| 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% | 50,200 | 0 | 0 |
2.80
3.20
3
|
|
2 tháng
(2025-12-01) |
-0.50 | -14.29% | 145,600 | 0 | 0 |
2.80
3.50
3
|
|
3 tháng
(2025-10-30) |
-0.90 | -23.08% | 203,800 | 0 | 0 |
2.80
3.90
3
|
|
6 tháng
(2025-08-01) |
-0.90 | -23.08% | 544,200 | -3,000 | -0.0 |
2.80
4.20
3
|
|
12 tháng
(2025-02-03) |
-2.10 | -41.18% | 1,731,052 | -700 | -0.0 |
2.80
5.10
3
|
|
24 tháng
(2024-02-15) |
0.30 | 11.11% | 6,242,313 | -700 | -0.0 |
2.70
6.40
3
|
|
36 tháng
(2023-02-13) |
0.30 | 11.11% | 10,105,068 | -6,200 | -0.0 |
2
6.40
3
|
|
60 tháng
(2021-02-23) |
0.40 | 15.38% | 68,332,233 | 201 | 0.1 |
1.80
14
3
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/10/2021 |
9.20
|
130,700 | 9.40 | 9.50 | 9.20 | 0 | 0 | 0 |
| 07/10/2021 |
9.40
|
127,200 | 9.30 | 9.40 | 9.10 | 0 | 0 | 0 |
| 06/10/2021 |
9.30
|
88,800 | 9.30 | 9.30 | 9.20 | 0 | 0 | 0 |
| 05/10/2021 |
9.30
|
109,611 | 9.50 | 9.60 | 9.20 | 0 | 0 | 0 |
| 04/10/2021 |
9.50
|
263,900 | 8.80 | 9.50 | 8.80 | 0 | 2,600 | -0.0 |
| 01/10/2021 |
8.80
|
113,500 | 9.10 | 9.10 | 8.80 | 0 | 0 | 0 |
| 30/09/2021 |
9.10
|
92,691 | 9.10 | 9.20 | 9 | 0 | 0 | 0 |
| 29/09/2021 |
9.10
|
188,400 | 9.10 | 9.20 | 8.80 | 0 | 11,100 | -0.1 |
| 28/09/2021 |
9.10
|
183,167 | 8.30 | 9.10 | 8.20 | 0 | 0 | 0 |
| 27/09/2021 |
8.30
|
252,300 | 9.30 | 9.30 | 8.20 | 0 | 0 | 0 |
| 24/09/2021 |
9.30
|
314,825 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
| 23/09/2021 |
9.70
|
152,400 | 9.90 | 10.50 | 9.60 | 0 | 0 | 0 |
| 22/09/2021 |
9.90
|
273,800 | 9.80 | 10 | 9.40 | 0 | 0 | 0 |
| 21/09/2021 |
9.80
|
240,400 | 10.10 | 10.10 | 9.30 | 11,700 | 0 | 0.1 |
| 20/09/2021 |
10.10
|
288,760 | 10.10 | 10.20 | 9.80 | 0 | 0 | 0 |
| 17/09/2021 |
10.10
|
222,152 | 10.20 | 10.30 | 9.80 | 0 | 0 | 0 |
| 16/09/2021 |
10.20
|
228,700 | 10.40 | 10.70 | 9.80 | 2,000 | 0 | 0.0 |
| 15/09/2021 |
10.40
|
289,300 | 9.60 | 10.70 | 9.40 | 0 | 0 | 0 |
| 14/09/2021 |
9.60
|
243,960 | 10.30 | 10.30 | 9.50 | 0 | 0 | 0 |
| 13/09/2021 |
10.30
|
482,000 | 9.20 | 10.50 | 9.30 | 0 | 0 | 0 |
| 10/09/2021 |
9.20
|
220,501 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
| 09/09/2021 |
9.10
|
303,900 | 9.30 | 9.30 | 8.90 | 0 | 0 | 0 |
| 08/09/2021 |
9.30
|
155,100 | 9.20 | 9.50 | 9 | 0 | 0 | 0 |
| 07/09/2021 |
9.20
|
390,867 | 9.30 | 10 | 9 | 0 | 4,000 | -0.0 |
| 06/09/2021 |
9.30
|
726,400 | 8.30 | 9.30 | 8 | 0 | 0 | 0 |
| 01/09/2021 |
8.30
|
216,800 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
| 31/08/2021 |
8.10
|
245,900 | 8.40 | 8.60 | 8 | 1,900 | 0 | 0.0 |
| 30/08/2021 |
8.40
|
489,410 | 8 | 8.50 | 7.80 | 2,200 | 0 | 0.0 |
| 27/08/2021 |
8
|
142,500 | 8 | 8 | 7.60 | 0 | 0 | 0 |
| 26/08/2021 |
8
|
128,600 | 8 | 8.30 | 7.80 | 0 | 0 | 0 |
| 25/08/2021 |
8
|
296,240 | 7.80 | 8 | 7.20 | 0 | 0 | 0 |
| 24/08/2021 |
7.80
|
204,140 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
| 23/08/2021 |
8.10
|
382,700 | 7.90 | 8.80 | 7.20 | 0 | 0 | 0 |
| 20/08/2021 |
7.90
|
773,400 | 8.60 | 9 | 7.60 | 0 | 0 | 0 |
| 19/08/2021 |
8.60
|
587,000 | 7.70 | 8.60 | 7.80 | 0 | 0 | 0 |
| 18/08/2021 |
7.70
|
389,633 | 6.90 | 7.70 | 6.90 | 0 | 0 | 0 |
| 17/08/2021 |
6.90
|
511,700 | 6 | 6.90 | 5.80 | 0 | 0 | 0 |
| 16/08/2021 |
6
|
202,400 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
| 13/08/2021 |
6.40
|
183,780 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
| 12/08/2021 |
6.40
|
299,000 | 6.40 | 7.10 | 6.20 | 0 | 0 | 0 |
| 11/08/2021 |
6.40
|
464,250 | 5.60 | 6.40 | 5.70 | 0 | 0 | 0 |
| 10/08/2021 |
5.60
|
113,200 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 09/08/2021 |
5.60
|
94,610 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 06/08/2021 |
5.60
|
50,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/08/2021 |
5.80
|
196,100 | 5.30 | 5.90 | 5.10 | 0 | 200 | -0.0 |
| 04/08/2021 |
5.30
|
46,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 03/08/2021 |
5.20
|
25,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/08/2021 |
5.30
|
152,900 | 5.30 | 5.30 | 5.10 | 200 | 0 | 0.0 |
| 30/07/2021 |
5.30
|
81,100 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 29/07/2021 |
5.30
|
42,800 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 28/07/2021 |
5
|
79,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 27/07/2021 |
5.20
|
121,600 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
| 26/07/2021 |
5.20
|
66,613 | 5.60 | 6 | 4.80 | 0 | 0 | 0 |
| 23/07/2021 |
5.60
|
82,600 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 22/07/2021 |
6
|
178,500 | 6.10 | 6.20 | 5.60 | 0 | 0 | 0 |
| 21/07/2021 |
6.10
|
304,400 | 6.20 | 6.80 | 6.10 | 0 | 0 | 0 |
| 20/07/2021 |
6.20
|
189,500 | 5.70 | 6.20 | 5.20 | 0 | 0 | 0 |
| 19/07/2021 |
5.70
|
438,400 | 5.30 | 5.70 | 5.10 | 0 | 0 | 0 |
| 16/07/2021 |
5.30
|
167,900 | 4.70 | 5.30 | 4.70 | 0 | 0 | 0 |
| 15/07/2021 |
4.70
|
49,800 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 14/07/2021 |
4.60
|
57,900 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
| 13/07/2021 |
4.40
|
15,200 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
| 12/07/2021 |
4.30
|
113,004 | 5 | 5 | 4.30 | 0 | 0 | 0 |
| 09/07/2021 |
5
|
44,200 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 08/07/2021 |
5.20
|
31,340 | 5 | 5.30 | 5.10 | 0 | 0 | 0 |
| 07/07/2021 |
5
|
39,912 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 06/07/2021 |
5.50
|
68,600 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 05/07/2021 |
5.60
|
37,010 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 02/07/2021 |
5.70
|
42,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 01/07/2021 |
5.70
|
45,912 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 30/06/2021 |
5.80
|
94,900 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 29/06/2021 |
5.80
|
23,100 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 28/06/2021 |
5.90
|
39,233 | 5.80 | 6 | 5.70 | 1 | 0 | 0.0 |
| 25/06/2021 |
5.80
|
12,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 24/06/2021 |
5.80
|
28,300 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 23/06/2021 |
5.80
|
76,100 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 22/06/2021 |
6
|
107,780 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
| 21/06/2021 |
6
|
100,100 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 18/06/2021 |
6.20
|
266,930 | 5.80 | 6.30 | 5.70 | 0 | 0 | 0 |
| 17/06/2021 |
5.80
|
44,400 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 16/06/2021 |
5.70
|
116,800 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 15/06/2021 |
5.70
|
56,227 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 14/06/2021 |
5.50
|
63,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 11/06/2021 |
5.70
|
39,800 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 10/06/2021 |
5.60
|
62,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 09/06/2021 |
5.60
|
74,306 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 08/06/2021 |
5.70
|
66,621 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 07/06/2021 |
5.90
|
122,998 | 6.10 | 6.30 | 5.60 | 0 | 0 | 0 |
| 04/06/2021 |
6.10
|
257,640 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 03/06/2021 |
5.70
|
154,400 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 02/06/2021 |
5.60
|
132,300 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 01/06/2021 |
5.60
|
146,709 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 31/05/2021 |
5.80
|
126,700 | 5.50 | 6 | 5.40 | 0 | 0 | 0 |
| 28/05/2021 |
5.50
|
105,400 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 27/05/2021 |
5.40
|
255,300 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 26/05/2021 |
5.70
|
84,710 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 25/05/2021 |
6
|
127,800 | 5.70 | 6.20 | 5.60 | 0 | 0 | 0 |
| 24/05/2021 |
5.70
|
147,800 | 5.60 | 6 | 5.50 | 0 | 0 | 0 |
| 21/05/2021 |
5.60
|
116,261 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 20/05/2021 |
6.10
|
140,300 | 6.70 | 6.70 | 5.80 | 0 | 0 | 0 |