| 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) |
0.35 | 2.87% | 23,513,300 | 764,300 | 9.4 |
11.75
12.55
12.35
|
|
2 tháng
(2025-10-06) |
-1.60 | -11.31% | 62,165,500 | 751,200 | 8.6 |
11.75
14.15
12.35
|
|
3 tháng
(2025-09-08) |
-1.25 | -9.06% | 117,207,400 | 1,196,300 | 14.2 |
11.75
15
12.35
|
|
6 tháng
(2025-06-09) |
0.85 | 7.26% | 439,528,600 | 6,916,182 | 99.0 |
11.70
16
12.35
|
|
12 tháng
(2024-12-10) |
-0.32 | -2.48% | 878,498,300 | 6,542,510 | 81.7 |
10.40
21.17
12.35
|
|
24 tháng
(2023-12-18) |
1.73 | 16.04% | 1,247,111,100 | 9,616,814 | 115.5 |
8.21
21.17
12.35
|
|
36 tháng
(2022-12-21) |
7.46 | 146.65% | 1,293,755,000 | 6,659,654 | 67.5 |
4.47
21.17
12.35
|
|
60 tháng
(2020-12-31) |
-11.88 | -48.64% | 1,431,203,110 | 2,339,252 | -13.7 |
3.66
24.81
12.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/12/2021 |
9.09
|
382,600 | 8.96 | 9.20 | 8.88 | 3,100 | 20,000 | -0.3 |
| 01/12/2021 |
8.96
|
340,600 | 9.01 | 9.12 | 8.85 | 7,400 | 114,200 | -1.8 |
| 30/11/2021 |
9.01
|
355,400 | 9.12 | 9.20 | 8.90 | 7,200 | 10,100 | -0.0 |
| 29/11/2021 |
9.12
|
369,400 | 8.96 | 9.28 | 8.69 | 22,200 | 13,000 | 0.1 |
| 26/11/2021 |
8.96
|
496,200 | 9.30 | 9.30 | 8.88 | 6,800 | 41,900 | -0.6 |
| 25/11/2021 |
9.30
|
282,100 | 9.51 | 9.59 | 9.22 | 9,500 | 22,000 | -0.2 |
| 24/11/2021 |
9.51
|
313,900 | 9.20 | 9.51 | 9.28 | 18,500 | 3,500 | 0.3 |
| 23/11/2021 |
9.20
|
471,300 | 9.20 | 9.22 | 8.75 | 11,700 | 16,200 | -0.1 |
| 22/11/2021 |
9.20
|
961,500 | 9.70 | 9.99 | 9.17 | 44,700 | 43,200 | 0.0 |
| 19/11/2021 |
9.70
|
762,900 | 10.12 | 10.23 | 9.46 | 56,000 | 32,000 | 0.4 |
| 18/11/2021 |
10.12
|
1,230,200 | 9.81 | 10.28 | 9.65 | 116,900 | 10,900 | 2.0 |
| 17/11/2021 |
9.81
|
563,300 | 9.28 | 9.81 | 9.30 | 33,400 | 8,400 | 0.4 |
| 16/11/2021 |
9.28
|
1,052,500 | 9.81 | 9.81 | 9.28 | 25,200 | 7,000 | 0.3 |
| 15/11/2021 |
9.81
|
853,500 | 9.65 | 10.02 | 9.38 | 12,000 | 13,800 | -0.0 |
| 12/11/2021 |
9.65
|
577,600 | 9.57 | 9.81 | 9.49 | 3,700 | 11,600 | -0.1 |
| 11/11/2021 |
9.57
|
2,260,700 | 8.96 | 9.57 | 8.98 | 45,000 | 11,200 | 0.6 |
| 10/11/2021 |
8.96
|
462,300 | 8.90 | 9.01 | 8.88 | 25,100 | 1,800 | 0.4 |
| 09/11/2021 |
8.90
|
657,700 | 8.90 | 9.04 | 8.88 | 8,400 | 3,000 | 0.1 |
| 08/11/2021 |
8.90
|
768,400 | 8.82 | 9.01 | 8.88 | 30,400 | 4,100 | 0.4 |
| 05/11/2021 |
8.82
|
351,100 | 8.59 | 8.96 | 8.48 | 18,100 | 6,100 | 0.2 |
| 04/11/2021 |
8.59
|
178,200 | 8.48 | 8.77 | 8.32 | 7,200 | 500 | 0.0 |
| 03/11/2021 |
8.48
|
449,500 | 8.93 | 8.96 | 8.48 | 4,700 | 100 | 0.1 |
| 02/11/2021 |
8.93
|
1,150,900 | 8.53 | 9.12 | 8.48 | 10,600 | 7,300 | 0.1 |
| 01/11/2021 |
8.53
|
336,200 | 8.56 | 8.75 | 8.48 | 8,000 | 2,700 | 0.1 |
| 29/10/2021 |
8.56
|
285,300 | 8.56 | 8.59 | 8.27 | 13,100 | 31,100 | -0.3 |
| 28/10/2021 |
8.56
|
337,300 | 8.53 | 8.85 | 8.22 | 11,700 | 18,500 | -0.1 |
| 27/10/2021 |
8.53
|
191,400 | 8.85 | 8.85 | 8.43 | 5,200 | 6,000 | -0.0 |
| 26/10/2021 |
8.85
|
377,200 | 8.64 | 8.98 | 8.64 | 39,800 | 8,400 | 0.5 |
| 25/10/2021 |
8.64
|
1,332,900 | 8.08 | 8.64 | 8.14 | 25,800 | 5,000 | 0.3 |
| 22/10/2021 |
8.08
|
118,800 | 8.08 | 8.16 | 8.08 | 0 | 5,400 | -0.1 |
| 21/10/2021 |
8.08
|
74,500 | 8.14 | 8.16 | 8.08 | 0 | 700 | -0.0 |
| 20/10/2021 |
8.14
|
142,600 | 8.16 | 8.16 | 8.08 | 200 | 1,200 | -0.0 |
| 19/10/2021 |
8.16
|
126,800 | 8.08 | 8.16 | 8.06 | 3,000 | 3,700 | -0.0 |
| 18/10/2021 |
8.08
|
98,400 | 8.14 | 8.19 | 8.06 | 0 | 13,100 | -0.2 |
| 15/10/2021 |
8.14
|
137,600 | 8.11 | 8.14 | 8.06 | 300 | 1,100 | -0.0 |
| 14/10/2021 |
8.11
|
143,000 | 8.08 | 8.22 | 8.06 | 4,500 | 2,900 | 0.0 |
| 13/10/2021 |
8.08
|
63,400 | 8.11 | 8.14 | 8.03 | 2,000 | 2,900 | -0.0 |
| 12/10/2021 |
8.11
|
53,600 | 8.16 | 8.19 | 8.08 | 2,800 | 3,000 | -0.0 |
| 11/10/2021 |
8.16
|
48,400 | 8.14 | 8.22 | 8.08 | 11,900 | 2,800 | 0.1 |
| 08/10/2021 |
8.14
|
83,500 | 8.06 | 8.19 | 8.06 | 200 | 300 | -0.0 |
| 07/10/2021 |
8.06
|
124,700 | 8.16 | 8.29 | 8.06 | 3,100 | 5,000 | -0.0 |
| 06/10/2021 |
8.16
|
113,800 | 8.08 | 8.24 | 8.06 | 8,100 | 4,000 | 0.1 |
| 05/10/2021 |
8.08
|
106,300 | 8.06 | 8.14 | 8.03 | 2,000 | 1,000 | 0.0 |
| 04/10/2021 |
8.06
|
97,600 | 8.03 | 8.16 | 8.00 | 9,400 | 4,200 | 0.1 |
| 01/10/2021 |
8.03
|
90,500 | 8.08 | 8.19 | 8.00 | 28,200 | 25,900 | 0.0 |
| 30/09/2021 |
8.08
|
97,500 | 8.06 | 8.35 | 8.06 | 3,300 | 100 | 0.0 |
| 29/09/2021 |
8.06
|
129,800 | 8.03 | 8.08 | 7.98 | 300 | 300 | 0.0 |
| 28/09/2021 |
8.03
|
257,200 | 8.11 | 8.11 | 7.87 | 2,300 | 3,700 | -0.0 |
| 27/09/2021 |
8.11
|
255,000 | 8.53 | 8.53 | 8.06 | 0 | 21,300 | -0.3 |
| 24/09/2021 |
8.53
|
143,500 | 8.80 | 8.80 | 8.53 | 0 | 17,200 | -0.3 |
| 23/09/2021 |
8.80
|
656,300 | 8.56 | 9.01 | 8.61 | 5,500 | 1,200 | 0.1 |
| 22/09/2021 |
8.56
|
407,200 | 8.14 | 8.59 | 8.08 | 6,900 | 4,200 | 0.0 |
| 21/09/2021 |
8.14
|
141,100 | 8.29 | 8.29 | 8.14 | 7,700 | 2,800 | 0.1 |
| 20/09/2021 |
8.29
|
181,200 | 8.27 | 8.40 | 8.27 | 14,800 | 0 | 0.2 |
| 17/09/2021 |
8.27
|
331,300 | 8.11 | 8.48 | 8.06 | 5,300 | 3,800 | 0.0 |
| 16/09/2021 |
8.11
|
81,500 | 8.14 | 8.16 | 8.03 | 2,800 | 6,200 | -0.1 |
| 15/09/2021 |
8.14
|
179,400 | 8.08 | 8.14 | 8.00 | 500 | 22,900 | -0.3 |
| 14/09/2021 |
8.08
|
132,100 | 8.11 | 8.24 | 8.00 | 3,700 | 400 | 0.1 |
| 13/09/2021 |
8.11
|
134,200 | 8.19 | 8.19 | 7.84 | 10,400 | 7,700 | 0.0 |
| 10/09/2021 |
8.19
|
124,700 | 8.11 | 8.19 | 8.06 | 2,100 | 0 | 0.0 |
| 09/09/2021 |
8.11
|
91,200 | 8.14 | 8.22 | 8.06 | 100 | 4,200 | -0.1 |
| 08/09/2021 |
8.14
|
148,800 | 8.06 | 8.37 | 8.08 | 4,700 | 1,400 | 0.1 |
| 07/09/2021 |
8.06
|
188,500 | 8.35 | 8.43 | 8.00 | 100 | 10,000 | -0.2 |
| 06/09/2021 |
8.35
|
168,800 | 8.27 | 8.53 | 8.27 | 36,900 | 1,000 | 0.6 |
| 01/09/2021 |
8.27
|
96,000 | 8.29 | 8.40 | 8.22 | 5,800 | 2,900 | 0.0 |
| 31/08/2021 |
8.29
|
281,500 | 8.11 | 8.53 | 8.06 | 12,400 | 600 | 0.2 |
| 30/08/2021 |
8.11
|
163,400 | 8.00 | 8.19 | 7.95 | 13,600 | 0 | 0.2 |
| 27/08/2021 |
8.00
|
153,300 | 8.06 | 8.06 | 7.84 | 3,200 | 3,600 | -0.0 |
| 26/08/2021 |
8.06
|
168,100 | 8.08 | 8.19 | 8.03 | 11,100 | 1,200 | 0.2 |
| 25/08/2021 |
8.08
|
216,800 | 8.43 | 8.43 | 8.03 | 0 | 13,000 | -0.2 |
| 24/08/2021 |
8.43
|
334,000 | 8.43 | 8.90 | 8.27 | 3,100 | 14,600 | -0.2 |
| 23/08/2021 |
8.43
|
197,600 | 7.90 | 8.43 | 7.90 | 1,800 | 5,100 | -0.1 |
| 20/08/2021 |
7.90
|
691,900 | 8.22 | 8.27 | 7.84 | 3,700 | 28,100 | -0.4 |
| 19/08/2021 |
8.22
|
335,100 | 8.37 | 8.37 | 8.22 | 6,000 | 2,700 | 0.1 |
| 18/08/2021 |
8.37
|
232,700 | 8.45 | 8.48 | 8.27 | 1,400 | 200 | 0.0 |
| 17/08/2021 |
8.45
|
520,100 | 8.85 | 8.85 | 8.40 | 6,500 | 8,800 | -0.0 |
| 16/08/2021 |
8.85
|
241,200 | 8.72 | 9.01 | 8.69 | 13,200 | 14,100 | -0.0 |
| 13/08/2021 |
8.72
|
357,100 | 8.90 | 8.90 | 8.48 | 17,600 | 20,800 | -0.1 |
| 12/08/2021 |
8.90
|
457,700 | 9.22 | 9.22 | 8.75 | 8,600 | 15,800 | -0.1 |
| 11/08/2021 |
9.22
|
632,300 | 9.96 | 9.96 | 9.22 | 19,500 | 46,000 | -0.5 |
| 10/08/2021 |
9.96
|
819,900 | 9.83 | 10.44 | 9.49 | 26,600 | 36,500 | -0.2 |
| 09/08/2021 |
9.83
|
748,200 | 9.20 | 9.83 | 9.57 | 22,000 | 700 | 0.4 |
| 06/08/2021 |
9.20
|
427,200 | 8.61 | 9.20 | 9.20 | 45,000 | 0 | 0.8 |
| 05/08/2021 |
8.61
|
1,433,200 | 8.06 | 8.61 | 8.03 | 26,900 | 0 | 0.4 |
| 04/08/2021 |
8.06
|
81,300 | 8.03 | 8.11 | 8.00 | 10,200 | 0 | 0.2 |
| 03/08/2021 |
8.03
|
115,000 | 8.06 | 8.06 | 7.90 | 7,200 | 0 | 0.1 |
| 02/08/2021 |
8.06
|
159,700 | 8.16 | 8.16 | 7.95 | 4,300 | 0 | 0.1 |
| 30/07/2021 |
8.16
|
57,000 | 8.16 | 8.22 | 8.00 | 3,700 | 100 | 0.1 |
| 29/07/2021 |
8.16
|
252,100 | 7.98 | 8.37 | 7.98 | 5,500 | 0 | 0.1 |
| 28/07/2021 |
7.98
|
399,700 | 8.37 | 8.37 | 7.95 | 600 | 131,400 | -2.0 |
| 27/07/2021 |
8.37
|
198,800 | 8.59 | 8.64 | 8.32 | 600 | 82,500 | -1.3 |
| 26/07/2021 |
8.59
|
56,600 | 8.53 | 8.59 | 8.29 | 800 | 37,300 | -0.6 |
| 23/07/2021 |
8.53
|
35,500 | 8.67 | 8.67 | 8.45 | 1,200 | 16,800 | -0.3 |
| 22/07/2021 |
8.67
|
80,900 | 8.67 | 8.80 | 8.48 | 900 | 33,900 | -0.5 |
| 21/07/2021 |
8.67
|
24,200 | 8.43 | 8.80 | 8.43 | 1,300 | 0 | 0.0 |
| 20/07/2021 |
8.43
|
44,300 | 8.37 | 8.45 | 7.95 | 100 | 4,100 | -0.1 |
| 19/07/2021 |
8.37
|
77,000 | 8.64 | 8.64 | 8.27 | 200 | 3,100 | -0.0 |
| 16/07/2021 |
8.64
|
60,000 | 8.59 | 8.75 | 8.53 | 700 | 1,000 | -0.0 |
| 15/07/2021 |
8.59
|
23,900 | 8.51 | 8.67 | 8.27 | 1,100 | 600 | 0.0 |
| 14/07/2021 |
8.51
|
39,400 | 8.64 | 8.75 | 8.37 | 0 | 600 | -0.0 |