| 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 | 0% | 19,038,300 | 78,400 | 0.9 |
13.60
15.40
14.30
|
|
2 tháng
(2025-11-28) |
0.80 | 5.88% | 57,659,700 | -43,000 | -1.1 |
13.55
18.80
14.30
|
|
3 tháng
(2025-10-29) |
0.90 | 6.67% | 67,419,000 | 101,200 | 0.9 |
12.85
18.80
14.30
|
|
6 tháng
(2025-07-31) |
1.25 | 9.51% | 168,730,000 | -1,032,000 | -14.6 |
12.85
18.80
14.30
|
|
12 tháng
(2025-02-03) |
3.25 | 29.15% | 329,368,300 | 3,266,365 | 44.2 |
8.65
18.80
14.30
|
|
24 tháng
(2024-02-07) |
6 | 71.43% | 562,701,300 | 3,275,500 | 40.0 |
5.68
18.80
14.30
|
|
36 tháng
(2023-02-13) |
10.40 | 260% | 790,610,000 | 3,288,400 | 39.2 |
3.80
18.80
14.30
|
|
60 tháng
(2021-02-22) |
5.62 | 64.01% | 1,119,842,600 | 3,479,030 | 39.8 |
3.32
23.20
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2022 |
3.56
|
286,400 | 3.82 | 3.96 | 3.56 | 2,500 | 100 | 0.0 |
| 10/11/2022 |
3.82
|
312,200 | 4.10 | 4.20 | 3.82 | 0 | 0 | 0.0 |
| 09/11/2022 |
4.10
|
302,800 | 4.14 | 4.20 | 3.86 | 1,200 | 0 | 0.0 |
| 08/11/2022 |
4.14
|
300,200 | 4.40 | 4.40 | 4.10 | 0 | 0 | -0.0 |
| 07/11/2022 |
4.40
|
359,800 | 4.73 | 4.75 | 4.40 | 0 | 0 | -0.0 |
| 04/11/2022 |
4.73
|
99,300 | 5 | 5 | 4.71 | 0 | 0 | -0.0 |
| 03/11/2022 |
5
|
117,200 | 5.10 | 5.15 | 4.96 | 0 | 0 | -0.0 |
| 02/11/2022 |
5.10
|
87,100 | 5.29 | 5.29 | 5.10 | 0 | 0 | -0.0 |
| 01/11/2022 |
5.29
|
76,200 | 5.21 | 5.47 | 4.90 | 0 | 0 | -0.0 |
| 31/10/2022 |
5.21
|
70,100 | 5.31 | 5.51 | 5 | 0 | 0 | -0.0 |
| 28/10/2022 |
5.31
|
54,700 | 5.38 | 5.69 | 5.30 | 0 | 0 | -0.0 |
| 27/10/2022 |
5.38
|
136,100 | 5.20 | 5.39 | 5.10 | 0 | 0 | 0 |
| 26/10/2022 |
5.20
|
69,900 | 5.26 | 5.40 | 4.95 | 0 | 100 | -0.0 |
| 25/10/2022 |
5.26
|
236,900 | 5.31 | 5.32 | 4.94 | 0 | 0 | 0 |
| 24/10/2022 |
5.31
|
170,900 | 5.70 | 5.70 | 5.31 | 0 | 800 | -0.0 |
| 21/10/2022 |
5.70
|
145,100 | 6.10 | 6.10 | 5.68 | 100 | 1,000 | -0.0 |
| 20/10/2022 |
6.10
|
56,600 | 6.39 | 6.40 | 6 | 0 | 300 | -0.0 |
| 19/10/2022 |
6.39
|
36,400 | 6.35 | 6.41 | 6.21 | 800 | 300 | 0.0 |
| 18/10/2022 |
6.35
|
148,200 | 6.28 | 6.50 | 6.25 | 1,000 | 0 | 0.0 |
| 17/10/2022 |
6.28
|
54,500 | 6.28 | 6.30 | 5.90 | 300 | 0 | 0.0 |
| 14/10/2022 |
6.28
|
150,100 | 6.05 | 6.35 | 6.10 | 300 | 0 | 0.0 |
| 13/10/2022 |
6.05
|
70,800 | 5.80 | 6.20 | 5.81 | 0 | 3,400 | -0.0 |
| 12/10/2022 |
5.80
|
55,500 | 5.77 | 5.99 | 5.50 | 0 | 1,600 | -0.0 |
| 11/10/2022 |
5.77
|
155,100 | 6.20 | 6.20 | 5.77 | 0 | 2,500 | -0.0 |
| 10/10/2022 |
6.20
|
205,800 | 6.32 | 6.32 | 5.96 | 2,800 | 0 | 0.0 |
| 07/10/2022 |
6.32
|
204,400 | 6.63 | 6.63 | 6.17 | 2,200 | 0 | 0.0 |
| 06/10/2022 |
6.63
|
59,400 | 6.95 | 7.20 | 6.63 | 2,500 | 0 | 0.0 |
| 05/10/2022 |
6.95
|
86,800 | 6.65 | 6.95 | 6.74 | 0 | 1,300 | -0.0 |
| 04/10/2022 |
6.65
|
84,600 | 6.65 | 6.83 | 6.65 | 0 | 0 | -0.0 |
| 03/10/2022 |
6.65
|
415,200 | 6.63 | 7.09 | 6.64 | 0 | 0 | -0.0 |
| 30/09/2022 |
6.63
|
244,500 | 7 | 7 | 6.57 | 1,300 | 3,600 | -0.0 |
| 29/09/2022 |
7
|
157,400 | 7.10 | 7.13 | 6.95 | 2,600 | 7,700 | -0.0 |
| 28/09/2022 |
7.10
|
96,800 | 7.10 | 7.19 | 7 | 0 | 6,700 | -0.0 |
| 27/09/2022 |
7.10
|
124,300 | 7.20 | 7.30 | 7.09 | 0 | 5,600 | -0.0 |
| 26/09/2022 |
7.20
|
260,500 | 7.65 | 7.65 | 7.12 | 400 | 7,800 | -0.1 |
| 23/09/2022 |
7.65
|
87,700 | 7.80 | 7.86 | 7.65 | 6,500 | 100 | 0.0 |
| 22/09/2022 |
7.80
|
93,500 | 7.60 | 7.80 | 7.40 | 3,900 | 100 | 0.0 |
| 21/09/2022 |
7.60
|
62,000 | 7.80 | 7.80 | 7.50 | 1,500 | 2,900 | -0.0 |
| 20/09/2022 |
7.80
|
235,700 | 7.52 | 7.98 | 7.56 | 0 | 11,800 | -0.1 |
| 19/09/2022 |
7.52
|
232,100 | 8 | 8.02 | 7.52 | 1,600 | 14,500 | -0.1 |
| 16/09/2022 |
8
|
274,400 | 8.08 | 8.19 | 7.95 | 2,700 | 3,200 | -0.0 |
| 15/09/2022 |
8.08
|
369,400 | 7.95 | 8.22 | 7.95 | 9,700 | 70 | -0.0 |
| 14/09/2022 |
7.95
|
121,400 | 8.06 | 8.06 | 7.83 | 0 | 300 | -0.0 |
| 13/09/2022 |
8.06
|
141,400 | 7.96 | 8.06 | 7.81 | 200 | 4,200 | -0.0 |
| 12/09/2022 |
7.96
|
98,400 | 7.96 | 8.20 | 7.96 | 100 | 600 | -0.1 |
| 09/09/2022 |
7.96
|
187,100 | 7.90 | 8.08 | 7.75 | 400 | 13,300 | -0.1 |
| 08/09/2022 |
7.90
|
197,300 | 8.10 | 8.17 | 7.90 | 1,000 | 5,600 | -0.0 |
| 07/09/2022 |
8.10
|
341,700 | 8.60 | 8.60 | 8.10 | 2,000 | 7,100 | -0.0 |
| 06/09/2022 |
8.60
|
241,800 | 8.52 | 8.70 | 8.42 | 12,400 | 0 | 0.1 |
| 05/09/2022 |
8.52
|
214,400 | 8.36 | 8.60 | 8.30 | 3,900 | 4,200 | -0.0 |
| 31/08/2022 |
8.36
|
198,100 | 8.20 | 8.36 | 8.22 | 500 | 5,500 | -0.0 |
| 30/08/2022 |
8.20
|
142,600 | 8.25 | 8.60 | 8.16 | 0 | 10,300 | -0.1 |
| 29/08/2022 |
8.25
|
314,600 | 8.48 | 8.48 | 8 | 1,600 | 14,100 | -0.1 |
| 26/08/2022 |
8.48
|
338,400 | 8.66 | 8.70 | 8.48 | 3,300 | 1,700 | 0.0 |
| 25/08/2022 |
8.66
|
315,000 | 8.76 | 8.80 | 8.59 | 600 | 2,700 | -0.0 |
| 24/08/2022 |
8.76
|
175,100 | 8.50 | 9 | 8.60 | 3,600 | 1,300 | 0.0 |
| 23/08/2022 |
8.50
|
190,200 | 8.30 | 8.50 | 8 | 12,000 | 200 | 0.1 |
| 22/08/2022 |
8.30
|
304,500 | 8.51 | 8.51 | 8.20 | 31,000 | 12,500 | 0.2 |
| 19/08/2022 |
8.51
|
133,400 | 8.69 | 8.73 | 8.42 | 3,800 | 4,300 | -0.0 |
| 18/08/2022 |
8.69
|
326,500 | 8.80 | 8.89 | 8.35 | 1,500 | 9,600 | -0.1 |
| 17/08/2022 |
8.80
|
417,100 | 8.86 | 9.10 | 8.70 | 2,400 | 3,200 | -0.0 |
| 16/08/2022 |
8.86
|
238,700 | 8.90 | 8.97 | 8.79 | 2,600 | 0 | 0.0 |
| 15/08/2022 |
8.90
|
148,100 | 8.95 | 9.19 | 8.90 | 1,300 | 6,900 | -0.0 |
| 12/08/2022 |
8.95
|
134,400 | 8.90 | 9.13 | 8.86 | 4,700 | 7,600 | -0.0 |
| 11/08/2022 |
8.90
|
410,000 | 9.13 | 9.68 | 8.79 | 2,200 | 17,500 | -0.1 |
| 10/08/2022 |
9.13
|
494,100 | 8.81 | 9.30 | 8.81 | 2,300 | 0 | 0.0 |
| 09/08/2022 |
8.81
|
233,900 | 8.84 | 8.96 | 8.77 | 19,900 | 0 | 0.2 |
| 08/08/2022 |
8.84
|
269,300 | 8.82 | 9.08 | 8.81 | 2,500 | 6,400 | -0.0 |
| 05/08/2022 |
8.82
|
425,200 | 8.82 | 9.20 | 8.51 | 5,800 | 1,300 | 0.0 |
| 04/08/2022 |
8.82
|
386,900 | 9.10 | 9.10 | 8.72 | 1,200 | 3,600 | -0.0 |
| 03/08/2022 |
9.10
|
724,700 | 8.77 | 9.38 | 9.01 | 0 | 9,900 | -0.1 |
| 02/08/2022 |
8.77
|
310,900 | 8.20 | 8.77 | 8.75 | 0 | 0 | 0.1 |
| 01/08/2022 |
8.20
|
345,600 | 8.01 | 8.30 | 8 | 11,000 | 0 | 0.1 |
| 29/07/2022 |
8.01
|
142,400 | 8.04 | 8.17 | 8.01 | 10,300 | 0 | 0.1 |
| 28/07/2022 |
8.04
|
324,000 | 8 | 8.29 | 8 | 10,200 | 0 | 0.1 |
| 27/07/2022 |
8
|
134,600 | 7.65 | 8 | 7.65 | 800 | 1,900 | -0.0 |
| 26/07/2022 |
7.65
|
114,600 | 7.68 | 8.08 | 7.65 | 0 | 4,700 | -0.0 |
| 25/07/2022 |
7.68
|
117,100 | 7.82 | 8 | 7.66 | 0 | 5,300 | -0.0 |
| 22/07/2022 |
7.82
|
168,900 | 8 | 8.01 | 7.82 | 11,800 | 3,500 | 0.0 |
| 21/07/2022 |
8
|
119,500 | 8.15 | 8.25 | 7.90 | 600 | 3,600 | -0.0 |
| 20/07/2022 |
8.15
|
173,900 | 8 | 8.29 | 8.10 | 6,000 | 500 | 0.0 |
| 19/07/2022 |
8
|
202,200 | 7.85 | 8.10 | 7.85 | 2,500 | 1,000 | 0.0 |
| 18/07/2022 |
7.85
|
118,000 | 7.82 | 8.07 | 7.80 | 5,700 | 0 | 0.0 |
| 15/07/2022 |
7.82
|
194,900 | 7.88 | 8 | 7.80 | 1,900 | 500 | 0.0 |
| 14/07/2022 |
7.88
|
157,100 | 7.89 | 8 | 7.53 | 4,700 | 0 | 0.0 |
| 13/07/2022 |
7.89
|
665,600 | 7.80 | 8.10 | 7.78 | 5,000 | 0 | 0.0 |
| 12/07/2022 |
7.80
|
209,700 | 7.33 | 7.80 | 7.40 | 10,700 | 100 | 0.1 |
| 11/07/2022 |
7.33
|
191,300 | 7.46 | 7.75 | 7.30 | 4,400 | 1,800 | 0.0 |
| 08/07/2022 |
7.46
|
101,700 | 7.05 | 7.50 | 7.06 | 100 | 19,300 | 0.0 |
| 07/07/2022 |
7.05
|
126,300 | 6.92 | 7.29 | 7.02 | 0 | 3,400 | -0.0 |
| 06/07/2022 |
6.92
|
125,200 | 7.20 | 7.21 | 6.81 | 2,200 | 4,800 | -0.0 |
| 05/07/2022 |
7.20
|
91,700 | 7.50 | 7.50 | 7.20 | 0 | 5,100 | -0.0 |
| 04/07/2022 |
7.50
|
79,800 | 7.30 | 7.79 | 7.35 | 1,300 | 3,500 | -0.0 |
| 01/07/2022 |
7.30
|
164,400 | 7.52 | 7.52 | 7.05 | 3,700 | 7,400 | -0.0 |
| 30/06/2022 |
7.52
|
75,300 | 7.73 | 7.82 | 7.52 | 2,900 | 1,000 | 0.0 |
| 29/06/2022 |
7.73
|
134,800 | 7.81 | 7.82 | 7.60 | 9,000 | 1,900 | 0.1 |
| 28/06/2022 |
7.81
|
141,700 | 7.60 | 8.10 | 7.70 | 3,600 | 0 | 0.0 |
| 27/06/2022 |
7.60
|
139,600 | 7.42 | 7.80 | 7.32 | 10,100 | 1,900 | 0.1 |
| 24/06/2022 |
7.42
|
181,700 | 7.58 | 7.80 | 7.35 | 4,700 | 2,300 | 0.0 |
| 23/06/2022 |
7.58
|
201,600 | 7.12 | 7.61 | 7.12 | 11,800 | 3,500 | 0.1 |