| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.30 | -2.54% | 648,200 | -453,100 | -5.2 |
11.40
11.80
11.70
|
|
2 tháng
(2025-10-06) |
-0.60 | -4.96% | 866,200 | -450,600 | -5.1 |
11.40
12.20
11.70
|
|
3 tháng
(2025-09-05) |
-0.90 | -7.26% | 1,354,300 | -431,400 | -4.9 |
11.40
12.40
11.70
|
|
6 tháng
(2025-06-09) |
-0.10 | -0.86% | 2,121,900 | -421,900 | -4.8 |
11.40
13
11.70
|
|
12 tháng
(2024-12-09) |
0.37 | 3.32% | 5,739,269 | -485,524 | -5.6 |
11.04
13
11.70
|
|
24 tháng
(2023-12-15) |
4.08 | 54.98% | 16,425,113 | -383,516 | -4.2 |
7.42
13
11.70
|
|
36 tháng
(2022-12-20) |
5.29 | 85.05% | 25,593,775 | -233,872 | -2.9 |
5.84
13
11.70
|
|
60 tháng
(2020-12-30) |
4.82 | 72.20% | 120,206,915 | -982,902 | -9.9 |
5.01
19.01
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 22/06/2022 |
7.23
|
33,900 | 7.14 | 7.51 | 7.14 | 0 | 0 | 0 |
| 21/06/2022 |
7.14
|
13,500 | 7.42 | 7.42 | 7.14 | 0 | 0 | 0 |
| 20/06/2022 |
7.42
|
168,900 | 7.88 | 7.88 | 7.14 | 0 | 0 | 0 |
| 17/06/2022 |
7.88
|
87,200 | 8.35 | 8.63 | 7.79 | 0 | 0 | 0 |
| 16/06/2022 |
8.35
|
35,180 | 8.35 | 8.81 | 8.26 | 0 | 0 | 0 |
| 15/06/2022 |
8.35
|
74,780 | 8.44 | 8.44 | 7.79 | 0 | 0 | 0 |
| 14/06/2022 |
8.44
|
35,600 | 8.35 | 8.53 | 8.26 | 0 | 0 | 0 |
| 13/06/2022 |
8.35
|
72,626 | 8.72 | 8.72 | 8.07 | 0 | 0 | 0 |
| 10/06/2022 |
8.72
|
90,000 | 9.00 | 9.00 | 8.63 | 0 | 0 | 0 |
| 09/06/2022 |
9.00
|
35,002 | 9.00 | 9.09 | 8.81 | 0 | 2 | -0.0 |
| 08/06/2022 |
9.00
|
53,900 | 8.81 | 9.00 | 8.81 | 0 | 0 | 0 |
| 07/06/2022 |
8.81
|
52,900 | 8.90 | 8.90 | 8.53 | 0 | 0 | 0 |
| 06/06/2022 |
8.90
|
55,844 | 8.90 | 8.90 | 8.35 | 0 | 0 | 0 |
| 03/06/2022 |
8.90
|
32,600 | 9.00 | 9.00 | 8.53 | 0 | 600 | -0.0 |
| 02/06/2022 |
9.00
|
75,900 | 9.18 | 9.18 | 8.90 | 0 | 500 | -0.0 |
| 01/06/2022 |
9.18
|
63,200 | 9.46 | 10.39 | 9.09 | 0 | 0 | 0 |
| 31/05/2022 |
9.46
|
147,919 | 8.90 | 9.65 | 8.90 | 0 | 0 | 0 |
| 30/05/2022 |
8.90
|
114,300 | 8.16 | 8.90 | 8.16 | 0 | 0 | 0 |
| 27/05/2022 |
8.16
|
58,000 | 8.07 | 8.26 | 8.07 | 0 | 0 | 0 |
| 26/05/2022 |
8.07
|
15,826 | 8.16 | 8.35 | 8.07 | 0 | 0 | 0 |
| 25/05/2022 |
8.16
|
66,300 | 7.88 | 8.16 | 7.98 | 0 | 0 | 0 |
| 24/05/2022 |
7.88
|
20,301 | 7.98 | 8.07 | 7.88 | 0 | 0 | 0 |
| 23/05/2022 |
7.98
|
56,800 | 7.98 | 8.07 | 7.88 | 0 | 0 | 0 |
| 20/05/2022 |
7.98
|
14,003 | 8.07 | 8.16 | 7.98 | 0 | 0 | 0 |
| 19/05/2022 |
8.07
|
94,585 | 8.26 | 8.26 | 7.79 | 0 | 0 | 0 |
| 18/05/2022 |
8.26
|
62,900 | 8.26 | 8.26 | 8.07 | 0 | 0 | 0 |
| 17/05/2022 |
8.26
|
73,300 | 7.79 | 8.35 | 7.61 | 0 | 0 | 0 |
| 16/05/2022 |
7.79
|
117,500 | 7.61 | 8.16 | 6.96 | 0 | 0 | 0 |
| 13/05/2022 |
7.61
|
129,300 | 8.35 | 8.35 | 7.51 | 0 | 0 | 0 |
| 12/05/2022 |
8.35
|
129,600 | 9.00 | 9.00 | 8.16 | 0 | 0 | 0 |
| 11/05/2022 |
9.00
|
32,300 | 9.00 | 9.09 | 8.63 | 0 | 0 | 0 |
| 10/05/2022 |
9.00
|
87,300 | 8.63 | 9.00 | 8.53 | 0 | 0 | 0 |
| 09/05/2022 |
8.63
|
244,500 | 9.46 | 9.46 | 8.63 | 0 | 0 | 0 |
| 06/05/2022 |
9.46
|
81,900 | 9.55 | 9.65 | 9.28 | 0 | 0 | 0 |
| 05/05/2022 |
9.55
|
44,102 | 9.65 | 9.65 | 9.18 | 0 | 0 | 0 |
| 04/05/2022 |
9.65
|
62,400 | 9.46 | 9.83 | 9.46 | 0 | 0 | 0 |