| 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) |
-0.37 | -5.67% | 9,191,000 | 35,300 | 0.2 |
6.14
6.60
6.14
|
|
2 tháng
(2025-12-01) |
-0.74 | -10.74% | 15,874,300 | 32,800 | 0.2 |
6.14
6.97
6.14
|
|
3 tháng
(2025-10-30) |
-0.90 | -12.77% | 24,402,800 | -255,700 | -1.8 |
6.14
7.20
6.14
|
|
6 tháng
(2025-08-01) |
-1.13 | -15.54% | 137,666,300 | 693,000 | 7.4 |
6.14
8.48
6.14
|
|
12 tháng
(2025-02-03) |
-0.98 | -13.71% | 273,405,200 | 1,336,261 | 5.6 |
5.35
8.48
6.14
|
|
24 tháng
(2024-02-15) |
-2.49 | -28.79% | 733,285,100 | 8,226,597 | 88.4 |
5.35
11.03
6.14
|
|
36 tháng
(2023-02-13) |
-0.70 | -10.24% | 1,657,597,400 | 7,331,124 | 83.6 |
5.35
11.03
6.14
|
|
60 tháng
(2021-02-23) |
-2.92 | -32.18% | 3,707,300,000 | 10,402,505 | 122.9 |
5.35
19
6.14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/09/2021 |
9.69
|
14,501,200 | 9.07 | 9.69 | 8.93 | 234,400 | 29,800 | 3.4 |
| 31/08/2021 |
9.07
|
7,594,200 | 9.01 | 9.35 | 8.81 | 12,500 | 67,100 | -0.9 |
| 30/08/2021 |
9.01
|
9,750,800 | 8.64 | 9.24 | 8.67 | 3,800 | 146,300 | -2.3 |
| 27/08/2021 |
8.64
|
4,907,600 | 8.10 | 8.64 | 7.99 | 73,300 | 500 | 1.1 |
| 26/08/2021 |
8.10
|
1,997,700 | 8.16 | 8.30 | 7.99 | 60,300 | 44,800 | 0.2 |
| 25/08/2021 |
8.16
|
2,133,500 | 7.85 | 8.19 | 7.73 | 25,600 | 11,000 | 0.2 |
| 24/08/2021 |
7.85
|
3,981,100 | 7.96 | 8.10 | 7.68 | 113,000 | 0 | 1.5 |
| 23/08/2021 |
7.96
|
4,603,100 | 8.39 | 8.39 | 7.96 | 89,700 | 6,100 | 1.2 |
| 20/08/2021 |
8.39
|
9,595,900 | 8.96 | 9.04 | 8.33 | 5,300 | 41,600 | -0.5 |
| 19/08/2021 |
8.96
|
3,572,800 | 8.87 | 9.04 | 8.84 | 2,500 | 1,200 | 0.0 |
| 18/08/2021 |
8.87
|
4,142,700 | 8.76 | 9.07 | 8.67 | 10,000 | 6,300 | 0.1 |
| 17/08/2021 |
8.76
|
5,487,900 | 8.67 | 8.93 | 8.53 | 3,500 | 1,500 | 0.0 |
| 16/08/2021 |
8.67
|
4,311,300 | 8.87 | 9.10 | 8.67 | 400 | 11,200 | -0.2 |
| 13/08/2021 |
8.87
|
5,044,500 | 8.81 | 8.98 | 8.53 | 16,700 | 8,500 | 0.1 |
| 12/08/2021 |
8.81
|
7,661,400 | 8.50 | 8.93 | 8.30 | 0 | 112,100 | -1.7 |
| 11/08/2021 |
8.50
|
6,263,900 | 8.19 | 8.70 | 8.10 | 2,000 | 1,100 | 0.0 |
| 10/08/2021 |
8.19
|
4,303,200 | 8.07 | 8.41 | 8.05 | 15,900 | 195,300 | -2.6 |
| 09/08/2021 |
8.07
|
8,788,100 | 7.56 | 8.07 | 7.51 | 77,300 | 10,700 | 0.9 |
| 06/08/2021 |
7.56
|
2,173,300 | 7.62 | 7.68 | 7.53 | 0 | 0 | 0 |
| 05/08/2021 |
7.62
|
3,178,400 | 7.51 | 7.79 | 7.39 | 15,100 | 100 | 0.2 |
| 04/08/2021 |
7.51
|
3,162,400 | 7.39 | 7.59 | 7.33 | 76,900 | 15,000 | 0.8 |
| 03/08/2021 |
7.39
|
1,761,200 | 7.42 | 7.51 | 7.31 | 31,300 | 63,400 | -0.4 |
| 02/08/2021 |
7.42
|
3,163,600 | 7.22 | 7.62 | 7.16 | 72,900 | 11,100 | 0.8 |
| 30/07/2021 |
7.22
|
4,016,600 | 7.33 | 7.42 | 7.22 | 25,400 | 1,500 | 0.3 |
| 29/07/2021 |
7.33
|
1,345,400 | 7.28 | 7.42 | 7.28 | 27,100 | 500 | 0.3 |
| 28/07/2021 |
7.28
|
2,126,700 | 7.48 | 7.53 | 7.19 | 3,300 | 300 | 0.0 |
| 27/07/2021 |
7.48
|
1,795,500 | 7.48 | 7.62 | 7.45 | 0 | 4,700 | -0.1 |
| 26/07/2021 |
7.48
|
1,680,500 | 7.62 | 7.62 | 7.31 | 0 | 10,000 | -0.1 |
| 23/07/2021 |
7.62
|
5,050,800 | 7.51 | 7.96 | 7.59 | 6,200 | 11,700 | -0.1 |
| 22/07/2021 |
7.51
|
2,638,000 | 7.02 | 7.51 | 7.11 | 2,900 | 100 | 0.0 |
| 21/07/2021 |
7.02
|
1,969,400 | 6.88 | 7.05 | 6.88 | 26,300 | 13,600 | 0.2 |
| 20/07/2021 |
6.88
|
1,655,400 | 6.68 | 6.94 | 6.57 | 12,500 | 3,200 | 0.1 |
| 19/07/2021 |
6.68
|
1,995,800 | 7.11 | 7.11 | 6.62 | 6,800 | 0 | 0.1 |
| 16/07/2021 |
7.11
|
1,727,900 | 6.88 | 7.11 | 6.77 | 10,000 | 100 | 0.1 |
| 15/07/2021 |
6.88
|
1,630,700 | 6.60 | 6.91 | 6.54 | 500 | 0 | 0.0 |
| 14/07/2021 |
6.60
|
1,617,200 | 6.54 | 6.71 | 6.45 | 11,000 | 48,000 | -0.4 |
| 13/07/2021 |
6.54
|
1,778,100 | 6.48 | 6.60 | 6.37 | 100 | 30,300 | -0.3 |
| 12/07/2021 |
6.48
|
3,906,300 | 6.97 | 6.97 | 6.48 | 21,100 | 13,500 | 0.1 |
| 09/07/2021 |
6.97
|
1,459,900 | 7.25 | 7.28 | 6.85 | 19,500 | 100 | 0.2 |
| 08/07/2021 |
7.25
|
1,196,700 | 7.16 | 7.42 | 7.16 | 10,100 | 10,000 | 0.0 |
| 07/07/2021 |
7.16
|
2,649,100 | 7.39 | 7.45 | 7.11 | 20,700 | 1,000 | 0.3 |
| 06/07/2021 |
7.39
|
2,241,800 | 7.70 | 7.73 | 7.39 | 2,800 | 11,000 | -0.1 |
| 05/07/2021 |
7.70
|
2,476,500 | 7.87 | 7.87 | 7.59 | 134,700 | 8,000 | 1.5 |
| 02/07/2021 |
7.87
|
1,700,700 | 7.93 | 8.02 | 7.85 | 0 | 0 | 0 |
| 01/07/2021 |
7.93
|
1,295,100 | 7.90 | 7.96 | 7.85 | 3,800 | 0 | 0.1 |
| 30/06/2021 |
7.90
|
1,398,300 | 8.07 | 8.10 | 7.90 | 4,700 | 59,100 | -0.8 |
| 29/06/2021 |
8.07
|
2,193,500 | 7.93 | 8.24 | 7.93 | 7,800 | 0 | 0.1 |
| 28/06/2021 |
7.93
|
1,802,500 | 7.87 | 8.02 | 7.82 | 0 | 269,800 | -3.7 |
| 25/06/2021 |
7.87
|
1,498,500 | 7.93 | 8.02 | 7.85 | 4,600 | 203,000 | -2.7 |
| 24/06/2021 |
7.93
|
2,428,900 | 8.16 | 8.16 | 7.87 | 0 | 132,800 | -1.9 |
| 23/06/2021 |
8.16
|
1,977,800 | 8.36 | 8.36 | 8.07 | 100 | 0 | 0.0 |
| 22/06/2021 |
8.36
|
3,114,400 | 8.41 | 8.61 | 8.30 | 3,300 | 5,000 | -0.0 |
| 21/06/2021 |
8.41
|
4,438,200 | 8.16 | 8.70 | 8.05 | 40,600 | 19,800 | 0.3 |
| 18/06/2021 |
8.16
|
3,036,000 | 8.24 | 8.41 | 8.16 | 14,900 | 87,000 | -1.0 |
| 17/06/2021 |
8.24
|
3,882,500 | 7.93 | 8.36 | 7.79 | 107,700 | 7,800 | 1.4 |
| 16/06/2021 |
7.93
|
2,265,000 | 7.76 | 8.10 | 7.76 | 13,600 | 9,600 | 0.1 |
| 15/06/2021 |
7.76
|
1,881,900 | 7.90 | 7.90 | 7.73 | 22,300 | 0 | 0.3 |
| 14/06/2021 |
7.90
|
1,784,700 | 7.96 | 8.02 | 7.82 | 20,300 | 700 | 0.3 |
| 11/06/2021 |
7.96
|
1,720,100 | 8.07 | 8.13 | 7.85 | 0 | 0 | 0 |
| 10/06/2021 |
8.07
|
2,707,100 | 7.73 | 8.19 | 7.48 | 12,100 | 22,800 | -0.1 |
| 09/06/2021 |
7.73
|
2,837,700 | 7.56 | 7.79 | 7.16 | 115,400 | 9,100 | 1.4 |
| 08/06/2021 |
7.56
|
2,642,600 | 8.10 | 8.24 | 7.56 | 1,000 | 0 | 0.0 |
| 07/06/2021 |
8.10
|
2,537,600 | 8.36 | 8.41 | 7.96 | 0 | 11,200 | -0.2 |
| 04/06/2021 |
8.36
|
3,134,800 | 8.44 | 8.59 | 8.02 | 24,400 | 43,400 | -0.3 |
| 03/06/2021 |
8.44
|
5,052,000 | 7.90 | 8.44 | 7.96 | 7,100 | 27,100 | -0.3 |
| 02/06/2021 |
7.90
|
2,434,100 | 7.73 | 7.93 | 7.70 | 122,500 | 1,900 | 1.7 |
| 01/06/2021 |
7.73
|
2,147,400 | 7.82 | 7.99 | 7.70 | 51,200 | 4,500 | 0.6 |
| 31/05/2021 |
7.82
|
3,510,200 | 7.36 | 7.82 | 7.45 | 46,700 | 500 | 0.6 |
| 28/05/2021 |
7.36
|
1,497,900 | 7.31 | 7.39 | 7.22 | 16,200 | 500 | 0.2 |
| 27/05/2021 |
7.31
|
1,619,000 | 7.39 | 7.68 | 7.25 | 0 | 2,500 | -0.0 |
| 26/05/2021 |
7.39
|
2,770,800 | 7.76 | 7.76 | 7.33 | 6,000 | 500 | 0.1 |
| 25/05/2021 |
7.76
|
4,657,500 | 7.48 | 7.99 | 7.68 | 46,400 | 18,200 | 0.4 |
| 24/05/2021 |
7.48
|
1,209,200 | 6.99 | 7.48 | 7.48 | 1,000 | 0 | 0.0 |
| 21/05/2021 |
6.99
|
2,142,000 | 6.54 | 6.99 | 6.42 | 200 | 5,600 | -0.1 |
| 20/05/2021 |
6.54
|
3,159,200 | 6.82 | 6.82 | 6.51 | 18,800 | 6,200 | 0.1 |
| 19/05/2021 |
6.82
|
3,208,700 | 7.05 | 7.05 | 6.71 | 12,100 | 4,000 | 0.1 |
| 18/05/2021 |
7.05
|
2,694,800 | 7.33 | 7.33 | 6.99 | 18,700 | 1,400 | 0.2 |
| 17/05/2021 |
7.33
|
2,308,500 | 7.56 | 7.56 | 7.22 | 8,200 | 91,800 | -1.1 |
| 14/05/2021 |
7.56
|
1,591,400 | 7.65 | 7.85 | 7.56 | 0 | 110,600 | -1.5 |
| 13/05/2021 |
7.65
|
2,156,200 | 7.53 | 7.79 | 7.53 | 800 | 3,400 | -0.0 |
| 12/05/2021 |
7.53
|
1,508,700 | 7.42 | 7.56 | 7.42 | 92,100 | 452,600 | -4.7 |
| 11/05/2021 |
7.42
|
2,367,200 | 7.33 | 7.68 | 7.39 | 96,800 | 252,000 | -2.1 |
| 10/05/2021 |
7.33
|
3,835,100 | 7.65 | 7.65 | 7.28 | 1,100 | 21,700 | -0.3 |
| 07/05/2021 |
7.65
|
1,705,100 | 7.70 | 7.85 | 7.62 | 43,800 | 7,600 | 0.5 |
| 06/05/2021 |
7.70
|
1,504,700 | 7.90 | 7.96 | 7.70 | 2,600 | 1,200 | 0.0 |
| 05/05/2021 |
7.90
|
2,520,500 | 7.70 | 8.05 | 7.65 | 10,100 | 13,000 | -0.0 |
| 04/05/2021 |
7.70
|
2,491,100 | 8.13 | 8.13 | 7.56 | 6,300 | 119,800 | -1.5 |
| 29/04/2021 |
8.13
|
1,410,900 | 8.27 | 8.30 | 8.05 | 2,300 | 340,500 | -4.8 |
| 28/04/2021 |
8.27
|
1,793,900 | 8.19 | 8.44 | 7.96 | 2,000 | 11,500 | -0.1 |
| 27/04/2021 |
8.19
|
1,090,300 | 8.05 | 8.22 | 7.90 | 65,400 | 1,000 | 0.9 |
| 26/04/2021 |
8.05
|
2,091,800 | 8.41 | 8.47 | 7.96 | 27,300 | 300 | 0.4 |
| 23/04/2021 |
8.41
|
1,594,700 | 8.24 | 8.41 | 8.13 | 12,800 | 38,100 | -0.4 |
| 22/04/2021 |
8.24
|
2,071,200 | 8.70 | 8.70 | 8.24 | 40,600 | 0 | 0.6 |
| 20/04/2021 |
8.70
|
1,456,500 | 8.87 | 8.98 | 8.56 | 53,200 | 6,300 | 0.7 |
| 19/04/2021 |
8.87
|
2,062,900 | 8.56 | 9.04 | 8.50 | 110,800 | 0 | 1.7 |
| 16/04/2021 |
8.56
|
2,932,300 | 8.76 | 8.81 | 8.47 | 66,800 | 17,200 | 0.8 |
| 15/04/2021 |
8.76
|
2,093,800 | 8.93 | 8.98 | 8.73 | 4,200 | 17,000 | -0.2 |
| 14/04/2021 |
8.93
|
2,442,500 | 8.93 | 9.04 | 8.70 | 7,600 | 24,800 | -0.3 |
| 13/04/2021 |
8.93
|
4,194,900 | 9.27 | 9.30 | 8.81 | 6,800 | 28,300 | -0.3 |
| 12/04/2021 |
9.27
|
3,014,400 | 9.38 | 9.44 | 9.13 | 13,900 | 38,700 | -0.4 |