| 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) |
0.03 | 0.32% | 3,028,000 | 0 | 0 |
9.44
9.77
9.50
|
|
2 tháng
(2025-11-28) |
0.06 | 0.63% | 5,522,400 | -3,100 | -0.0 |
9.42
9.77
9.50
|
|
3 tháng
(2025-10-29) |
-0.13 | -1.34% | 8,635,200 | -3,100 | -0.0 |
9.42
9.77
9.50
|
|
6 tháng
(2025-07-31) |
-0.65 | -6.37% | 39,378,200 | -4,900 | -0.0 |
9.42
10.85
9.50
|
|
12 tháng
(2025-02-03) |
-0.95 | -9.05% | 87,967,300 | -175,902 | -1.8 |
8.47
11.30
9.50
|
|
24 tháng
(2024-02-07) |
-0.15 | -1.50% | 237,930,300 | -212,305 | -2.3 |
8.47
12.61
9.50
|
|
36 tháng
(2023-02-13) |
3.42 | 55.91% | 480,792,100 | -387,635 | -5.7 |
5.78
12.61
9.50
|
|
60 tháng
(2021-02-22) |
0.80 | 9.12% | 823,181,100 | -966,473 | -16.8 |
3.71
14.77
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2022 |
4.06
|
91,100 | 4.04 | 4.22 | 3.91 | 0 | 0 | -0.0 |
| 10/11/2022 |
4.04
|
436,800 | 4.34 | 4.34 | 4.04 | 0 | 0 | -0.0 |
| 09/11/2022 |
4.34
|
87,400 | 4.33 | 4.53 | 4.33 | 0 | 600 | -0.0 |
| 08/11/2022 |
4.33
|
83,500 | 4.27 | 4.34 | 3.99 | 0 | 0 | -0.0 |
| 07/11/2022 |
4.27
|
297,900 | 4.59 | 4.59 | 4.27 | 0 | 30 | -0.0 |
| 04/11/2022 |
4.59
|
107,600 | 4.69 | 4.69 | 4.45 | 0 | 0 | -0.0 |
| 03/11/2022 |
4.69
|
188,000 | 4.78 | 4.80 | 4.60 | 0 | 0 | -0.0 |
| 02/11/2022 |
4.78
|
115,500 | 4.70 | 4.88 | 4.73 | 0 | 0 | -0.0 |
| 01/11/2022 |
4.70
|
137,400 | 4.74 | 4.92 | 4.70 | 0 | 0 | -0.0 |
| 31/10/2022 |
4.74
|
237,600 | 5.08 | 5.16 | 4.73 | 0 | 0 | -0.0 |
| 28/10/2022 |
5.08
|
88,300 | 5.08 | 5.31 | 5.08 | 0 | 0 | -0.0 |
| 27/10/2022 |
5.08
|
94,600 | 4.92 | 5.15 | 4.92 | 0 | 0 | 0 |
| 26/10/2022 |
4.92
|
124,100 | 4.86 | 5.14 | 4.76 | 0 | 0 | 0 |
| 25/10/2022 |
4.86
|
233,900 | 5.21 | 5.27 | 4.85 | 0 | 0 | 0 |
| 24/10/2022 |
5.21
|
317,600 | 5.60 | 5.85 | 5.21 | 0 | 0 | 0 |
| 21/10/2022 |
5.60
|
299,100 | 6.02 | 6.08 | 5.60 | 0 | 0 | 0 |
| 20/10/2022 |
6.02
|
72,100 | 6.12 | 6.12 | 6.01 | 0 | 0 | 0 |
| 19/10/2022 |
6.12
|
51,800 | 6.17 | 6.25 | 6.12 | 0 | 0 | 0 |
| 18/10/2022 |
6.17
|
178,000 | 6.06 | 6.24 | 6.10 | 0 | 0 | -0.0 |
| 17/10/2022 |
6.06
|
73,500 | 6.12 | 6.12 | 6.02 | 0 | 0 | -0.0 |
| 14/10/2022 |
6.12
|
384,700 | 5.94 | 6.12 | 5.94 | 0 | 0 | -0.0 |
| 13/10/2022 |
5.94
|
73,600 | 6.01 | 6.06 | 5.90 | 0 | 0 | -0.0 |
| 12/10/2022 |
6.01
|
134,000 | 5.84 | 6.10 | 5.56 | 0 | 200 | -0.0 |
| 11/10/2022 |
5.84
|
204,100 | 6.27 | 6.33 | 5.84 | 0 | 0 | -0.0 |
| 10/10/2022 |
6.27
|
216,300 | 6.40 | 6.40 | 5.98 | 0 | 0 | -0.0 |
| 07/10/2022 |
6.40
|
368,900 | 6.88 | 6.88 | 6.40 | 0 | 0 | -0.0 |
| 06/10/2022 |
6.88
|
117,300 | 7.20 | 7.27 | 6.88 | 0 | 0 | -0.0 |
| 05/10/2022 |
7.20
|
75,800 | 7.07 | 7.26 | 7.11 | 0 | 0 | -0.0 |
| 04/10/2022 |
7.07
|
93,000 | 7.13 | 7.41 | 6.95 | 0 | 0 | -0.0 |
| 03/10/2022 |
7.13
|
174,400 | 7.66 | 7.74 | 7.13 | 0 | 0 | -0.0 |
| 30/09/2022 |
7.66
|
166,800 | 7.46 | 7.66 | 7.13 | 0 | 0 | -0.0 |
| 29/09/2022 |
7.46
|
189,100 | 7.46 | 7.70 | 7.45 | 0 | 0 | -0.0 |
| 28/09/2022 |
7.46
|
94,900 | 7.70 | 7.70 | 7.42 | 0 | 0 | -0.0 |
| 27/09/2022 |
7.70
|
176,700 | 7.59 | 7.80 | 7.58 | 0 | 1,400 | -0.0 |
| 26/09/2022 |
7.59
|
175,200 | 7.89 | 7.89 | 7.50 | 0 | 0 | -0.0 |
| 23/09/2022 |
7.89
|
254,100 | 7.85 | 8.05 | 7.81 | 0 | 0 | -0.0 |
| 22/09/2022 |
7.85
|
144,700 | 7.75 | 7.89 | 7.68 | 0 | 0 | -0.0 |
| 21/09/2022 |
7.75
|
110,400 | 7.81 | 7.93 | 7.75 | 0 | 0 | -0.0 |
| 20/09/2022 |
7.81
|
105,300 | 7.78 | 7.85 | 7.73 | 0 | 0 | -0.0 |
| 19/09/2022 |
7.78
|
291,400 | 7.93 | 8.09 | 7.78 | 0 | 0 | -0.0 |
| 16/09/2022 |
7.93
|
229,700 | 8.09 | 8.09 | 7.58 | 0 | 76 | -0.0 |
| 15/09/2022 |
8.09
|
206,900 | 8.01 | 8.21 | 8.01 | 0 | 0 | -0.0 |
| 14/09/2022 |
8.01
|
207,500 | 8.13 | 8.17 | 7.89 | 0 | 0 | -0.0 |
| 13/09/2022 |
8.13
|
145,200 | 8.21 | 8.21 | 8.09 | 0 | 0 | -0.0 |
| 12/09/2022 |
8.21
|
259,800 | 8.01 | 8.21 | 8.05 | 0 | 0 | -0.0 |
| 09/09/2022 |
8.01
|
241,500 | 8.05 | 8.09 | 7.89 | 0 | 0 | -0.0 |
| 08/09/2022 |
8.05
|
221,500 | 8.05 | 8.17 | 7.97 | 0 | 0 | -0.0 |
| 07/09/2022 |
8.05
|
292,800 | 8.32 | 8.40 | 8.01 | 0 | 0 | -0.0 |
| 06/09/2022 |
8.32
|
472,100 | 8.44 | 8.44 | 8.28 | 0 | 0 | -0.0 |
| 05/09/2022 |
8.44
|
486,000 | 8.52 | 8.63 | 8.32 | 0 | 0 | -0.0 |
| 31/08/2022 |
8.52
|
803,000 | 8.52 | 8.87 | 8.52 | 0 | 0 | -0.0 |
| 30/08/2022 |
8.52
|
538,800 | 7.97 | 8.52 | 8.40 | 0 | 0 | -0.0 |
| 29/08/2022 |
7.97
|
361,900 | 8.09 | 8.09 | 7.81 | 0 | 0 | -0.0 |
| 26/08/2022 |
8.09
|
154,300 | 8.28 | 8.40 | 8.09 | 0 | 0 | -0.0 |
| 25/08/2022 |
8.28
|
330,900 | 8.17 | 8.40 | 8.13 | 0 | 0 | -0.0 |
| 24/08/2022 |
8.17
|
235,200 | 8.01 | 8.24 | 8.05 | 0 | 0 | -0.0 |
| 23/08/2022 |
8.01
|
302,200 | 8.01 | 8.09 | 7.93 | 0 | 0 | -0.0 |
| 22/08/2022 |
8.01
|
161,200 | 8.17 | 8.32 | 8.01 | 0 | 0 | -0.0 |
| 19/08/2022 |
8.17
|
377,500 | 8.24 | 8.36 | 8.09 | 0 | 0 | -0.0 |
| 18/08/2022 |
8.24
|
264,300 | 8.28 | 8.36 | 8.24 | 0 | 0 | -0.0 |
| 17/08/2022 |
8.28
|
239,500 | 8.44 | 8.52 | 8.28 | 0 | 0 | -0.0 |
| 16/08/2022 |
8.44
|
210,900 | 8.44 | 8.56 | 8.32 | 0 | 0 | -0.0 |
| 15/08/2022 |
8.44
|
132,600 | 8.44 | 8.56 | 8.40 | 0 | 0 | -0.0 |
| 12/08/2022 |
8.44
|
281,000 | 8.48 | 8.56 | 8.36 | 0 | 0 | -0.0 |
| 11/08/2022 |
8.48
|
841,500 | 8.60 | 8.91 | 8.48 | 0 | 0 | -0.0 |
| 10/08/2022 |
8.60
|
249,700 | 8.67 | 8.75 | 8.52 | 0 | 0 | -0.0 |
| 09/08/2022 |
8.67
|
502,800 | 8.48 | 8.71 | 8.48 | 0 | 0 | -0.0 |
| 08/08/2022 |
8.48
|
246,700 | 8.48 | 8.60 | 8.40 | 0 | 0 | -0.0 |
| 05/08/2022 |
8.48
|
264,300 | 8.52 | 8.52 | 8.28 | 0 | 0 | -0.0 |
| 04/08/2022 |
8.52
|
402,700 | 8.67 | 8.67 | 8.44 | 0 | 0 | -0.0 |
| 03/08/2022 |
8.67
|
542,300 | 8.60 | 8.79 | 8.48 | 0 | 0 | -0.0 |
| 02/08/2022 |
8.60
|
754,200 | 8.21 | 8.75 | 8.13 | 0 | 0 | -0.0 |
| 01/08/2022 |
8.21
|
379,700 | 7.97 | 8.40 | 7.97 | 0 | 0 | -0.0 |
| 29/07/2022 |
7.97
|
262,300 | 7.97 | 8.17 | 7.97 | 0 | 0 | -0.0 |
| 28/07/2022 |
7.97
|
148,100 | 7.93 | 8.09 | 7.93 | 0 | 0 | -0.0 |
| 27/07/2022 |
7.93
|
112,400 | 7.93 | 7.93 | 7.80 | 0 | 0 | -0.0 |
| 26/07/2022 |
7.93
|
152,500 | 7.81 | 8.01 | 7.79 | 0 | 0 | -0.0 |
| 25/07/2022 |
7.81
|
234,000 | 7.93 | 8.01 | 7.78 | 0 | 0 | -0.0 |
| 22/07/2022 |
7.93
|
136,300 | 7.97 | 8.05 | 7.93 | 0 | 0 | -0.0 |
| 21/07/2022 |
7.97
|
109,300 | 8.13 | 8.13 | 7.93 | 0 | 0 | -0.0 |
| 20/07/2022 |
8.13
|
288,300 | 8.05 | 8.24 | 8.05 | 0 | 0 | -0.0 |
| 19/07/2022 |
8.05
|
376,700 | 8.17 | 8.17 | 7.89 | 0 | 0 | -0.0 |
| 18/07/2022 |
8.17
|
178,600 | 8.13 | 8.24 | 8.09 | 0 | 0 | -0.0 |
| 15/07/2022 |
8.13
|
484,100 | 8.05 | 8.44 | 8.09 | 0 | 0 | -0.0 |
| 14/07/2022 |
8.05
|
918,500 | 7.56 | 8.05 | 7.55 | 0 | 100 | -0.0 |
| 13/07/2022 |
7.56
|
168,800 | 7.59 | 7.70 | 7.06 | 0 | 0 | 0 |
| 12/07/2022 |
7.59
|
239,000 | 7.39 | 7.66 | 7.19 | 0 | 0 | 0 |
| 11/07/2022 |
7.39
|
98,300 | 7.42 | 7.46 | 7.33 | 0 | 0 | 0 |
| 08/07/2022 |
7.42
|
75,900 | 7.23 | 7.53 | 7.28 | 0 | 0 | 0 |
| 07/07/2022 |
7.23
|
125,800 | 7.27 | 7.42 | 7.23 | 0 | 0 | 0 |
| 06/07/2022 |
7.27
|
178,500 | 7.45 | 7.45 | 7.27 | 0 | 0 | 0 |
| 05/07/2022 |
7.45
|
106,300 | 7.61 | 7.61 | 7.45 | 0 | 0 | 0 |
| 04/07/2022 |
7.61
|
127,700 | 7.58 | 7.70 | 7.50 | 0 | 0 | 0 |
| 01/07/2022 |
7.58
|
233,500 | 7.43 | 7.58 | 7.35 | 0 | 0 | 0 |
| 30/06/2022 |
7.43
|
216,300 | 7.50 | 7.62 | 7.42 | 0 | 0 | 0 |
| 29/06/2022 |
7.50
|
158,200 | 7.49 | 7.64 | 7.41 | 0 | 0 | 0 |
| 28/06/2022 |
7.49
|
156,300 | 7.31 | 7.78 | 7.35 | 0 | 0 | 0 |
| 27/06/2022 |
7.31
|
107,400 | 7.27 | 7.35 | 7.19 | 0 | 0 | 0 |
| 24/06/2022 |
7.27
|
139,300 | 7.42 | 7.42 | 7.27 | 0 | 0 | 0 |
| 23/06/2022 |
7.42
|
153,800 | 7.34 | 7.42 | 7.03 | 0 | 0 | 0 |