| 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) |
0.50 | 4.42% | 259,200 | 7,300 | 0.1 |
11.20
11.80
11.80
|
|
2 tháng
(2025-11-28) |
0.40 | 3.51% | 462,300 | 11,600 | 0.1 |
11.20
11.80
11.80
|
|
3 tháng
(2025-10-29) |
0.20 | 1.72% | 1,076,900 | -442,600 | -5.0 |
11.20
11.80
11.80
|
|
6 tháng
(2025-07-31) |
-0.10 | -0.84% | 2,102,000 | -414,100 | -4.7 |
11.20
13
11.80
|
|
12 tháng
(2025-02-03) |
0.58 | 5.14% | 5,748,501 | -467,200 | -5.4 |
11.20
13
11.80
|
|
24 tháng
(2024-02-07) |
4.01 | 51.45% | 16,063,570 | -197,916 | -2.6 |
7.70
13
11.80
|
|
36 tháng
(2023-02-13) |
5.40 | 84.37% | 25,465,110 | -223,472 | -2.8 |
6.21
13
11.80
|
|
60 tháng
(2021-02-22) |
5.31 | 81.74% | 118,419,361 | -958,374 | -9.7 |
5.01
19.01
11.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2022 |
5.84
|
29,074 | 5.84 | 5.94 | 5.57 | 0 | 0 | 0 |
| 10/11/2022 |
5.84
|
46,500 | 6.31 | 6.31 | 5.75 | 0 | 0 | 0 |
| 09/11/2022 |
6.31
|
19,500 | 6.12 | 6.31 | 6.21 | 0 | 0 | 0 |
| 08/11/2022 |
6.12
|
14,600 | 6.12 | 6.59 | 5.75 | 0 | 0 | 0 |
| 07/11/2022 |
6.12
|
47,641 | 6.40 | 6.40 | 5.94 | 0 | 0 | 0 |
| 04/11/2022 |
6.40
|
13,700 | 6.49 | 6.49 | 6.21 | 0 | 0 | 0 |
| 03/11/2022 |
6.49
|
2,900 | 6.49 | 6.49 | 6.31 | 0 | 0 | 0 |
| 02/11/2022 |
6.49
|
16,600 | 6.49 | 6.68 | 6.49 | 0 | 0 | 0 |
| 01/11/2022 |
6.49
|
23,119 | 6.21 | 6.68 | 6.21 | 0 | 0 | 0 |
| 31/10/2022 |
6.21
|
25,300 | 6.49 | 6.86 | 6.03 | 0 | 0 | 0 |
| 28/10/2022 |
6.49
|
18,432 | 6.49 | 6.59 | 6.49 | 0 | 0 | 0 |
| 27/10/2022 |
6.49
|
11,183 | 6.21 | 6.59 | 6.03 | 0 | 0 | 0 |
| 26/10/2022 |
6.21
|
34,300 | 6.21 | 6.40 | 5.66 | 0 | 0 | 0 |
| 25/10/2022 |
6.21
|
24,900 | 6.40 | 6.40 | 5.94 | 0 | 0 | 0 |
| 24/10/2022 |
6.40
|
60,300 | 6.68 | 6.77 | 6.12 | 0 | 0 | 0 |
| 21/10/2022 |
6.68
|
17,300 | 7.14 | 7.14 | 6.49 | 0 | 0 | 0 |
| 20/10/2022 |
7.14
|
9,700 | 6.96 | 7.14 | 6.96 | 0 | 0 | 0 |
| 19/10/2022 |
6.96
|
20,328 | 6.96 | 7.33 | 6.96 | 0 | 0 | 0 |
| 18/10/2022 |
6.96
|
17,200 | 6.77 | 7.05 | 6.77 | 0 | 0 | 0 |
| 17/10/2022 |
6.77
|
20,700 | 6.68 | 6.96 | 6.59 | 0 | 0 | 0 |
| 14/10/2022 |
6.68
|
9,380 | 6.49 | 6.86 | 6.59 | 0 | 0 | 0 |
| 13/10/2022 |
6.49
|
14,750 | 6.49 | 6.68 | 6.49 | 0 | 0 | 0 |
| 12/10/2022 |
6.49
|
21,000 | 6.40 | 6.68 | 6.40 | 0 | 0 | 0 |
| 11/10/2022 |
6.40
|
47,900 | 6.86 | 6.96 | 6.40 | 0 | 0 | 0 |
| 10/10/2022 |
6.86
|
28,601 | 6.96 | 7.05 | 6.86 | 0 | 0 | 0 |
| 07/10/2022 |
6.96
|
127,408 | 7.23 | 7.23 | 6.77 | 0 | 0 | 0 |
| 06/10/2022 |
7.23
|
21,600 | 7.42 | 7.51 | 7.23 | 0 | 0 | 0 |
| 05/10/2022 |
7.42
|
99,400 | 7.23 | 7.51 | 7.23 | 0 | 0 | 0 |
| 04/10/2022 |
7.23
|
28,100 | 7.33 | 7.51 | 7.14 | 0 | 0 | 0 |
| 03/10/2022 |
7.33
|
80,188 | 7.61 | 7.61 | 7.05 | 0 | 0 | 0 |
| 30/09/2022 |
7.61
|
62,100 | 7.70 | 7.70 | 7.33 | 0 | 0 | 0 |
| 29/09/2022 |
7.70
|
141,001 | 7.79 | 7.88 | 7.61 | 0 | 0 | 0 |
| 28/09/2022 |
7.79
|
84,700 | 7.88 | 7.88 | 7.70 | 0 | 500 | -0.0 |
| 27/09/2022 |
7.88
|
28,669 | 7.98 | 8.07 | 7.79 | 0 | 0 | 0 |
| 26/09/2022 |
7.98
|
117,900 | 7.98 | 7.98 | 7.61 | 0 | 300 | -0.0 |
| 23/09/2022 |
7.98
|
23,262 | 8.07 | 8.16 | 7.98 | 0 | 0 | 0 |
| 22/09/2022 |
8.07
|
26,400 | 7.98 | 8.07 | 7.88 | 0 | 0 | 0 |
| 21/09/2022 |
7.98
|
20,100 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
| 20/09/2022 |
7.98
|
30,351 | 7.98 | 7.98 | 7.88 | 0 | 51 | -0.0 |
| 19/09/2022 |
7.98
|
52,665 | 8.16 | 8.16 | 7.88 | 0 | 0 | 0 |
| 16/09/2022 |
8.16
|
51,245 | 8.26 | 8.35 | 8.16 | 0 | 0 | 0 |
| 15/09/2022 |
8.26
|
45,501 | 8.26 | 8.35 | 8.07 | 0 | 0 | 0 |
| 14/09/2022 |
8.26
|
32,205 | 8.35 | 8.44 | 8.07 | 0 | 0 | 0 |
| 13/09/2022 |
8.35
|
135,056 | 8.44 | 8.53 | 8.26 | 1,000 | 0 | 0.0 |
| 12/09/2022 |
8.44
|
28,090 | 8.44 | 8.53 | 8.26 | 0 | 0 | 0 |
| 09/09/2022 |
8.44
|
116,800 | 8.07 | 8.44 | 8.07 | 0 | 0 | 0 |
| 08/09/2022 |
8.07
|
54,000 | 8.07 | 8.26 | 8.07 | 0 | 0 | 0 |
| 07/09/2022 |
8.07
|
40,690 | 8.35 | 8.35 | 8.07 | 0 | 0 | 0 |
| 06/09/2022 |
8.35
|
24,117 | 8.26 | 8.35 | 8.07 | 0 | 0 | 0 |
| 05/09/2022 |
8.26
|
27,510 | 8.26 | 8.44 | 8.26 | 100 | 0 | 0.0 |
| 31/08/2022 |
8.26
|
12,216 | 8.16 | 8.44 | 8.16 | 0 | 0 | 0 |
| 30/08/2022 |
8.16
|
47,590 | 8.35 | 8.35 | 8.07 | 0 | 0 | 0 |
| 29/08/2022 |
8.35
|
122,200 | 8.35 | 8.35 | 7.98 | 0 | 0 | 0 |
| 26/08/2022 |
8.35
|
43,100 | 8.44 | 8.44 | 8.26 | 0 | 0 | 0 |
| 25/08/2022 |
8.44
|
36,568 | 8.44 | 8.53 | 8.35 | 0 | 0 | 0 |
| 24/08/2022 |
8.44
|
28,000 | 8.35 | 8.53 | 8.35 | 0 | 0 | 0 |
| 23/08/2022 |
8.35
|
59,200 | 8.26 | 8.35 | 8.16 | 0 | 0 | 0 |
| 22/08/2022 |
8.26
|
49,400 | 8.26 | 8.35 | 8.07 | 0 | 0 | 0 |
| 19/08/2022 |
8.26
|
63,700 | 8.44 | 8.44 | 8.26 | 0 | 0 | 0 |
| 18/08/2022 |
8.44
|
50,916 | 8.44 | 8.53 | 8.44 | 0 | 0 | 0 |
| 17/08/2022 |
8.44
|
81,590 | 8.63 | 8.72 | 8.44 | 0 | 0 | 0 |
| 16/08/2022 |
8.63
|
66,900 | 8.72 | 8.81 | 8.53 | 0 | 0 | 0 |
| 15/08/2022 |
8.72
|
75,416 | 8.63 | 8.72 | 8.53 | 0 | 0 | 0 |
| 12/08/2022 |
8.63
|
49,572 | 8.72 | 8.81 | 8.53 | 0 | 0 | 0 |
| 11/08/2022 |
8.72
|
118,800 | 8.72 | 9.00 | 8.63 | 0 | 0 | 0 |
| 10/08/2022 |
8.72
|
119,500 | 8.63 | 9.09 | 8.44 | 0 | 700 | -0.0 |
| 09/08/2022 |
8.63
|
109,720 | 8.81 | 8.81 | 8.53 | 0 | 0 | 0 |
| 08/08/2022 |
8.81
|
120,032 | 8.72 | 8.81 | 8.44 | 100 | 0 | 0.0 |
| 05/08/2022 |
8.72
|
52,000 | 8.90 | 8.90 | 8.63 | 0 | 0 | 0 |
| 04/08/2022 |
8.90
|
249,420 | 8.44 | 9.00 | 8.53 | 0 | 0 | 0 |
| 03/08/2022 |
8.44
|
169,757 | 8.35 | 8.72 | 8.35 | 0 | 0 | 0 |
| 02/08/2022 |
8.35
|
93,400 | 8.35 | 8.44 | 8.16 | 0 | 0 | 0 |
| 01/08/2022 |
8.35
|
98,100 | 8.35 | 8.35 | 8.16 | 1,000 | 0 | 0.0 |
| 29/07/2022 |
8.35
|
33,300 | 8.26 | 9.00 | 8.26 | 0 | 0 | 0 |
| 28/07/2022 |
8.26
|
222,100 | 8.35 | 8.44 | 8.26 | 0 | 0 | 0 |
| 27/07/2022 |
8.35
|
52,200 | 8.44 | 8.53 | 8.35 | 0 | 0 | 0 |
| 26/07/2022 |
8.44
|
60,300 | 8.53 | 8.81 | 8.44 | 0 | 0 | 0 |
| 25/07/2022 |
8.53
|
66,000 | 8.26 | 8.63 | 8.07 | 0 | 0 | 0 |
| 22/07/2022 |
8.26
|
76,765 | 8.26 | 8.44 | 7.88 | 0 | 0 | 0 |
| 21/07/2022 |
8.26
|
43,700 | 8.44 | 8.44 | 8.07 | 0 | 0 | 0 |
| 20/07/2022 |
8.44
|
31,600 | 8.35 | 8.44 | 7.88 | 0 | 0 | 0 |
| 19/07/2022 |
8.35
|
30,700 | 8.35 | 8.63 | 8.26 | 0 | 0 | 0 |
| 18/07/2022 |
8.35
|
255,700 | 7.61 | 8.35 | 7.42 | 0 | 5,100 | -0.0 |
| 15/07/2022 |
7.61
|
33,892 | 7.42 | 7.70 | 7.33 | 0 | 0 | 0 |
| 14/07/2022 |
7.42
|
33,700 | 7.42 | 7.51 | 7.42 | 0 | 0 | 0 |
| 13/07/2022 |
7.42
|
15,300 | 7.42 | 7.70 | 7.42 | 0 | 0 | 0 |
| 12/07/2022 |
7.42
|
22,600 | 7.51 | 7.79 | 7.42 | 0 | 0 | 0 |
| 11/07/2022 |
7.51
|
49,700 | 7.88 | 7.88 | 7.33 | 0 | 0 | 0 |
| 08/07/2022 |
7.88
|
24,900 | 7.42 | 7.98 | 7.42 | 0 | 0 | 0 |
| 07/07/2022 |
7.42
|
27,300 | 7.51 | 7.61 | 7.33 | 0 | 0 | 0 |
| 06/07/2022 |
7.51
|
11,600 | 7.42 | 7.61 | 7.33 | 0 | 0 | 0 |
| 05/07/2022 |
7.42
|
23,100 | 7.61 | 7.61 | 7.33 | 0 | 0 | 0 |
| 04/07/2022 |
7.61
|
8,800 | 7.88 | 7.88 | 7.61 | 0 | 0 | 0 |
| 01/07/2022 |
7.88
|
50,700 | 7.33 | 7.88 | 7.33 | 0 | 0 | 0 |
| 30/06/2022 |
7.33
|
27,900 | 7.70 | 7.70 | 7.33 | 0 | 0 | 0 |
| 29/06/2022 |
7.70
|
64,900 | 7.70 | 7.79 | 7.42 | 0 | 0 | 0 |
| 28/06/2022 |
7.70
|
67,000 | 7.61 | 7.79 | 7.51 | 0 | 0 | 0 |
| 27/06/2022 |
7.61
|
106,538 | 7.33 | 7.61 | 7.23 | 0 | 0 | 0 |
| 24/06/2022 |
7.33
|
22,900 | 7.33 | 7.51 | 7.33 | 0 | 0 | 0 |
| 23/06/2022 |
7.33
|
87,400 | 7.23 | 7.42 | 7.23 | 0 | 0 | 0 |