| 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) |
-0.70 | -7.22% | 360,100 | -219,700 | -2.0 |
9
9.70
9
|
|
2 tháng
(2025-10-06) |
-0.80 | -8.16% | 469,800 | -218,500 | -1.9 |
9
9.80
9
|
|
3 tháng
(2025-09-08) |
-0.80 | -8.16% | 611,600 | -220,200 | -2.0 |
9
10
9
|
|
6 tháng
(2025-06-09) |
0.20 | 2.27% | 1,615,300 | -216,100 | -1.9 |
8.50
10.20
9
|
|
12 tháng
(2024-12-10) |
1.77 | 24.56% | 5,497,022 | -136,900 | -1.4 |
7.04
10.20
9
|
|
24 tháng
(2023-12-18) |
2.73 | 43.60% | 12,355,537 | -74,337 | -1.0 |
6.27
10.20
9
|
|
36 tháng
(2022-12-21) |
3.03 | 50.87% | 26,563,312 | -1,580,340 | -14.4 |
5.58
10.20
9
|
|
60 tháng
(2020-12-31) |
2.39 | 36.12% | 94,902,511 | -870,960 | -10.2 |
5.31
13.16
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/09/2022 |
8.01
|
7,800 | 7.93 | 8.01 | 7.93 | 2,000 | 0 | 0.0 |
| 21/09/2022 |
7.93
|
41,050 | 7.93 | 7.93 | 7.76 | 18,200 | 0 | 0.2 |
| 20/09/2022 |
7.93
|
2,711 | 7.93 | 7.93 | 7.76 | 500 | 0 | 0.0 |
| 19/09/2022 |
7.93
|
23,000 | 8.09 | 8.09 | 7.84 | 0 | 0 | 0 |
| 16/09/2022 |
8.09
|
26,070 | 8.09 | 8.09 | 7.93 | 14,400 | 0 | 0.1 |
| 15/09/2022 |
8.09
|
31,019 | 7.93 | 8.09 | 7.93 | 10,100 | 0 | 0.1 |
| 14/09/2022 |
7.93
|
24,520 | 8.25 | 8.25 | 7.93 | 0 | 0 | 0 |
| 13/09/2022 |
8.25
|
12,800 | 8.50 | 8.50 | 8.17 | 0 | 0 | 0 |
| 12/09/2022 |
8.50
|
270,200 | 7.84 | 8.58 | 7.84 | 29,900 | 0 | 0.3 |
| 09/09/2022 |
7.84
|
11,100 | 7.84 | 7.84 | 7.84 | 6,000 | 0 | 0.1 |
| 08/09/2022 |
7.84
|
5,900 | 7.93 | 7.93 | 7.76 | 1,100 | 0 | 0.0 |
| 07/09/2022 |
7.93
|
55,100 | 7.93 | 7.93 | 7.84 | 30,200 | 0 | 0.3 |
| 06/09/2022 |
7.93
|
32,200 | 7.93 | 8.01 | 7.84 | 20,300 | 0 | 0.2 |
| 05/09/2022 |
7.93
|
13,000 | 8.01 | 8.01 | 7.93 | 0 | 0 | 0 |
| 31/08/2022 |
8.01
|
10,600 | 8.09 | 8.09 | 7.84 | 0 | 0 | 0 |
| 30/08/2022 |
8.09
|
63,205 | 7.93 | 8.09 | 7.93 | 28,800 | 0 | 0.3 |
| 29/08/2022 |
7.93
|
31,806 | 8.01 | 8.01 | 7.68 | 0 | 0 | 0 |
| 26/08/2022 |
8.01
|
58,100 | 7.93 | 8.01 | 7.93 | 29,000 | 300 | 0.3 |
| 25/08/2022 |
7.93
|
136,071 | 8.01 | 8.01 | 7.93 | 1,000 | 113,530 | -1.1 |
| 24/08/2022 |
8.01
|
37,300 | 7.84 | 8.01 | 7.84 | 19,600 | 19,200 | 0.0 |
| 23/08/2022 |
7.84
|
48,810 | 7.93 | 7.93 | 7.76 | 24,300 | 21,000 | 0.0 |
| 22/08/2022 |
7.93
|
9,900 | 7.93 | 7.93 | 7.76 | 3,600 | 0 | 0.0 |
| 19/08/2022 |
7.93
|
6,700 | 7.93 | 8.09 | 7.84 | 0 | 500 | -0.0 |
| 18/08/2022 |
7.93
|
9,707 | 8.01 | 8.01 | 7.93 | 0 | 0 | 0 |
| 17/08/2022 |
8.01
|
41,400 | 8.01 | 8.09 | 7.93 | 0 | 0 | 0 |
| 16/08/2022 |
8.01
|
86,105 | 8.01 | 8.09 | 7.93 | 0 | 0 | 0 |
| 15/08/2022 |
8.01
|
19,900 | 8.01 | 8.01 | 7.84 | 0 | 0 | 0 |
| 12/08/2022 |
8.01
|
6,000 | 7.93 | 8.09 | 8.01 | 5,300 | 0 | 0.1 |
| 11/08/2022 |
7.93
|
17,200 | 8.01 | 8.17 | 7.93 | 0 | 0 | 0 |
| 10/08/2022 |
8.01
|
18,600 | 8.01 | 8.01 | 7.93 | 0 | 0 | 0 |
| 09/08/2022 |
8.01
|
24,200 | 8.01 | 8.01 | 7.84 | 0 | 0 | 0 |
| 08/08/2022 |
8.01
|
62,313 | 8.09 | 8.09 | 7.84 | 0 | 0 | 0 |
| 05/08/2022 |
8.09
|
11,100 | 8.09 | 8.17 | 7.93 | 0 | 0 | 0 |
| 04/08/2022 |
8.09
|
43,000 | 8.17 | 8.17 | 8.01 | 0 | 0 | 0 |
| 03/08/2022 |
8.17
|
36,100 | 8.09 | 8.17 | 7.93 | 0 | 8,900 | -0.1 |
| 02/08/2022 |
8.09
|
12,000 | 8.01 | 8.09 | 8.01 | 0 | 0 | 0 |
| 01/08/2022 |
8.01
|
15,102 | 7.84 | 8.01 | 7.93 | 10,000 | 0 | 0.1 |
| 29/07/2022 |
7.84
|
13,600 | 7.84 | 7.93 | 7.76 | 5,500 | 0 | 0.1 |
| 28/07/2022 |
7.84
|
14,400 | 7.76 | 7.84 | 7.68 | 7,000 | 0 | 0.1 |
| 27/07/2022 |
7.76
|
5,500 | 7.76 | 7.76 | 7.68 | 2,000 | 0 | 0.0 |
| 26/07/2022 |
7.76
|
71,100 | 7.68 | 7.93 | 7.68 | 43,400 | 0 | 0.4 |
| 25/07/2022 |
7.68
|
2,000 | 7.60 | 7.68 | 7.52 | 1,100 | 0 | 0.0 |
| 22/07/2022 |
7.60
|
44,000 | 7.60 | 7.68 | 7.60 | 28,100 | 1,000 | 0.3 |
| 21/07/2022 |
7.60
|
21,500 | 7.60 | 7.60 | 7.44 | 10,900 | 0 | 0.1 |
| 20/07/2022 |
7.60
|
50,403 | 7.44 | 7.68 | 7.44 | 24,900 | 0 | 0.2 |
| 19/07/2022 |
7.44
|
86,500 | 7.60 | 7.60 | 7.35 | 36,700 | 0 | 0.3 |
| 18/07/2022 |
7.60
|
26,300 | 7.52 | 7.60 | 7.44 | 12,700 | 0 | 0.1 |
| 15/07/2022 |
7.52
|
25,851 | 7.52 | 7.52 | 7.52 | 18,300 | 0 | 0.2 |
| 14/07/2022 |
7.52
|
22,301 | 7.52 | 7.60 | 7.52 | 12,500 | 0 | 0.1 |
| 13/07/2022 |
7.52
|
31,300 | 7.44 | 8.09 | 7.44 | 21,600 | 0 | 0.2 |
| 12/07/2022 |
7.44
|
59,100 | 7.27 | 7.52 | 7.27 | 23,200 | 0 | 0.2 |
| 11/07/2022 |
7.27
|
20,800 | 7.35 | 7.35 | 7.19 | 15,200 | 0 | 0.1 |
| 08/07/2022 |
7.35
|
71,100 | 7.19 | 7.44 | 7.27 | 41,500 | 0 | 0.4 |
| 07/07/2022 |
7.19
|
54,400 | 7.27 | 7.35 | 6.95 | 30,300 | 0 | 0.3 |
| 06/07/2022 |
7.27
|
16,700 | 7.35 | 7.44 | 7.19 | 10,100 | 0 | 0.1 |
| 05/07/2022 |
7.35
|
31,900 | 7.35 | 7.44 | 7.19 | 20,200 | 8,900 | 0.1 |
| 04/07/2022 |
7.35
|
22,300 | 7.27 | 7.35 | 7.19 | 12,000 | 0 | 0.1 |
| 01/07/2022 |
7.27
|
15,400 | 7.35 | 7.35 | 6.95 | 6,800 | 0 | 0.1 |
| 30/06/2022 |
7.35
|
115,400 | 7.44 | 7.44 | 7.35 | 51,700 | 0 | 0.5 |
| 29/06/2022 |
7.44
|
88,200 | 7.44 | 7.52 | 7.35 | 43,400 | 0 | 0.4 |
| 28/06/2022 |
7.44
|
92,400 | 7.44 | 7.52 | 7.27 | 55,700 | 0 | 0.5 |
| 27/06/2022 |
7.44
|
61,000 | 7.27 | 7.44 | 7.27 | 28,200 | 0 | 0.3 |
| 24/06/2022 |
7.27
|
65,500 | 7.11 | 7.35 | 7.11 | 19,400 | 0 | 0.2 |
| 23/06/2022 |
7.11
|
53,000 | 7.11 | 7.19 | 7.03 | 33,900 | 0 | 0.3 |
| 22/06/2022 |
7.11
|
28,300 | 6.95 | 7.11 | 6.78 | 7,000 | 0 | 0.1 |
| 21/06/2022 |
6.95
|
50,600 | 6.86 | 7.27 | 6.78 | 26,900 | 0 | 0.2 |
| 20/06/2022 |
6.86
|
63,100 | 7.35 | 7.35 | 6.86 | 35,200 | 0 | 0.3 |
| 17/06/2022 |
7.35
|
28,700 | 7.76 | 7.76 | 7.11 | 14,700 | 0 | 0.1 |
| 16/06/2022 |
7.76
|
30,600 | 7.68 | 7.84 | 7.60 | 22,000 | 0 | 0.2 |
| 15/06/2022 |
7.68
|
95,400 | 7.84 | 7.93 | 7.52 | 30,800 | 100 | 0.3 |
| 14/06/2022 |
7.84
|
6,800 | 7.76 | 8.09 | 7.76 | 0 | 0 | 0 |
| 13/06/2022 |
7.76
|
44,400 | 8.25 | 8.25 | 7.76 | 0 | 0 | 0 |
| 10/06/2022 |
8.25
|
14,600 | 8.25 | 8.25 | 7.44 | 0 | 0 | 0 |
| 09/06/2022 |
8.25
|
99,962 | 8.25 | 8.34 | 8.17 | 0 | 90,000 | -0.9 |
| 08/06/2022 |
8.25
|
76,000 | 8.17 | 8.34 | 8.09 | 0 | 60,000 | -0.6 |
| 07/06/2022 |
8.17
|
27,410 | 8.17 | 8.25 | 8.09 | 0 | 0 | 0 |
| 06/06/2022 |
8.17
|
66,838 | 8.17 | 8.25 | 8.17 | 0 | 0 | 0 |
| 03/06/2022 |
8.17
|
31,005 | 8.09 | 8.34 | 8.09 | 0 | 0 | 0 |
| 02/06/2022 |
8.09
|
68,100 | 8.50 | 8.50 | 8.09 | 0 | 15,300 | -0.2 |
| 01/06/2022 |
8.50
|
34,100 | 8.42 | 8.50 | 8.42 | 0 | 0 | 0 |
| 31/05/2022 |
8.42
|
20,500 | 8.58 | 8.66 | 8.42 | 0 | 0 | 0 |
| 30/05/2022 |
8.58
|
62,100 | 8.42 | 8.58 | 8.42 | 0 | 0 | 0 |
| 27/05/2022 |
8.42
|
20,800 | 8.42 | 8.42 | 8.34 | 100 | 0 | 0.0 |
| 26/05/2022 |
8.42
|
40,100 | 8.42 | 8.42 | 8.09 | 0 | 0 | 0 |
| 25/05/2022 |
8.42
|
49,400 | 8.42 | 8.50 | 8.42 | 0 | 0 | 0 |
| 24/05/2022 |
8.42
|
166,200 | 8.09 | 8.50 | 8.01 | 0 | 0 | 0 |
| 23/05/2022 |
8.09
|
4,200 | 8.17 | 8.17 | 7.84 | 0 | 0 | 0 |
| 20/05/2022 |
8.17
|
50,800 | 8.01 | 8.17 | 8.01 | 0 | 0 | 0 |
| 19/05/2022 |
8.01
|
25,300 | 8.17 | 8.17 | 7.76 | 0 | 0 | 0 |
| 18/05/2022 |
8.17
|
13,200 | 8.17 | 8.25 | 8.01 | 0 | 0 | 0 |
| 17/05/2022 |
8.17
|
29,309 | 7.60 | 8.17 | 7.52 | 0 | 0 | 0 |
| 16/05/2022 |
7.60
|
21,000 | 7.52 | 7.84 | 7.52 | 0 | 0 | 0 |
| 13/05/2022 |
7.52
|
48,200 | 8.01 | 8.01 | 7.35 | 0 | 0 | 0 |
| 12/05/2022 |
8.01
|
41,400 | 8.58 | 8.58 | 7.93 | 0 | 0 | 0 |
| 11/05/2022 |
8.58
|
40,900 | 8.25 | 8.58 | 8.25 | 0 | 0 | 0 |
| 10/05/2022 |
8.25
|
65,100 | 7.76 | 8.25 | 7.68 | 0 | 0 | 0 |
| 09/05/2022 |
7.76
|
100,300 | 8.58 | 8.58 | 7.76 | 0 | 0 | 0 |
| 06/05/2022 |
8.58
|
62,600 | 8.99 | 8.99 | 8.58 | 0 | 0 | 0 |
| 05/05/2022 |
8.99
|
34,850 | 8.99 | 9.15 | 8.83 | 0 | 0 | 0 |
| 04/05/2022 |
8.99
|
40,000 | 9.23 | 9.23 | 8.99 | 0 | 8,200 | -0.1 |