| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.30 | -2.29% | 408,300 | 0 | 0 |
12.50
13.10
13
|
|
2 tháng
(2025-10-06) |
0.28 | 2.27% | 1,757,700 | -1,300 | -0.0 |
12.50
14.10
13
|
|
3 tháng
(2025-09-05) |
-0.17 | -1.34% | 2,506,400 | -28,200 | -0.4 |
11.98
14.10
13
|
|
6 tháng
(2025-06-09) |
1.96 | 18.12% | 6,934,900 | -284,500 | -2.6 |
10.30
14.10
13
|
|
12 tháng
(2024-12-09) |
1.41 | 12.38% | 8,235,102 | -188,719 | -1.5 |
9.30
14.10
13
|
|
24 tháng
(2023-12-15) |
-0.18 | -1.35% | 12,854,300 | -404,019 | -7.5 |
9.30
16.36
13
|
|
36 tháng
(2022-12-20) |
4.61 | 56.35% | 48,999,644 | -112,019 | -0.5 |
7.72
17.51
13
|
|
60 tháng
(2020-12-30) |
3.69 | 40.45% | 137,311,796 | -237,419 | -3.3 |
6.18
19.41
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/07/2021 |
9.78
|
465,517 | 10.86 | 11.43 | 9.68 | 0 | 0 | 0 |
| 09/07/2021 |
11.43
|
427,323 | 10.86 | 11.69 | 10.86 | 0 | 0 | 0 |
| 08/07/2021 |
11.79
|
150,289 | 11.84 | 12.25 | 11.79 | 0 | 0 | 0 |
| 07/07/2021 |
11.74
|
200,759 | 11.59 | 11.84 | 11.59 | 0 | 0 | 0 |
| 06/07/2021 |
11.43
|
529,597 | 11.53 | 12.62 | 11.43 | 0 | 0 | 0 |
| 05/07/2021 |
11.53
|
163,464 | 11.43 | 11.64 | 11.38 | 0 | 1,000 | -0.0 |
| 02/07/2021 |
11.48
|
163,094 | 11.48 | 11.64 | 9.73 | 0 | 0 | 0 |
| 01/07/2021 |
11.48
|
161,850 | 11.33 | 11.53 | 11.33 | 0 | 0 | 0 |
| 30/06/2021 |
11.33
|
166,478 | 11.64 | 11.84 | 11.33 | 0 | 0 | 0 |
| 29/06/2021 |
11.59
|
365,637 | 11.38 | 11.74 | 11.38 | 0 | 900 | -0.0 |
| 28/06/2021 |
11.33
|
402,714 | 11.59 | 11.59 | 11.28 | 0 | 0 | 0 |
| 25/06/2021 |
11.53
|
116,868 | 11.79 | 11.79 | 11.43 | 500 | 0 | 0.0 |
| 24/06/2021 |
11.69
|
80,818 | 12.00 | 12.00 | 11.64 | 0 | 0 | 0 |
| 23/06/2021 |
11.95
|
304,066 | 11.69 | 12.20 | 11.64 | 0 | 0 | 0 |
| 22/06/2021 |
11.64
|
143,628 | 11.74 | 11.74 | 11.64 | 0 | 1,000 | -0.0 |
| 21/06/2021 |
11.69
|
269,900 | 11.64 | 11.74 | 11.59 | 0 | 0 | 0 |
| 18/06/2021 |
11.64
|
178,035 | 11.64 | 11.74 | 11.53 | 500 | 0 | 0.0 |
| 17/06/2021 |
11.64
|
161,902 | 11.69 | 11.79 | 11.53 | 0 | 0 | 0 |
| 16/06/2021 |
11.74
|
126,383 | 11.84 | 12.87 | 11.59 | 0 | 100 | -0.0 |
| 15/06/2021 |
11.84
|
162,787 | 12.31 | 12.31 | 11.74 | 0 | 0 | 0 |
| 14/06/2021 |
12.31
|
146,466 | 12.67 | 12.87 | 12.10 | 0 | 0 | 0 |
| 11/06/2021 |
12.72
|
120,767 | 12.77 | 12.87 | 12.31 | 0 | 0 | 0 |
| 10/06/2021 |
12.82
|
73,982 | 12.87 | 13.18 | 12.51 | 0 | 500 | -0.0 |
| 09/06/2021 |
12.87
|
490,173 | 10.30 | 13.28 | 10.30 | 0 | 8,000 | -0.2 |
| 08/06/2021 |
11.74
|
324,484 | 12.87 | 12.92 | 11.33 | 0 | 1,000 | -0.0 |
| 07/06/2021 |
13.13
|
361,132 | 14.21 | 14.31 | 12.62 | 300 | 3,200 | -0.1 |
| 04/06/2021 |
14.37
|
490,722 | 14.93 | 14.93 | 14.16 | 1,900 | 0 | 0.1 |
| 03/06/2021 |
15.29
|
439,103 | 15.19 | 16.99 | 13.90 | 500 | 800 | -0.0 |
| 02/06/2021 |
15.45
|
2,989,682 | 13.70 | 15.70 | 13.70 | 0 | 0 | 0 |
| 01/06/2021 |
13.70
|
1,219,274 | 13.64 | 13.70 | 11.84 | 500 | 0 | 0.0 |
| 31/05/2021 |
11.95
|
351,070 | 10.56 | 11.95 | 10.56 | 0 | 0 | 0 |
| 28/05/2021 |
10.71
|
2,626,994 | 9.47 | 10.71 | 7.98 | 1,000 | 0 | 0.0 |
| 27/05/2021 |
9.47
|
819,679 | 9.01 | 9.53 | 7.72 | 0 | 72,600 | -1.3 |
| 26/05/2021 |
9.01
|
366,413 | 8.70 | 9.27 | 7.72 | 0 | 13,000 | -0.2 |
| 25/05/2021 |
8.39
|
428,077 | 9.06 | 9.17 | 8.24 | 1,200 | 3,000 | -0.0 |
| 24/05/2021 |
9.17
|
464,699 | 8.86 | 9.73 | 8.80 | 0 | 10,000 | -0.2 |
| 21/05/2021 |
8.86
|
1,192,264 | 7.88 | 8.86 | 7.83 | 0 | 3,800 | -0.1 |
| 20/05/2021 |
7.83
|
238,447 | 7.78 | 7.83 | 7.57 | 0 | 0 | 0 |
| 19/05/2021 |
7.72
|
107,632 | 7.78 | 7.88 | 7.72 | 0 | 100 | -0.0 |
| 18/05/2021 |
7.78
|
87,080 | 7.83 | 7.88 | 7.78 | 0 | 100 | -0.0 |
| 17/05/2021 |
7.83
|
86,119 | 7.83 | 7.98 | 6.69 | 0 | 1,000 | -0.0 |
| 14/05/2021 |
7.83
|
370,257 | 7.78 | 8.19 | 7.57 | 0 | 0 | 0 |
| 13/05/2021 |
7.72
|
61,633 | 7.72 | 8.19 | 7.67 | 0 | 0 | 0 |
| 12/05/2021 |
7.78
|
90,556 | 7.93 | 8.19 | 7.67 | 0 | 0 | 0 |
| 11/05/2021 |
7.83
|
138,751 | 7.62 | 8.19 | 7.57 | 0 | 0 | 0 |
| 10/05/2021 |
7.67
|
151,800 | 7.62 | 7.78 | 7.52 | 0 | 0 | 0 |
| 07/05/2021 |
7.62
|
132,242 | 7.67 | 7.67 | 7.47 | 0 | 0 | 0 |
| 06/05/2021 |
7.67
|
66,304 | 7.62 | 7.72 | 7.52 | 0 | 0 | 0 |
| 05/05/2021 |
7.62
|
130,766 | 7.52 | 7.78 | 7.52 | 0 | 0 | 0 |
| 04/05/2021 |
7.62
|
108,042 | 7.47 | 7.62 | 7.36 | 0 | 0 | 0 |
| 29/04/2021 |
7.62
|
135,303 | 7.57 | 7.72 | 7.52 | 0 | 0 | 0 |
| 28/04/2021 |
7.57
|
25,455 | 7.52 | 7.62 | 7.47 | 0 | 0 | 0 |
| 27/04/2021 |
7.57
|
74,369 | 7.67 | 7.72 | 7.36 | 0 | 0 | 0 |
| 26/04/2021 |
7.67
|
84,826 | 7.83 | 7.83 | 7.67 | 0 | 0 | 0 |
| 23/04/2021 |
7.83
|
107,800 | 7.83 | 7.93 | 7.47 | 0 | 0 | 0 |
| 22/04/2021 |
7.72
|
192,543 | 8.24 | 8.24 | 7.72 | 0 | 0 | 0 |
| 20/04/2021 |
8.14
|
185,387 | 8.29 | 8.39 | 8.14 | 0 | 0 | 0 |
| 19/04/2021 |
8.34
|
107,968 | 8.39 | 8.44 | 8.24 | 0 | 0 | 0 |
| 16/04/2021 |
8.39
|
193,293 | 8.39 | 8.55 | 8.29 | 0 | 0 | 0 |
| 15/04/2021 |
8.44
|
102,391 | 8.70 | 8.70 | 8.39 | 0 | 0 | 0 |
| 14/04/2021 |
8.70
|
348,920 | 8.80 | 8.86 | 8.50 | 0 | 0 | 0 |
| 13/04/2021 |
8.80
|
971,836 | 8.34 | 9.01 | 8.29 | 0 | 0 | 0 |
| 12/04/2021 |
8.34
|
181,798 | 8.44 | 8.50 | 8.29 | 0 | 0 | 0 |
| 09/04/2021 |
8.50
|
220,800 | 8.39 | 8.55 | 8.39 | 0 | 0 | 0 |
| 08/04/2021 |
8.39
|
236,839 | 8.34 | 8.50 | 8.34 | 0 | 0 | 0 |
| 07/04/2021 |
8.39
|
125,798 | 8.44 | 8.44 | 7.98 | 3,000 | 0 | 0.0 |
| 06/04/2021 |
8.44
|
226,931 | 8.55 | 8.55 | 8.39 | 4,000 | 0 | 0.1 |
| 05/04/2021 |
8.50
|
284,370 | 8.55 | 8.60 | 8.44 | 3,000 | 0 | 0.0 |
| 02/04/2021 |
8.44
|
522,428 | 8.29 | 8.55 | 8.29 | 0 | 0 | 0 |
| 01/04/2021 |
8.29
|
279,808 | 8.29 | 8.34 | 8.03 | 4,000 | 0 | 0.1 |
| 31/03/2021 |
8.24
|
155,946 | 8.24 | 8.39 | 8.19 | 0 | 0 | 0 |
| 30/03/2021 |
8.19
|
213,480 | 7.88 | 8.24 | 7.83 | 2,000 | 0 | 0.0 |
| 29/03/2021 |
8.08
|
151,716 | 7.88 | 8.08 | 7.88 | 0 | 0 | 0 |
| 26/03/2021 |
7.78
|
214,800 | 8.03 | 8.03 | 7.67 | 0 | 0 | 0 |
| 25/03/2021 |
8.03
|
222,807 | 7.98 | 8.19 | 7.98 | 0 | 0 | 0 |
| 24/03/2021 |
8.24
|
136,029 | 8.55 | 8.55 | 8.03 | 0 | 0 | 0 |
| 23/03/2021 |
8.39
|
114,618 | 8.03 | 8.39 | 8.03 | 0 | 0 | 0 |
| 22/03/2021 |
7.93
|
938,859 | 8.34 | 8.34 | 7.93 | 5,000 | 1,000 | 0.1 |
| 19/03/2021 |
8.24
|
3,375,499 | 8.75 | 8.75 | 8.19 | 12,000 | 5,100 | 0.1 |
| 18/03/2021 |
8.75
|
461,729 | 8.70 | 9.06 | 8.70 | 2,000 | 0 | 0.0 |
| 17/03/2021 |
8.75
|
483,611 | 8.60 | 9.27 | 8.39 | 4,000 | 0 | 0.1 |
| 16/03/2021 |
8.39
|
1,401,961 | 9.27 | 10.14 | 7.78 | 0 | 30,000 | -0.5 |
| 15/03/2021 |
9.27
|
1,343,148 | 8.50 | 9.27 | 8.39 | 1,000 | 15,400 | -0.3 |
| 12/03/2021 |
8.24
|
1,347,951 | 7.98 | 8.50 | 7.98 | 0 | 0 | 0 |
| 11/03/2021 |
7.93
|
606,299 | 7.83 | 7.98 | 7.62 | 400 | 0 | 0.0 |
| 10/03/2021 |
7.67
|
55,343 | 7.62 | 7.83 | 7.57 | 0 | 0 | 0 |
| 09/03/2021 |
7.67
|
75,122 | 7.67 | 7.88 | 7.57 | 0 | 0 | 0 |
| 08/03/2021 |
7.67
|
119,000 | 7.88 | 8.14 | 7.52 | 4,700 | 0 | 0.1 |
| 05/03/2021 |
7.88
|
166,682 | 7.47 | 7.98 | 7.41 | 0 | 15,700 | -0.2 |
| 04/03/2021 |
7.62
|
148,315 | 7.93 | 8.19 | 7.62 | 0 | 0 | 0 |
| 03/03/2021 |
7.93
|
395,726 | 7.26 | 8.19 | 7.26 | 10,000 | 17,500 | -0.1 |
| 02/03/2021 |
7.26
|
138,200 | 7.11 | 8.19 | 7.11 | 0 | 0 | 0 |
| 01/03/2021 |
7.11
|
52,417 | 7.16 | 7.21 | 7.00 | 0 | 0 | 0 |
| 26/02/2021 |
7.05
|
36,908 | 6.85 | 7.98 | 6.85 | 0 | 1,200 | -0.0 |
| 25/02/2021 |
7.05
|
36,899 | 7.16 | 7.16 | 6.80 | 0 | 0 | 0 |
| 24/02/2021 |
7.11
|
61,020 | 7.16 | 8.19 | 7.05 | 0 | 0 | 0 |
| 23/02/2021 |
7.16
|
28,113 | 7.16 | 7.16 | 7.11 | 0 | 0 | 0 |
| 22/02/2021 |
7.11
|
28,923 | 7.16 | 7.21 | 7.11 | 0 | 0 | 0 |
| 19/02/2021 |
7.11
|
35,861 | 7.21 | 7.21 | 6.95 | 0 | 0 | 0 |
| 18/02/2021 |
7.05
|
29,325 | 6.95 | 7.11 | 6.95 | 0 | 0 | 0 |