| 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) |
-0.15 | -1.23% | 4,200,200 | -1,120,400 | -13.9 |
11.95
13.20
11.95
|
|
2 tháng
(2025-12-01) |
-0.35 | -2.82% | 6,290,400 | -1,523,000 | -18.8 |
11.95
13.20
11.95
|
|
3 tháng
(2025-10-30) |
-0.95 | -7.31% | 8,514,400 | -1,991,900 | -24.7 |
11.95
13.20
11.95
|
|
6 tháng
(2025-08-01) |
-1.50 | -11.07% | 28,687,700 | -2,234,300 | -28.1 |
11.95
14.05
11.95
|
|
12 tháng
(2025-02-03) |
-1.16 | -8.76% | 84,135,300 | -365,700 | 1.5 |
11.21
15.21
11.95
|
|
24 tháng
(2024-02-15) |
2.28 | 23.31% | 200,004,100 | 1,374,776 | 34.8 |
9.55
15.39
11.95
|
|
36 tháng
(2023-02-13) |
4.52 | 59.93% | 338,928,600 | 4,614,588 | 70.8 |
7.53
15.39
11.95
|
|
60 tháng
(2021-02-23) |
5.61 | 87.19% | 641,666,600 | 3,413,934 | 54.5 |
4.09
15.39
11.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/01/2022 |
7.19
|
410,600 | 7.73 | 7.73 | 7.19 | 0 | 4,000 | -0.0 |
| 21/01/2022 |
7.73
|
213,700 | 7.66 | 7.84 | 7.51 | 0 | 7,200 | -0.1 |
| 20/01/2022 |
7.66
|
152,200 | 7.22 | 7.66 | 7.14 | 0 | 0 | 0 |
| 19/01/2022 |
7.22
|
313,400 | 7.18 | 7.36 | 7.17 | 100 | 1,500 | -0.0 |
| 18/01/2022 |
7.18
|
700,000 | 8.21 | 8.21 | 7.18 | 11,200 | 0 | 0.1 |
| 17/01/2022 |
8.21
|
216,700 | 8.17 | 8.36 | 7.95 | 0 | 0 | 0 |
| 14/01/2022 |
8.17
|
409,900 | 8.40 | 8.40 | 7.84 | 1,500 | 600 | 0.0 |
| 13/01/2022 |
8.40
|
759,300 | 8.62 | 8.80 | 8.25 | 0 | 21,300 | -0.2 |
| 12/01/2022 |
8.62
|
923,400 | 8.54 | 8.80 | 8.40 | 0 | 3,700 | -0.0 |
| 11/01/2022 |
8.54
|
739,000 | 8.76 | 8.76 | 8.51 | 600 | 21,000 | -0.2 |
| 10/01/2022 |
8.76
|
2,190,500 | 8.21 | 8.76 | 8.17 | 21,400 | 400 | 0.2 |
| 07/01/2022 |
8.21
|
842,700 | 8.28 | 8.36 | 8.17 | 0 | 10,700 | -0.1 |
| 06/01/2022 |
8.28
|
523,800 | 8.32 | 8.43 | 8.21 | 0 | 4,100 | -0.0 |
| 05/01/2022 |
8.32
|
772,900 | 8.43 | 8.51 | 8.32 | 5,800 | 0 | 0.1 |
| 04/01/2022 |
8.43
|
566,800 | 8.28 | 8.43 | 8.25 | 20,000 | 100 | 0.2 |
| 31/12/2021 |
8.28
|
441,200 | 8.21 | 8.28 | 8.17 | 0 | 10,600 | -0.1 |
| 30/12/2021 |
8.21
|
380,100 | 8.32 | 8.40 | 8.21 | 0 | 900 | -0.0 |
| 29/12/2021 |
8.32
|
515,700 | 8.21 | 8.43 | 8.21 | 7,500 | 0 | 0.1 |
| 28/12/2021 |
8.21
|
604,800 | 8.32 | 8.36 | 8.21 | 11,500 | 4,900 | 0.1 |
| 27/12/2021 |
8.32
|
380,400 | 8.40 | 8.51 | 8.25 | 0 | 14,300 | -0.2 |
| 24/12/2021 |
8.40
|
398,500 | 8.40 | 8.51 | 8.28 | 0 | 33,000 | -0.4 |
| 23/12/2021 |
8.40
|
722,000 | 8.58 | 8.58 | 8.10 | 5,000 | 26,300 | -0.2 |
| 22/12/2021 |
8.58
|
1,069,000 | 8.47 | 8.84 | 8.28 | 17,400 | 7,300 | 0.1 |
| 21/12/2021 |
8.47
|
470,700 | 8.54 | 8.54 | 8.25 | 14,700 | 8,200 | 0.1 |
| 20/12/2021 |
8.54
|
591,300 | 8.62 | 8.62 | 8.32 | 7,600 | 1,100 | 0.1 |
| 17/12/2021 |
8.62
|
618,400 | 8.62 | 8.84 | 8.54 | 8,600 | 20,000 | -0.1 |
| 16/12/2021 |
8.62
|
712,100 | 8.65 | 8.80 | 8.47 | 7,400 | 700 | 0.1 |
| 15/12/2021 |
8.65
|
1,089,600 | 8.62 | 9.06 | 8.43 | 400 | 75,400 | -0.9 |
| 14/12/2021 |
8.62
|
653,800 | 8.69 | 8.76 | 8.47 | 53,000 | 23,000 | 0.3 |
| 13/12/2021 |
8.69
|
697,300 | 8.58 | 8.95 | 8.62 | 4,000 | 58,500 | -0.6 |
| 10/12/2021 |
8.58
|
1,709,300 | 8.03 | 8.58 | 7.99 | 25,100 | 0 | 0.3 |
| 09/12/2021 |
8.03
|
420,100 | 7.99 | 8.06 | 7.92 | 7,500 | 0 | 0.1 |
| 08/12/2021 |
7.99
|
339,500 | 7.99 | 8.10 | 7.95 | 400 | 2,500 | -0.0 |
| 07/12/2021 |
7.99
|
430,400 | 7.66 | 8.03 | 7.62 | 5,900 | 1,300 | 0.0 |
| 06/12/2021 |
7.66
|
763,600 | 8.03 | 8.03 | 7.59 | 15,500 | 49,100 | -0.4 |
| 03/12/2021 |
8.03
|
629,100 | 8.28 | 8.36 | 8.03 | 0 | 28,000 | -0.3 |
| 02/12/2021 |
8.28
|
510,900 | 8.21 | 8.28 | 8.21 | 2,000 | 0 | 0.0 |
| 01/12/2021 |
8.21
|
517,000 | 8.17 | 8.21 | 8.06 | 1,400 | 29,700 | -0.3 |
| 30/11/2021 |
8.17
|
578,900 | 8.06 | 8.28 | 8.03 | 5,600 | 4,400 | 0.0 |
| 29/11/2021 |
8.06
|
722,900 | 8.25 | 8.25 | 7.81 | 20,000 | 9,600 | -0.1 |
| 26/11/2021 |
8.25
|
706,400 | 8.36 | 8.36 | 8.14 | 500 | 19,800 | -0.2 |
| 25/11/2021 |
8.36
|
570,200 | 8.28 | 8.54 | 8.03 | 30,200 | 10,700 | 0.2 |
| 24/11/2021 |
8.28
|
746,700 | 8.54 | 8.62 | 8.25 | 300 | 95,600 | -1.1 |
| 23/11/2021 |
8.54
|
545,900 | 8.25 | 8.58 | 7.81 | 14,500 | 200 | 0.2 |
| 22/11/2021 |
8.25
|
1,697,800 | 8.84 | 8.91 | 8.25 | 2,400 | 76,300 | -0.9 |
| 19/11/2021 |
8.84
|
2,275,700 | 9.28 | 9.39 | 8.65 | 6,600 | 88,900 | -1.0 |
| 18/11/2021 |
9.28
|
1,706,000 | 9.28 | 9.50 | 9.02 | 0 | 55,100 | -0.7 |
| 17/11/2021 |
9.28
|
920,800 | 9.43 | 9.50 | 9.28 | 0 | 98,400 | -1.2 |
| 16/11/2021 |
9.43
|
2,607,700 | 9.06 | 9.54 | 8.91 | 20,100 | 9,100 | 0.1 |
| 15/11/2021 |
9.06
|
1,786,600 | 9.17 | 9.17 | 8.95 | 10,900 | 2,300 | 0.1 |
| 12/11/2021 |
9.17
|
1,017,900 | 9.21 | 9.39 | 9.02 | 18,400 | 81,200 | -0.8 |
| 11/11/2021 |
9.21
|
1,617,900 | 9.24 | 9.54 | 9.17 | 13,500 | 106,100 | -1.2 |
| 10/11/2021 |
9.24
|
2,330,000 | 8.91 | 9.24 | 8.84 | 61,300 | 142,600 | -1.0 |
| 09/11/2021 |
8.91
|
1,815,900 | 8.87 | 9.06 | 8.80 | 56,900 | 5,700 | 0.6 |
| 08/11/2021 |
8.87
|
1,011,900 | 8.98 | 9.21 | 8.80 | 1,600 | 33,400 | -0.4 |
| 05/11/2021 |
8.98
|
1,028,400 | 8.65 | 9.06 | 8.54 | 75,100 | 1,000 | 0.9 |
| 04/11/2021 |
8.65
|
1,437,200 | 8.76 | 8.84 | 8.58 | 38,600 | 3,200 | 0.4 |
| 03/11/2021 |
8.76
|
1,845,100 | 9.21 | 9.35 | 8.76 | 50,800 | 45,000 | 0.1 |
| 02/11/2021 |
9.21
|
1,757,300 | 9.28 | 9.54 | 9.09 | 66,300 | 100,000 | -0.4 |
| 01/11/2021 |
9.28
|
2,087,900 | 9.57 | 9.57 | 9.21 | 1,100 | 122,700 | -1.5 |
| 29/10/2021 |
9.57
|
1,656,300 | 9.72 | 9.87 | 9.50 | 6,300 | 10,200 | -0.1 |
| 28/10/2021 |
9.72
|
2,447,200 | 9.65 | 9.94 | 9.28 | 37,600 | 12,700 | 0.3 |
| 27/10/2021 |
9.65
|
1,522,900 | 9.68 | 9.98 | 9.54 | 20,600 | 20,600 | -0.0 |
| 26/10/2021 |
9.68
|
2,063,000 | 10.02 | 10.05 | 9.50 | 26,400 | 33,400 | -0.1 |
| 25/10/2021 |
10.02
|
1,103,100 | 10.42 | 10.42 | 9.94 | 1,300 | 30,300 | -0.4 |
| 22/10/2021 |
10.42
|
1,901,500 | 9.98 | 10.57 | 9.72 | 30,800 | 38,700 | -0.1 |
| 21/10/2021 |
9.98
|
893,300 | 9.98 | 10.24 | 9.72 | 8,300 | 67,000 | -0.8 |
| 20/10/2021 |
9.98
|
3,438,800 | 9.35 | 9.98 | 9.21 | 53,800 | 6,000 | 0.6 |
| 19/10/2021 |
9.35
|
950,100 | 9.39 | 9.54 | 9.06 | 35,600 | 0 | 0.5 |
| 18/10/2021 |
9.39
|
1,575,200 | 9.68 | 9.76 | 9.35 | 3,200 | 6,900 | -0.0 |
| 15/10/2021 |
9.68
|
1,555,900 | 9.83 | 10.16 | 9.46 | 30,000 | 81,600 | -0.7 |
| 14/10/2021 |
9.83
|
3,169,200 | 9.21 | 9.83 | 9.13 | 22,900 | 18,900 | 0.1 |
| 13/10/2021 |
9.21
|
2,595,700 | 8.91 | 9.32 | 9.06 | 57,700 | 12,000 | 0.6 |
| 12/10/2021 |
8.91
|
2,549,400 | 8.69 | 8.98 | 8.58 | 13,400 | 96,100 | -1.0 |
| 11/10/2021 |
8.69
|
938,000 | 8.84 | 8.95 | 8.62 | 12,900 | 42,300 | -0.2 |
| 08/10/2021 |
8.84
|
2,365,900 | 8.84 | 9.13 | 8.73 | 300 | 39,200 | -0.5 |
| 07/10/2021 |
8.84
|
2,036,700 | 8.58 | 9.06 | 8.32 | 86,000 | 30,100 | 0.7 |
| 06/10/2021 |
8.58
|
1,230,700 | 8.73 | 8.73 | 8.32 | 68,400 | 21,400 | 0.5 |
| 05/10/2021 |
8.73
|
1,661,000 | 8.73 | 9.09 | 8.47 | 5,300 | 126,300 | -1.4 |
| 04/10/2021 |
8.73
|
903,700 | 8.17 | 8.73 | 8.32 | 27,200 | 0 | 0.3 |
| 01/10/2021 |
8.17
|
1,402,000 | 8.47 | 8.54 | 8.17 | 68,508 | 81,808 | -0.1 |
| 30/09/2021 |
8.47
|
1,204,100 | 8.43 | 8.58 | 8.32 | 7,700 | 75,300 | -0.8 |
| 29/09/2021 |
8.43
|
595,600 | 8.40 | 8.47 | 8.14 | 21,600 | 3,500 | 0.2 |
| 28/09/2021 |
8.40
|
1,556,900 | 7.95 | 8.43 | 7.59 | 123,700 | 4,900 | 1.3 |
| 27/09/2021 |
7.95
|
2,324,500 | 8.40 | 8.65 | 7.95 | 80,200 | 1,000 | 0.9 |
| 24/09/2021 |
8.40
|
2,374,000 | 8.76 | 9.13 | 8.25 | 204,400 | 1,200 | 2.3 |
| 23/09/2021 |
8.76
|
3,363,300 | 9.39 | 9.46 | 8.76 | 27,100 | 11,100 | 0.2 |
| 22/09/2021 |
9.39
|
1,699,600 | 9.43 | 9.83 | 9.28 | 13,000 | 64,100 | -0.7 |
| 21/09/2021 |
9.43
|
3,310,300 | 8.84 | 9.43 | 8.47 | 69,700 | 0 | 0.8 |
| 20/09/2021 |
8.84
|
3,569,200 | 8.95 | 9.57 | 8.69 | 73,500 | 35,300 | 0.5 |
| 17/09/2021 |
8.95
|
2,842,200 | 8.40 | 8.95 | 8.62 | 129,600 | 13,500 | 1.4 |
| 16/09/2021 |
8.40
|
3,125,500 | 7.88 | 8.40 | 7.95 | 3,000 | 60,600 | -0.6 |
| 15/09/2021 |
7.88
|
2,735,200 | 7.36 | 7.88 | 7.15 | 43,400 | 2,800 | 0.4 |
| 14/09/2021 |
7.36
|
3,493,400 | 7.59 | 7.95 | 7.33 | 16,200 | 116,200 | -1.0 |
| 13/09/2021 |
7.59
|
1,670,700 | 7.09 | 7.59 | 7.36 | 0 | 8,000 | -0.1 |
| 10/09/2021 |
7.09
|
4,614,600 | 6.63 | 7.09 | 6.78 | 6,300 | 18,800 | -0.1 |
| 09/09/2021 |
6.63
|
1,021,200 | 6.45 | 6.69 | 6.33 | 31,300 | 1,200 | 0.3 |
| 08/09/2021 |
6.45
|
1,133,300 | 6.55 | 6.63 | 6.23 | 20,800 | 8,100 | 0.1 |
| 07/09/2021 |
6.55
|
2,117,500 | 6.54 | 6.94 | 6.54 | 400 | 113,000 | -1.0 |
| 06/09/2021 |
6.54
|
2,301,400 | 6.11 | 6.54 | 6.19 | 41,900 | 0 | 0.4 |