 | 8.74 | 8.98 | 8.54 | 0 | 5,600 | -0.0 |
| 12/09/2022 |
8.74
|
221,200 | 8.86 | 9.38 | 8.74 | 0 | 4,971 | -0.1 |
| 09/09/2022 |
8.86
|
846,600 | 8.30 | 8.86 | 8.22 | 0 | 6,700 | -0.1 |
| 08/09/2022 |
8.30
|
150,800 | 8.30 | 8.30 | 8.18 | 0 | 3,700 | -0.0 |
| 07/09/2022 |
8.30
|
293,500 | 8.18 | 8.46 | 8.14 | 0 | 3,300 | -0.0 |
| 06/09/2022 |
8.18
|
198,200 | 8.34 | 8.42 | 8.02 | 0 | 3,400 | -0.0 |
| 05/09/2022 |
8.34
|
298,400 | 8.30 | 8.50 | 8.18 | 0 | 69,900 | -0.7 |
| 31/08/2022 |
8.30
|
236,200 | 8.06 | 8.30 | 8.00 | 0 | 2,500 | -0.0 |
| 30/08/2022 |
8.06
|
112,100 | 7.89 | 8.10 | 7.88 | 0 | 2,400 | -0.0 |
| 29/08/2022 |
7.89
|
127,100 | 8.01 | 8.01 | 7.75 | 6,500 | 2,400 | 0.0 |
| 26/08/2022 |
8.01
|
155,800 | 8.02 | 8.18 | 8.00 | 10,000 | 2,000 | 0.1 |
| 25/08/2022 |
8.02
|
157,000 | 8.00 | 8.10 | 7.94 | 0 | 2,100 | -0.0 |
| 24/08/2022 |
8.00
|
118,500 | 8.00 | 8.10 | 7.94 | 0 | 1,800 | -0.0 |
| 23/08/2022 |
8.00
|
79,800 | 7.89 | 8.00 | 7.75 | 0 | 2,200 | -0.0 |
| 22/08/2022 |
7.89
|
87,000 | 7.99 | 8.02 | 7.88 | 8,400 | 3,000 | 0.1 |
| 19/08/2022 |
7.99
|
45,600 | 8.02 | 8.10 | 7.98 | 400 | 2,200 | -0.0 |
| 18/08/2022 |
8.02
|
98,100 | 8.10 | 8.10 | 7.95 | 0 | 2,300 | -0.0 |
| 17/08/2022 |
8.10
|
75,100 | 8.10 | 8.26 | 8.02 | 0 | 2,500 | -0.0 |
| 16/08/2022 |
8.10
|
78,800 | 8.10 | 8.14 | 8.06 | 0 | 2,400 | -0.0 |
| 15/08/2022 |
8.10
|
192,200 | 8.26 | 8.26 | 8.10 | 500 | 2,200 | -0.0 |
| 12/08/2022 |
8.26
|
108,200 | 8.38 | 8.38 | 8.14 | 0 | 7,800 | -0.1 |
| 11/08/2022 |
8.38
|
109,200 | 8.54 | 8.54 | 8.38 | 0 | 22,300 | -0.2 |
| 10/08/2022 |
8.54
|
269,400 | 8.22 | 8.58 | 8.18 | 8,200 | 17,300 | -0.1 |
| 09/08/2022 |
8.22
|
190,800 | 8.18 | 8.26 | 8.10 | 13,600 | 18,000 | -0.0 |
| 08/08/2022 |
8.18
|
84,300 | 8.02 | 8.18 | 8.02 | 14,800 | 200 | 0.1 |
| 05/08/2022 |
8.02
|
36,700 | 8.10 | 8.10 | 8.00 | 0 | 1,300 | -0.0 |
| 04/08/2022 |
8.10
|
100,700 | 8.14 | 8.26 | 8.02 | 7,700 | 0 | 0.1 |
| 03/08/2022 |
8.14
|
91,400 | 7.93 | 8.26 | 7.93 | 1,200 | 0 | 0.0 |
| 02/08/2022 |
7.93
|
152,700 | 7.86 | 7.93 | 7.78 | 32,400 | 0 | 0.3 |
| 01/08/2022 |
7.86
|
75,200 | 7.76 | 7.94 | 7.78 | 9,200 | 200 | 0.1 |
| 29/07/2022 |
7.76
|
48,700 | 7.76 | 8.01 | 7.70 | 0 | 600 | -0.0 |
| 28/07/2022 |
7.76
|
38,500 | 7.54 | 7.86 | 7.56 | 4,200 | 600 | 0.0 |
| 27/07/2022 |
7.54
|
89,600 | 7.68 | 7.70 | 7.54 | 4,600 | 1,400 | 0.0 |
| 26/07/2022 |
7.68
|
50,200 | 7.79 | 7.97 | 7.68 | 19,800 | 3,600 | 0.2 |
| 25/07/2022 |
7.79
|
74,600 | 7.98 | 8.10 | 7.43 | 14,200 | 1,700 | 0.1 |
| 22/07/2022 |
7.98
|
89,700 | 7.98 | 8.10 | 7.96 | 6,300 | 200 | 0.5 |
| 21/07/2022 |
7.98
|
51,000 | 8.02 | 8.10 | 7.86 | 10,700 | 100 | 0.1 |
| 20/07/2022 |
8.02
|
99,700 | 7.89 | 8.10 | 7.92 | 5,300 | 2,800 | 0.0 |
| 19/07/2022 |
7.89
|
110,900 | 7.79 | 7.94 | 7.78 | 1,100 | 0 | 0.0 |
| 18/07/2022 |
7.79
|
61,800 | 7.74 | 8.01 | 7.64 | 1,000 | 1,100 | -0.0 |
| 15/07/2022 |
7.74
|
132,000 | 7.76 | 7.94 | 7.74 | 1,100 | 400 | 0.0 |
| 14/07/2022 |
7.76
|
62,800 | 7.76 | 7.77 | 7.69 | 2,100 | 500 | 0.0 |
| 13/07/2022 |
7.76
|
51,100 | 7.72 | 7.89 | 7.70 | 0 | 800 | -0.0 |
| 12/07/2022 |
7.72
|
57,200 | 7.59 | 8.01 | 7.58 | 4,600 | 1,900 | 0.0 |
| 11/07/2022 |
7.59
|
97,400 | 7.70 | 7.70 | 7.54 | 0 | 3,100 | -0.0 |
| 08/07/2022 |
7.70
|
153,800 | 7.63 | 8.02 | 7.58 | 19,400 | 2,500 | -0.0 |
| 07/07/2022 |
7.63
|
58,800 | 7.67 | 7.94 | 7.62 | 0 | 6,300 | -0.1 |
| 06/07/2022 |
7.67
|
103,000 | 7.99 | 8.22 | 7.62 | 1,900 | 18,800 | -0.2 |
| 05/07/2022 |
7.99
|
190,800 | 8.34 | 8.34 | 7.98 | 37,600 | 35,600 | 0.0 |
| 04/07/2022 |
8.34
|
59,400 | 8.26 | 8.42 | 8.10 | 8,000 | 10,000 | -0.0 |
| 01/07/2022 |
8.26
|
124,100 | 8.42 | 8.42 | 7.86 | 2,300 | 12,400 | -0.1 |
| 30/06/2022 |
8.42
|
118,400 | 8.50 | 8.62 | 8.42 | 1,500 | 2,200 | -0.0 |
| 29/06/2022 |
8.50
|
69,700 | 8.46 | 8.58 | 8.38 | 3,900 | 4,900 | -0.0 |
| 28/06/2022 |
8.46
|
222,400 | 8.34 | 8.58 | 8.34 | 17,000 | 0 | 0.2 |
| 27/06/2022 |
8.34
|
116,400 | 8.30 | 8.66 | 8.10 | 26,100 | 100 | 0.3 |
| 24/06/2022 |
8.30
|
126,700 | 8.50 | 8.74 | 7.91 | 7,600 | 0 | 0.1 |
| 23/06/2022 |
8.50
|
88,800 | 8.22 | 8.50 | 8.02 | 6,300 | 200 | 0.1 |