| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.06 | -0.63% | 2,739,700 | 0 | 0 |
9.42
9.60
9.45
|
|
2 tháng
(2025-10-06) |
-1 | -9.52% | 9,337,200 | 0 | 0 |
9.42
10.50
9.45
|
|
3 tháng
(2025-09-08) |
-0.35 | -3.55% | 16,602,100 | -1,800 | -0.0 |
9.42
10.85
9.45
|
|
6 tháng
(2025-06-09) |
0.10 | 1.06% | 49,426,700 | -1,900 | -0.0 |
9.23
10.85
9.45
|
|
12 tháng
(2024-12-10) |
-1.15 | -10.77% | 94,460,400 | -177,802 | -1.9 |
8.47
11.30
9.45
|
|
24 tháng
(2023-12-18) |
0.43 | 4.73% | 251,235,400 | -209,205 | -2.2 |
8.47
12.61
9.45
|
|
36 tháng
(2022-12-21) |
3.90 | 69.62% | 484,212,400 | -384,535 | -6.6 |
5.10
12.61
9.45
|
|
60 tháng
(2020-12-31) |
3.36 | 54.67% | 845,791,910 | -872,493 | -15.8 |
3.71
14.77
9.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 22/06/2022 |
7.34
|
143,100 | 7.02 | 7.34 | 7.02 | 0 | 0 | 0 |
| 21/06/2022 |
7.02
|
384,100 | 6.72 | 7.19 | 6.72 | 0 | 0 | 0 |
| 20/06/2022 |
6.72
|
390,600 | 7.22 | 7.27 | 6.72 | 0 | 0 | 0 |
| 17/06/2022 |
7.22
|
348,500 | 7.76 | 7.76 | 7.22 | 0 | 0 | 0 |
| 16/06/2022 |
7.76
|
276,900 | 7.62 | 7.97 | 7.70 | 0 | 0 | 0 |
| 15/06/2022 |
7.62
|
467,600 | 7.97 | 8.21 | 7.42 | 0 | 0 | 0 |
| 14/06/2022 |
7.97
|
328,400 | 8.17 | 8.24 | 7.81 | 0 | 0 | 0 |
| 13/06/2022 |
8.17
|
988,900 | 8.75 | 8.75 | 8.17 | 0 | 0 | 0 |
| 10/06/2022 |
8.75
|
710,400 | 9.06 | 9.10 | 8.71 | 0 | 0 | 0 |
| 09/06/2022 |
9.06
|
374,800 | 9.22 | 9.22 | 8.99 | 0 | 0 | 0 |
| 08/06/2022 |
9.22
|
731,800 | 9.14 | 9.61 | 9.14 | 0 | 0 | 0 |
| 07/06/2022 |
9.14
|
1,054,800 | 8.56 | 9.14 | 8.44 | 0 | 0 | 0 |
| 06/06/2022 |
8.56
|
368,400 | 8.75 | 8.79 | 8.56 | 0 | 0 | 0 |
| 03/06/2022 |
8.75
|
292,700 | 8.75 | 8.87 | 8.63 | 0 | 0 | 0 |
| 02/06/2022 |
8.75
|
400,700 | 9.06 | 9.22 | 8.67 | 0 | 0 | 0 |
| 01/06/2022 |
9.06
|
589,700 | 8.79 | 9.06 | 8.52 | 0 | 0 | 0 |
| 31/05/2022 |
8.79
|
545,100 | 9.03 | 9.03 | 8.60 | 0 | 0 | 0 |
| 30/05/2022 |
9.03
|
608,800 | 9.03 | 9.06 | 8.63 | 0 | 0 | 0 |
| 27/05/2022 |
9.03
|
957,800 | 8.71 | 9.30 | 8.95 | 0 | 0 | 0 |
| 26/05/2022 |
8.71
|
783,700 | 8.17 | 8.71 | 8.28 | 0 | 0 | 0 |
| 25/05/2022 |
8.17
|
730,700 | 7.66 | 8.17 | 7.65 | 0 | 0 | 0 |
| 24/05/2022 |
7.66
|
223,100 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 |
| 23/05/2022 |
7.81
|
277,100 | 7.85 | 8.13 | 7.73 | 0 | 0 | 0 |
| 20/05/2022 |
7.85
|
260,100 | 7.89 | 8.01 | 7.85 | 0 | 0 | 0 |
| 19/05/2022 |
7.89
|
309,300 | 7.97 | 7.97 | 7.74 | 0 | 0 | 0 |
| 18/05/2022 |
7.97
|
311,400 | 7.89 | 8.13 | 7.89 | 0 | 0 | 0 |
| 17/05/2022 |
7.89
|
354,300 | 7.47 | 7.97 | 7.47 | 0 | 0 | 0 |
| 16/05/2022 |
7.47
|
338,900 | 7.45 | 7.78 | 7.35 | 0 | 0 | 0 |
| 13/05/2022 |
7.45
|
511,100 | 8.01 | 8.01 | 7.45 | 0 | 0 | 0 |
| 12/05/2022 |
8.01
|
359,200 | 8.60 | 8.60 | 8.01 | 0 | 0 | 0 |
| 11/05/2022 |
8.60
|
123,000 | 8.60 | 8.75 | 8.48 | 0 | 0 | 0 |
| 10/05/2022 |
8.60
|
256,900 | 8.36 | 8.60 | 7.81 | 0 | 0 | 0 |
| 09/05/2022 |
8.36
|
294,800 | 8.99 | 8.99 | 8.36 | 0 | 100 | -0.0 |
| 06/05/2022 |
8.99
|
152,400 | 9.34 | 9.34 | 8.91 | 0 | 0 | 0 |
| 05/05/2022 |
9.34
|
350,700 | 9.61 | 9.69 | 9.26 | 0 | 0 | 0 |
| 04/05/2022 |
9.61
|
605,500 | 9.10 | 9.69 | 8.83 | 0 | 0 | 0 |