| 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) |
0.10 | 0.42% | 39,400 | 0 | 0 |
23.50
24.90
24.20
|
|
2 tháng
(2025-10-06) |
-0.90 | -3.60% | 170,100 | 3,800 | 0.1 |
23.50
27
24.20
|
|
3 tháng
(2025-09-08) |
0.94 | 4.05% | 364,000 | 17,200 | 0.4 |
23.07
27
24.20
|
|
6 tháng
(2025-06-09) |
7.31 | 43.50% | 1,299,200 | 41,700 | 1.0 |
16.33
27
24.20
|
|
12 tháng
(2024-12-10) |
13.12 | 119.47% | 1,882,886 | 50,301 | 1.1 |
10.98
27
24.20
|
|
24 tháng
(2023-12-18) |
15.72 | 187.50% | 3,106,779 | 101,262 | 1.6 |
8.38
27
24.20
|
|
36 tháng
(2022-12-21) |
17.08 | 243.17% | 5,039,165 | -482,565 | -5.3 |
6.80
27
24.20
|
|
60 tháng
(2020-12-31) |
16.65 | 223.49% | 9,828,122 | 253,807 | 2.7 |
6.28
27
24.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/12/2021 |
9.46
|
5,100 | 9.46 | 9.67 | 9.17 | 0 | 0 | 0 |
| 01/12/2021 |
9.46
|
3,200 | 9.38 | 9.67 | 9.38 | 0 | 0 | 0 |
| 30/11/2021 |
9.38
|
10,600 | 9.46 | 9.46 | 9.31 | 0 | 0 | 0 |
| 29/11/2021 |
9.46
|
11,800 | 9.67 | 9.67 | 9.31 | 0 | 0 | 0 |
| 26/11/2021 |
9.67
|
7,000 | 9.60 | 9.74 | 9.60 | 4,500 | 0 | 0.1 |
| 25/11/2021 |
9.60
|
12,900 | 9.67 | 9.74 | 9.60 | 8,400 | 0 | 0.1 |
| 24/11/2021 |
9.67
|
7,600 | 9.60 | 9.67 | 9.60 | 0 | 0 | 0 |
| 23/11/2021 |
9.60
|
1,200 | 9.31 | 9.60 | 9.46 | 0 | 0 | 0 |
| 22/11/2021 |
9.31
|
18,100 | 9.74 | 10.03 | 9.31 | 12,200 | 1,000 | 0.2 |
| 19/11/2021 |
9.74
|
13,200 | 9.96 | 9.96 | 9.67 | 6,800 | 0 | 0.1 |
| 18/11/2021 |
9.96
|
14,300 | 9.96 | 10.10 | 9.67 | 0 | 3,200 | -0.0 |
| 17/11/2021 |
9.96
|
9,200 | 9.89 | 10.03 | 9.60 | 0 | 0 | 0 |
| 16/11/2021 |
9.89
|
2,900 | 10.24 | 10.24 | 9.81 | 0 | 1,100 | -0.0 |
| 15/11/2021 |
10.24
|
28,700 | 9.53 | 10.32 | 9.53 | 2,200 | 0 | 0.0 |
| 12/11/2021 |
9.53
|
49,400 | 9.38 | 9.53 | 9.31 | 12,500 | 2,000 | 0.1 |
| 11/11/2021 |
9.38
|
30,400 | 9.38 | 9.38 | 9.31 | 12,800 | 1,000 | 0.2 |
| 10/11/2021 |
9.38
|
19,553 | 9.38 | 9.46 | 9.38 | 9,200 | 1,000 | 0.1 |
| 09/11/2021 |
9.38
|
11,300 | 9.31 | 9.46 | 9.31 | 700 | 0 | 0.0 |
| 08/11/2021 |
9.31
|
26,200 | 9.38 | 9.38 | 9.24 | 12,300 | 0 | 0.2 |
| 05/11/2021 |
9.38
|
13,800 | 9.38 | 9.38 | 9.31 | 9,100 | 0 | 0.1 |
| 04/11/2021 |
9.38
|
16,100 | 9.31 | 9.46 | 9.31 | 9,100 | 0 | 0.1 |
| 03/11/2021 |
9.31
|
33,600 | 9.38 | 9.53 | 9.24 | 11,900 | 0 | 0.2 |
| 02/11/2021 |
9.38
|
55,000 | 9.17 | 9.38 | 9.10 | 17,500 | 0 | 0.2 |
| 01/11/2021 |
9.17
|
38,700 | 9.31 | 9.31 | 9.17 | 9,000 | 0 | 0.1 |
| 29/10/2021 |
9.31
|
21,400 | 9.17 | 9.67 | 9.17 | 0 | 3,000 | -0.0 |
| 28/10/2021 |
9.17
|
17,800 | 9.17 | 9.31 | 9.10 | 0 | 2,900 | -0.0 |
| 27/10/2021 |
9.17
|
63,000 | 8.81 | 9.17 | 8.88 | 0 | 2,800 | -0.0 |
| 26/10/2021 |
8.81
|
43,000 | 8.60 | 9.03 | 8.60 | 6,900 | 15,100 | -0.1 |
| 25/10/2021 |
8.60
|
51,900 | 8.52 | 8.74 | 8.52 | 3,300 | 22,100 | -0.2 |
| 22/10/2021 |
8.52
|
2,400 | 8.45 | 8.52 | 8.45 | 300 | 0 | 0.0 |
| 21/10/2021 |
8.45
|
13,680 | 8.38 | 8.45 | 8.38 | 11,600 | 0 | 0.1 |
| 20/10/2021 |
8.38
|
23,500 | 8.45 | 8.52 | 8.38 | 11,700 | 0 | 0.1 |
| 19/10/2021 |
8.45
|
21,400 | 8.45 | 8.52 | 8.45 | 16,000 | 9,600 | 0.1 |
| 18/10/2021 |
8.45
|
11,800 | 8.60 | 8.60 | 8.45 | 4,100 | 800 | 0.0 |
| 15/10/2021 |
8.60
|
1,900 | 8.60 | 8.60 | 8.45 | 300 | 800 | -0.0 |
| 14/10/2021 |
8.60
|
13,810 | 8.45 | 8.60 | 8.45 | 5,800 | 0 | 0.1 |
| 13/10/2021 |
8.45
|
26,300 | 8.60 | 8.67 | 8.45 | 22,600 | 0 | 0.3 |
| 12/10/2021 |
8.60
|
30,005 | 8.38 | 8.74 | 8.45 | 12,500 | 10,400 | 0.0 |
| 11/10/2021 |
8.38
|
17,800 | 8.31 | 8.60 | 8.31 | 8,000 | 0 | 0.1 |
| 08/10/2021 |
8.31
|
21,700 | 8.31 | 8.38 | 8.24 | 8,800 | 0 | 0.1 |
| 07/10/2021 |
8.31
|
8,001 | 8.38 | 8.38 | 8.24 | 1,000 | 0 | 0.0 |
| 06/10/2021 |
8.38
|
100 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 05/10/2021 |
8.38
|
10,204 | 8.24 | 9.03 | 8.24 | 0 | 0 | 0 |
| 04/10/2021 |
8.24
|
11,908 | 8.24 | 8.24 | 7.74 | 0 | 0 | 0 |
| 01/10/2021 |
8.24
|
7,200 | 8.31 | 8.31 | 8.24 | 3,000 | 0 | 0.0 |
| 30/09/2021 |
8.31
|
4,300 | 8.24 | 8.31 | 8.17 | 1,200 | 0 | 0.0 |
| 29/09/2021 |
8.24
|
17,400 | 8.17 | 8.24 | 8.17 | 12,900 | 0 | 0.1 |
| 28/09/2021 |
8.17
|
21,100 | 8.24 | 8.24 | 8.17 | 8,400 | 0 | 0.1 |
| 27/09/2021 |
8.24
|
20,927 | 8.31 | 8.38 | 8.17 | 13,000 | 14,700 | -0.0 |
| 24/09/2021 |
8.31
|
17,900 | 8.38 | 8.45 | 8.31 | 2,400 | 0 | 0.0 |
| 23/09/2021 |
8.38
|
15,501 | 8.38 | 8.38 | 8.31 | 2,200 | 0 | 0.0 |
| 22/09/2021 |
8.38
|
30,168 | 8.24 | 8.38 | 8.09 | 19,100 | 0 | 0.2 |
| 21/09/2021 |
8.24
|
28,700 | 8.31 | 8.38 | 8.24 | 11,300 | 0 | 0.1 |
| 20/09/2021 |
8.31
|
39,300 | 8.38 | 8.38 | 8.24 | 21,600 | 0 | 0.2 |
| 17/09/2021 |
8.38
|
30,200 | 8.24 | 8.45 | 8.24 | 14,500 | 5,000 | 0.1 |
| 16/09/2021 |
8.24
|
37,400 | 8.24 | 8.38 | 8.24 | 19,000 | 0 | 0.2 |
| 15/09/2021 |
8.24
|
48,300 | 8.09 | 8.31 | 8.09 | 13,900 | 0 | 0.2 |
| 14/09/2021 |
8.09
|
13,800 | 8.09 | 8.24 | 8.09 | 4,800 | 0 | 0.1 |
| 13/09/2021 |
8.09
|
61,809 | 7.95 | 8.24 | 7.88 | 38,400 | 0 | 0.4 |
| 10/09/2021 |
7.95
|
37,101 | 7.81 | 7.95 | 7.81 | 0 | 0 | 0 |
| 09/09/2021 |
7.81
|
29,069 | 7.81 | 7.81 | 7.66 | 16,500 | 20 | 0.2 |
| 08/09/2021 |
7.81
|
41,530 | 7.74 | 7.81 | 7.74 | 28,300 | 0 | 0.3 |
| 07/09/2021 |
7.74
|
28,026 | 7.66 | 7.88 | 7.52 | 6,600 | 0 | 0.1 |
| 06/09/2021 |
7.66
|
68,000 | 7.52 | 7.66 | 7.45 | 13,600 | 0 | 0.1 |
| 01/09/2021 |
7.52
|
31,830 | 7.52 | 7.66 | 7.38 | 4,200 | 0 | 0.0 |
| 31/08/2021 |
7.52
|
15,110 | 7.45 | 7.52 | 7.38 | 5,600 | 0 | 0.1 |
| 30/08/2021 |
7.45
|
9,600 | 7.45 | 7.52 | 7.38 | 4,000 | 400 | 0.0 |
| 27/08/2021 |
7.45
|
7,800 | 7.45 | 7.45 | 7.38 | 0 | 0 | 0 |
| 26/08/2021 |
7.45
|
1,316 | 7.45 | 7.45 | 7.38 | 0 | 0 | 0 |
| 25/08/2021 |
7.45
|
7,300 | 7.59 | 7.59 | 7.38 | 0 | 0 | 0 |
| 24/08/2021 |
7.59
|
4,900 | 7.52 | 7.59 | 7.52 | 3,000 | 0 | 0.0 |
| 23/08/2021 |
7.52
|
600 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
| 20/08/2021 |
7.52
|
30,542 | 7.66 | 7.66 | 7.09 | 0 | 0 | 0 |
| 19/08/2021 |
7.66
|
100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 18/08/2021 |
7.66
|
500 | 7.74 | 7.74 | 7.66 | 0 | 0 | 0 |
| 17/08/2021 |
7.74
|
42,700 | 7.81 | 7.95 | 7.74 | 36,000 | 3,552 | 0.4 |
| 16/08/2021 |
7.81
|
34,500 | 7.52 | 8.02 | 7.52 | 0 | 0 | 0 |
| 13/08/2021 |
7.52
|
24,200 | 7.38 | 7.52 | 7.38 | 500 | 1,000 | -0.0 |
| 12/08/2021 |
7.38
|
55,600 | 7.31 | 7.38 | 7.24 | 14,000 | 11,900 | 0.0 |
| 11/08/2021 |
7.31
|
47,900 | 7.16 | 7.38 | 7.16 | 7,900 | 10,900 | -0.0 |
| 10/08/2021 |
7.16
|
7,900 | 7.09 | 7.24 | 7.16 | 500 | 0 | 0.0 |
| 09/08/2021 |
7.09
|
5,800 | 7.24 | 7.24 | 7.09 | 0 | 0 | 0 |
| 06/08/2021 |
7.24
|
6,400 | 7.09 | 7.24 | 7.09 | 0 | 0 | 0 |
| 05/08/2021 |
7.09
|
16,900 | 7.24 | 7.24 | 7.09 | 0 | 0 | 0 |
| 04/08/2021 |
7.24
|
4,200 | 7.31 | 7.31 | 7.16 | 0 | 0 | 0 |
| 03/08/2021 |
7.31
|
5,200 | 7.31 | 7.31 | 7.16 | 0 | 0 | 0 |
| 02/08/2021 |
7.31
|
5,500 | 7.16 | 7.31 | 7.16 | 0 | 0 | 0 |
| 30/07/2021 |
7.16
|
17,600 | 7.16 | 7.16 | 7.09 | 0 | 0 | 0 |
| 29/07/2021 |
7.16
|
6,600 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 |
| 28/07/2021 |
7.24
|
600 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 27/07/2021 |
7.24
|
500 | 7.31 | 7.31 | 7.24 | 0 | 0 | 0 |
| 26/07/2021 |
7.31
|
13,000 | 7.24 | 7.38 | 7.24 | 10,000 | 0 | 0.1 |
| 23/07/2021 |
7.24
|
6,000 | 7.16 | 7.24 | 7.16 | 0 | 0 | 0 |
| 22/07/2021 |
7.16
|
5,300 | 7.16 | 7.24 | 7.16 | 0 | 0 | 0 |
| 21/07/2021 |
7.16
|
3,800 | 7.16 | 7.38 | 7.16 | 300 | 0 | 0.0 |
| 20/07/2021 |
7.16
|
400 | 6.88 | 7.16 | 7.09 | 0 | 0 | 0 |
| 19/07/2021 |
6.88
|
2,000 | 7.24 | 7.24 | 6.88 | 1,000 | 0 | 0.0 |
| 16/07/2021 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 15/07/2021 |
7.24
|
500 | 7.09 | 7.24 | 7.16 | 0 | 0 | 0 |
| 14/07/2021 |
7.09
|
9,700 | 7.38 | 7.38 | 6.95 | 0 | 0 | 0 |