| 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) |
0.03 | 0.32% | 3,028,000 | 0 | 0 |
9.44
9.77
9.50
|
|
2 tháng
(2025-11-28) |
0.06 | 0.63% | 5,522,400 | -3,100 | -0.0 |
9.42
9.77
9.50
|
|
3 tháng
(2025-10-29) |
-0.13 | -1.34% | 8,635,200 | -3,100 | -0.0 |
9.42
9.77
9.50
|
|
6 tháng
(2025-07-31) |
-0.65 | -6.37% | 39,378,200 | -4,900 | -0.0 |
9.42
10.85
9.50
|
|
12 tháng
(2025-02-03) |
-0.95 | -9.05% | 87,967,300 | -175,902 | -1.8 |
8.47
11.30
9.50
|
|
24 tháng
(2024-02-07) |
-0.15 | -1.50% | 237,930,300 | -212,305 | -2.3 |
8.47
12.61
9.50
|
|
36 tháng
(2023-02-13) |
3.42 | 55.91% | 480,792,100 | -387,635 | -5.7 |
5.78
12.61
9.50
|
|
60 tháng
(2021-02-22) |
0.80 | 9.12% | 823,181,100 | -966,473 | -16.8 |
3.71
14.77
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/08/2021 |
11.17
|
3,249,700 | 10.59 | 11.29 | 10.55 | 153,100 | 50,000 | 1.5 |
| 30/08/2021 |
10.59
|
1,528,500 | 10.55 | 10.94 | 10.59 | 13,600 | 7,900 | 0.1 |
| 27/08/2021 |
10.55
|
1,343,500 | 10.31 | 10.82 | 9.96 | 39,600 | 15,500 | 0.3 |
| 26/08/2021 |
10.31
|
1,838,100 | 9.65 | 10.31 | 9.81 | 56,200 | 6,000 | 0.6 |
| 25/08/2021 |
9.65
|
1,478,400 | 9.85 | 9.85 | 9.34 | 47,200 | 3,000 | 0.5 |
| 24/08/2021 |
9.85
|
2,218,400 | 10.55 | 10.55 | 9.85 | 16,200 | 10,500 | 0.1 |
| 23/08/2021 |
10.55
|
1,982,800 | 10.35 | 10.71 | 10.31 | 19,300 | 1,000 | 0.2 |
| 20/08/2021 |
10.35
|
3,877,300 | 10.20 | 10.86 | 10.04 | 5,100 | 22,300 | -0.2 |
| 19/08/2021 |
10.20
|
2,556,100 | 9.53 | 10.20 | 9.46 | 31,300 | 6,000 | 0.3 |
| 18/08/2021 |
9.53
|
1,127,100 | 9.57 | 9.73 | 9.46 | 21,000 | 4,800 | 0.2 |
| 17/08/2021 |
9.57
|
1,762,900 | 9.46 | 9.77 | 9.30 | 2,200 | 42,700 | -0.5 |
| 16/08/2021 |
9.46
|
2,833,500 | 8.87 | 9.46 | 9.06 | 2,000 | 27,500 | -0.3 |
| 13/08/2021 |
8.87
|
698,300 | 9.06 | 9.06 | 8.63 | 3,400 | 30,500 | -0.3 |
| 12/08/2021 |
9.06
|
2,409,400 | 8.67 | 9.26 | 8.95 | 3,000 | 59,500 | -0.7 |
| 11/08/2021 |
8.67
|
729,200 | 8.13 | 8.67 | 8.60 | 0 | 12,700 | -0.1 |
| 10/08/2021 |
8.13
|
529,400 | 8.21 | 8.28 | 8.09 | 0 | 10,400 | -0.1 |
| 09/08/2021 |
8.21
|
617,500 | 7.97 | 8.28 | 7.89 | 3,100 | 3,000 | 0.0 |
| 06/08/2021 |
7.97
|
744,900 | 7.81 | 8.13 | 7.93 | 26,900 | 1,300 | 0.3 |
| 05/08/2021 |
7.81
|
305,800 | 7.81 | 7.81 | 7.66 | 9,700 | 1,400 | 0.1 |
| 04/08/2021 |
7.81
|
423,400 | 7.81 | 7.97 | 7.70 | 3,000 | 4,200 | -0.0 |
| 03/08/2021 |
7.81
|
425,900 | 8.01 | 8.17 | 7.77 | 3,800 | 11,800 | -0.1 |
| 02/08/2021 |
8.01
|
1,066,600 | 7.52 | 8.01 | 7.35 | 7,800 | 100 | 0.1 |
| 30/07/2021 |
7.52
|
318,700 | 7.42 | 7.58 | 7.38 | 0 | 6,200 | -0.1 |
| 29/07/2021 |
7.42
|
244,800 | 7.44 | 7.54 | 7.38 | 0 | 1,000 | -0.0 |
| 28/07/2021 |
7.44
|
146,700 | 7.50 | 7.54 | 7.42 | 0 | 7,600 | -0.1 |
| 27/07/2021 |
7.50
|
349,800 | 7.35 | 7.65 | 7.42 | 5,500 | 7,100 | -0.0 |
| 26/07/2021 |
7.35
|
322,500 | 7.42 | 7.43 | 7.19 | 5,000 | 8,000 | -0.0 |
| 23/07/2021 |
7.42
|
256,400 | 7.66 | 7.66 | 7.42 | 9,600 | 4,100 | 0.1 |
| 22/07/2021 |
7.66
|
303,700 | 7.34 | 7.74 | 7.23 | 13,800 | 1,500 | 0.1 |
| 21/07/2021 |
7.34
|
161,800 | 7.23 | 7.42 | 7.11 | 500 | 8,700 | -0.1 |
| 20/07/2021 |
7.23
|
255,800 | 7.08 | 7.23 | 6.88 | 13,000 | 15,400 | -0.0 |
| 19/07/2021 |
7.08
|
542,700 | 7.61 | 7.61 | 7.08 | 6,500 | 28,300 | -0.2 |
| 16/07/2021 |
7.61
|
203,800 | 7.66 | 7.72 | 7.51 | 400 | 4,600 | -0.0 |
| 15/07/2021 |
7.66
|
211,100 | 7.42 | 7.66 | 7.35 | 0 | 12,100 | -0.1 |
| 14/07/2021 |
7.42
|
253,300 | 7.65 | 7.79 | 7.19 | 1,600 | 26,500 | -0.2 |
| 13/07/2021 |
7.65
|
317,800 | 7.17 | 7.65 | 7.19 | 5,600 | 9,000 | -0.0 |
| 12/07/2021 |
7.17
|
775,900 | 7.70 | 7.70 | 7.17 | 20,600 | 5,300 | 0.1 |
| 09/07/2021 |
7.70
|
480,200 | 7.97 | 7.97 | 7.70 | 2,600 | 15,000 | -0.1 |
| 08/07/2021 |
7.97
|
319,100 | 8.05 | 8.09 | 7.89 | 1,100 | 2,600 | 0 |
| 07/07/2021 |
8.05
|
569,100 | 8.32 | 8.32 | 7.81 | 51,800 | 1,000 | 0.5 |
| 06/07/2021 |
8.32
|
589,400 | 8.91 | 8.99 | 8.32 | 1,000 | 16,700 | -0.2 |
| 05/07/2021 |
8.91
|
462,900 | 9.10 | 9.10 | 8.71 | 3,000 | 26,900 | -0.3 |
| 02/07/2021 |
9.10
|
743,700 | 9.10 | 9.38 | 8.99 | 7,200 | 43,200 | -0.4 |
| 01/07/2021 |
9.10
|
1,043,900 | 8.71 | 9.14 | 8.63 | 25,500 | 7,400 | 0.2 |
| 30/06/2021 |
8.71
|
369,500 | 8.91 | 9.03 | 8.67 | 0 | 12,600 | -0.1 |
| 29/06/2021 |
8.91
|
488,400 | 9.06 | 9.22 | 8.91 | 0 | 16,400 | -0.2 |
| 28/06/2021 |
9.06
|
880,000 | 8.79 | 9.18 | 8.52 | 16,900 | 0 | 0.2 |
| 25/06/2021 |
8.79
|
813,100 | 8.79 | 8.99 | 8.67 | 32,100 | 4,600 | 0.3 |
| 24/06/2021 |
8.79
|
592,300 | 9.06 | 9.14 | 8.67 | 17,600 | 13,600 | 0.0 |
| 23/06/2021 |
9.06
|
980,400 | 9.61 | 9.69 | 8.99 | 1,800 | 15,300 | -0.2 |
| 22/06/2021 |
9.61
|
1,894,500 | 9.49 | 9.69 | 9.22 | 8,900 | 15,100 | -0.1 |
| 21/06/2021 |
9.49
|
1,947,800 | 9.89 | 9.89 | 9.38 | 3,600 | 19,300 | -0.2 |
| 18/06/2021 |
9.89
|
1,429,900 | 9.26 | 9.89 | 9.77 | 0 | 500 | -0.0 |
| 17/06/2021 |
9.26
|
1,763,300 | 8.67 | 9.26 | 8.91 | 15,000 | 0 | 0.2 |
| 16/06/2021 |
8.67
|
1,293,100 | 8.13 | 8.67 | 8.44 | 16,000 | 2,000 | 0.2 |
| 15/06/2021 |
8.13
|
372,000 | 8.17 | 8.21 | 8.01 | 2,600 | 1,700 | 0.0 |
| 14/06/2021 |
8.17
|
429,700 | 8.28 | 8.36 | 8.13 | 3,100 | 1,800 | 0.0 |
| 11/06/2021 |
8.28
|
1,018,700 | 8.05 | 8.36 | 8.13 | 16,400 | 3,000 | 0.1 |
| 10/06/2021 |
8.05
|
548,200 | 7.89 | 8.05 | 7.74 | 0 | 4,800 | -0.0 |
| 09/06/2021 |
7.89
|
413,400 | 7.81 | 8.01 | 7.67 | 14,300 | 30,600 | -0.2 |
| 08/06/2021 |
7.81
|
1,003,100 | 7.76 | 8.13 | 7.81 | 0 | 11,400 | -0.1 |
| 07/06/2021 |
7.76
|
420,900 | 7.97 | 7.97 | 7.66 | 500 | 12,000 | -0.1 |
| 04/06/2021 |
7.97
|
638,400 | 8.05 | 8.24 | 7.97 | 5,900 | 11,500 | -0.1 |
| 03/06/2021 |
8.05
|
834,100 | 7.54 | 8.05 | 7.59 | 65,700 | 500 | 0.6 |
| 02/06/2021 |
7.54
|
386,900 | 7.41 | 7.58 | 7.36 | 100 | 1,900 | -0.0 |
| 01/06/2021 |
7.41
|
460,600 | 7.50 | 7.65 | 7.35 | 15,800 | 0 | 0.2 |
| 31/05/2021 |
7.50
|
616,000 | 7.65 | 7.81 | 7.35 | 24,600 | 4,700 | 0.2 |
| 28/05/2021 |
7.65
|
411,200 | 7.45 | 7.81 | 7.42 | 700 | 5,200 | -0.0 |
| 27/05/2021 |
7.45
|
398,000 | 7.78 | 7.78 | 7.45 | 1,100 | 9,600 | -0.1 |
| 26/05/2021 |
7.78
|
712,300 | 7.97 | 7.97 | 7.74 | 100 | 26,300 | -0.3 |
| 25/05/2021 |
7.97
|
550,800 | 8.05 | 8.05 | 7.81 | 22,300 | 0 | 0.2 |
| 24/05/2021 |
8.05
|
301,100 | 8.13 | 8.32 | 7.97 | 1,100 | 0 | 0.0 |
| 21/05/2021 |
8.13
|
582,100 | 7.89 | 8.36 | 7.50 | 9,700 | 300 | 0.1 |
| 20/05/2021 |
7.89
|
1,297,600 | 8.48 | 8.52 | 7.89 | 1,300 | 11,700 | -0.1 |
| 19/05/2021 |
8.48
|
384,300 | 8.83 | 8.83 | 8.44 | 10,000 | 7,100 | 0.0 |
| 18/05/2021 |
8.83
|
447,100 | 8.75 | 8.83 | 8.52 | 0 | 12,500 | -0.1 |
| 17/05/2021 |
8.75
|
369,400 | 9.06 | 9.06 | 8.63 | 600 | 1,800 | -0.0 |
| 14/05/2021 |
9.06
|
354,300 | 9.38 | 9.38 | 8.95 | 2,000 | 11,600 | -0.1 |
| 13/05/2021 |
9.38
|
444,200 | 9.65 | 9.65 | 9.30 | 7,400 | 300 | 0.1 |
| 12/05/2021 |
9.65
|
658,000 | 9.18 | 9.77 | 9.22 | 2,800 | 900 | 0.0 |
| 11/05/2021 |
9.18
|
696,200 | 8.60 | 9.18 | 8.60 | 10,100 | 200 | 0.1 |
| 10/05/2021 |
8.60
|
605,000 | 8.91 | 8.91 | 8.44 | 5,000 | 0 | 0.1 |
| 07/05/2021 |
8.91
|
303,200 | 9.10 | 9.10 | 8.67 | 2,100 | 9,200 | -0.1 |
| 06/05/2021 |
9.10
|
254,600 | 9.14 | 9.22 | 9.06 | 11,400 | 800 | 0.1 |
| 05/05/2021 |
9.14
|
355,200 | 8.95 | 9.22 | 8.87 | 19,700 | 0 | 0.2 |
| 04/05/2021 |
8.95
|
324,100 | 9.22 | 9.22 | 8.75 | 1,800 | 2,200 | -0.0 |
| 29/04/2021 |
9.22
|
220,900 | 9.30 | 9.34 | 9.18 | 6,400 | 0 | 0.1 |
| 28/04/2021 |
9.30
|
557,200 | 8.75 | 9.34 | 8.79 | 28,000 | 2,000 | 0.3 |
| 27/04/2021 |
8.75
|
328,800 | 8.99 | 8.99 | 8.60 | 16,000 | 200 | 0.2 |
| 26/04/2021 |
8.99
|
814,400 | 9.61 | 9.61 | 8.95 | 900 | 17,700 | -0.2 |
| 23/04/2021 |
9.61
|
440,000 | 9.46 | 9.61 | 8.99 | 16,200 | 6,000 | 0.1 |
| 22/04/2021 |
9.46
|
286,200 | 9.92 | 9.92 | 9.46 | 2,000 | 25,900 | -0.3 |
| 20/04/2021 |
9.92
|
447,000 | 10.08 | 10.31 | 9.49 | 800 | 25,100 | -0.3 |
| 19/04/2021 |
10.08
|
515,800 | 9.49 | 10.12 | 9.49 | 5,300 | 10,700 | -0.1 |
| 16/04/2021 |
9.49
|
538,400 | 9.81 | 9.81 | 9.30 | 100 | 10,800 | -0.1 |
| 15/04/2021 |
9.81
|
303,800 | 9.85 | 10.00 | 9.77 | 21,800 | 8,400 | 0.2 |
| 14/04/2021 |
9.85
|
583,600 | 9.85 | 9.85 | 9.61 | 100 | 44,000 | -0.5 |
| 13/04/2021 |
9.85
|
1,093,900 | 10.16 | 10.16 | 9.77 | 0 | 30,000 | -0.4 |
| 12/04/2021 |
10.16
|
1,043,400 | 10.47 | 10.47 | 10.12 | 0 | 13,200 | -0.2 |
| 09/04/2021 |
10.47
|
574,600 | 10.47 | 10.59 | 10.47 | 12,300 | 500 | 0.2 |