| 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) |
-0.58 | -9.40% | 2,195,700 | -45,200 | -0.3 |
5.55
6.18
5.55
|
|
2 tháng
(2025-12-01) |
-2.23 | -28.52% | 10,793,100 | 10,400 | 0.1 |
5.55
8.33
5.55
|
|
3 tháng
(2025-10-30) |
-0.18 | -3.12% | 16,265,900 | 8,500 | 0.1 |
5.55
8.33
5.55
|
|
6 tháng
(2025-08-01) |
0.39 | 7.50% | 23,244,700 | -15,700 | -0.1 |
5.10
8.33
5.55
|
|
12 tháng
(2025-02-03) |
0.58 | 11.58% | 29,675,200 | 58,888 | -0.0 |
3.82
8.33
5.55
|
|
24 tháng
(2024-02-15) |
0.85 | 17.93% | 42,693,400 | 6,588 | -0.3 |
3.82
8.33
5.55
|
|
36 tháng
(2023-02-13) |
1.19 | 27.05% | 85,124,400 | -524,772 | -2.5 |
3.75
8.33
5.55
|
|
60 tháng
(2021-02-23) |
-2.83 | -33.62% | 373,244,400 | -1,340,062 | -9.3 |
3.44
18.60
5.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/09/2021 |
10.61
|
903,900 | 10.83 | 10.91 | 10.57 | 14,700 | 60,400 | -0.6 |
| 31/08/2021 |
10.83
|
1,509,700 | 10.74 | 11.17 | 10.78 | 31,000 | 82,600 | -0.7 |
| 30/08/2021 |
10.74
|
1,050,100 | 10.36 | 10.78 | 10.44 | 79,900 | 123,600 | -0.5 |
| 27/08/2021 |
10.36
|
864,700 | 9.88 | 10.48 | 9.71 | 42,900 | 40,000 | 0.0 |
| 26/08/2021 |
9.88
|
1,118,200 | 10.05 | 10.40 | 9.84 | 18,700 | 34,700 | -0.2 |
| 25/08/2021 |
10.05
|
821,200 | 9.84 | 10.14 | 9.62 | 16,100 | 6,100 | 0.1 |
| 24/08/2021 |
9.84
|
1,161,700 | 9.62 | 10.14 | 9.62 | 49,800 | 0 | 0.6 |
| 23/08/2021 |
9.62
|
1,407,100 | 9.62 | 10.01 | 9.54 | 105,200 | 0 | 1.2 |
| 20/08/2021 |
9.62
|
2,070,700 | 10.27 | 10.96 | 9.58 | 18,400 | 74,900 | -0.7 |
| 19/08/2021 |
10.27
|
983,500 | 9.62 | 10.27 | 9.62 | 23,500 | 5,100 | 0.2 |
| 18/08/2021 |
9.62
|
1,108,300 | 9.80 | 9.93 | 9.50 | 32,400 | 0 | 0.4 |
| 17/08/2021 |
9.80
|
981,900 | 9.97 | 9.97 | 9.62 | 8,300 | 1,200 | 0.1 |
| 16/08/2021 |
9.97
|
928,600 | 9.75 | 10.31 | 9.93 | 100 | 33,700 | -0.4 |
| 13/08/2021 |
9.75
|
2,171,900 | 9.15 | 9.75 | 9.19 | 4,600 | 7,400 | 0 |
| 12/08/2021 |
9.15
|
1,067,800 | 8.89 | 9.28 | 8.77 | 21,700 | 0 | 0.2 |
| 11/08/2021 |
8.89
|
747,800 | 9.24 | 9.24 | 8.85 | 9,900 | 2,400 | 0.1 |
| 10/08/2021 |
9.24
|
1,156,400 | 8.85 | 9.37 | 8.94 | 1,500 | 41,500 | -0.4 |
| 09/08/2021 |
8.85
|
1,318,400 | 8.28 | 8.85 | 8.33 | 15,800 | 3,100 | 0.1 |
| 06/08/2021 |
8.28
|
611,800 | 8.23 | 8.38 | 8.27 | 16,800 | 0 | 0.2 |
| 05/08/2021 |
8.23
|
213,300 | 8.32 | 8.34 | 8.23 | 3,000 | 28,800 | -0.2 |
| 04/08/2021 |
8.32
|
369,900 | 8.23 | 8.47 | 8.22 | 0 | 8,300 | -0.1 |
| 03/08/2021 |
8.23
|
455,400 | 8.28 | 8.34 | 8.22 | 7,900 | 0 | 0.1 |
| 02/08/2021 |
8.28
|
266,500 | 8.34 | 8.34 | 8.08 | 18,200 | 0 | 0.2 |
| 30/07/2021 |
8.34
|
227,700 | 8.46 | 8.46 | 8.26 | 2,300 | 6,800 | -0.0 |
| 29/07/2021 |
8.46
|
120,500 | 8.46 | 8.50 | 8.28 | 100 | 19,700 | -0.2 |
| 28/07/2021 |
8.46
|
624,700 | 8.46 | 8.77 | 8.42 | 1,100 | 12,100 | -0.1 |
| 27/07/2021 |
8.46
|
573,300 | 8.46 | 8.55 | 8.25 | 1,400 | 14,200 | -0.1 |
| 26/07/2021 |
8.46
|
644,400 | 8.42 | 8.46 | 7.91 | 5,400 | 2,300 | 0.0 |
| 23/07/2021 |
8.42
|
643,500 | 8.72 | 8.77 | 8.34 | 2,100 | 15,200 | -0.1 |
| 22/07/2021 |
8.72
|
765,100 | 8.38 | 8.89 | 8.16 | 20,500 | 2,100 | 0.2 |
| 21/07/2021 |
8.38
|
693,100 | 8.25 | 8.68 | 8.16 | 0 | 30,800 | -0.3 |
| 20/07/2021 |
8.25
|
1,035,300 | 8.03 | 8.25 | 7.73 | 7,000 | 15,200 | -0.1 |
| 19/07/2021 |
8.03
|
761,700 | 8.64 | 8.64 | 8.03 | 4,000 | 24,700 | -0.2 |
| 16/07/2021 |
8.64
|
1,538,600 | 8.08 | 8.64 | 8.08 | 1,100 | 5,500 | -0.0 |
| 15/07/2021 |
8.08
|
634,300 | 7.90 | 8.16 | 7.76 | 12,000 | 5,200 | 0.1 |
| 14/07/2021 |
7.90
|
242,900 | 7.91 | 7.97 | 7.80 | 1,000 | 32,600 | -0.3 |
| 13/07/2021 |
7.91
|
720,800 | 7.91 | 8.12 | 7.69 | 0 | 41,800 | -0.4 |
| 12/07/2021 |
7.91
|
783,100 | 7.82 | 7.91 | 7.43 | 5,400 | 16,100 | -0.1 |
| 09/07/2021 |
7.82
|
770,700 | 7.99 | 8.12 | 7.82 | 18,500 | 14,000 | 0.0 |
| 08/07/2021 |
7.99
|
861,800 | 8.12 | 8.41 | 7.85 | 2,000 | 42,900 | -0.4 |
| 07/07/2021 |
8.12
|
833,400 | 8.42 | 8.42 | 7.84 | 42,700 | 11,700 | 0.3 |
| 06/07/2021 |
8.42
|
625,600 | 8.98 | 9.11 | 8.42 | 0 | 22,600 | -0.2 |
| 05/07/2021 |
8.98
|
884,300 | 9.24 | 9.37 | 8.77 | 2,300 | 14,300 | -0.1 |
| 02/07/2021 |
9.24
|
1,059,600 | 9.45 | 9.45 | 9.19 | 23,800 | 0 | 0.3 |
| 01/07/2021 |
9.45
|
594,500 | 9.37 | 9.62 | 9.19 | 42,200 | 0 | 0.5 |
| 30/06/2021 |
9.37
|
771,300 | 9.58 | 9.67 | 9.28 | 11,200 | 0 | 0.1 |
| 29/06/2021 |
9.58
|
2,091,200 | 9.19 | 9.80 | 9.19 | 0 | 35,000 | -0.4 |
| 28/06/2021 |
9.19
|
1,510,300 | 8.59 | 9.19 | 8.59 | 26,900 | 2,200 | 0.2 |
| 25/06/2021 |
8.59
|
842,600 | 8.49 | 8.68 | 8.42 | 7,200 | 3,000 | 0.0 |
| 24/06/2021 |
8.49
|
915,500 | 8.72 | 8.72 | 8.43 | 0 | 14,100 | -0.1 |
| 23/06/2021 |
8.72
|
1,124,300 | 9.02 | 9.02 | 8.51 | 2,700 | 4,000 | -0.0 |
| 22/06/2021 |
9.02
|
1,102,700 | 9.15 | 9.24 | 8.94 | 5,300 | 500 | 0.1 |
| 21/06/2021 |
9.15
|
1,547,700 | 8.81 | 9.37 | 8.81 | 1,600 | 35,400 | -0.4 |
| 18/06/2021 |
8.81
|
1,430,600 | 8.25 | 8.81 | 8.29 | 2,400 | 2,000 | 0.0 |
| 17/06/2021 |
8.25
|
152,700 | 8.31 | 8.32 | 8.21 | 900 | 7,500 | -0.1 |
| 16/06/2021 |
8.31
|
714,000 | 8.10 | 8.34 | 7.99 | 1,500 | 3,400 | -0.0 |
| 15/06/2021 |
8.10
|
338,700 | 8.16 | 8.22 | 8.05 | 7,500 | 0 | 0.1 |
| 14/06/2021 |
8.16
|
489,200 | 8.19 | 8.23 | 7.99 | 17,300 | 1,300 | 0.2 |
| 11/06/2021 |
8.19
|
393,000 | 8.15 | 8.21 | 8.04 | 1,900 | 1,800 | 0.0 |
| 10/06/2021 |
8.15
|
487,800 | 8.34 | 8.34 | 8.08 | 5,800 | 19,100 | -0.1 |
| 09/06/2021 |
8.34
|
320,000 | 8.03 | 8.34 | 7.86 | 11,200 | 21,200 | -0.1 |
| 08/06/2021 |
8.03
|
625,500 | 8.03 | 8.16 | 8.03 | 8,300 | 200 | 0.1 |
| 07/06/2021 |
8.03
|
553,300 | 7.87 | 8.08 | 7.92 | 1,200 | 4,400 | -0.0 |
| 04/06/2021 |
7.87
|
161,000 | 7.97 | 7.97 | 7.85 | 7,200 | 1,500 | 0.1 |
| 03/06/2021 |
7.97
|
346,800 | 7.97 | 8.16 | 7.73 | 1,700 | 0 | 0.0 |
| 02/06/2021 |
7.97
|
113,400 | 7.87 | 7.98 | 7.73 | 0 | 1,600 | -0.0 |
| 01/06/2021 |
7.87
|
133,300 | 7.89 | 7.99 | 7.87 | 0 | 3,800 | -0.0 |
| 31/05/2021 |
7.89
|
514,500 | 7.73 | 7.99 | 7.61 | 500 | 22,400 | -0.2 |
| 28/05/2021 |
7.73
|
681,800 | 7.61 | 7.91 | 7.52 | 4,400 | 19,100 | -0.1 |
| 27/05/2021 |
7.61
|
286,100 | 7.81 | 7.85 | 7.57 | 0 | 7,500 | -0.1 |
| 26/05/2021 |
7.81
|
166,400 | 7.99 | 7.99 | 7.78 | 4,400 | 22,200 | -0.2 |
| 25/05/2021 |
7.99
|
242,300 | 7.99 | 8.08 | 7.92 | 200 | 12,700 | -0.1 |
| 24/05/2021 |
7.99
|
401,500 | 7.91 | 8.16 | 7.91 | 4,400 | 7,400 | -0.0 |
| 21/05/2021 |
7.91
|
548,700 | 7.90 | 8.08 | 7.73 | 800 | 7,400 | -0.1 |
| 20/05/2021 |
7.90
|
374,700 | 7.82 | 7.99 | 7.79 | 100 | 12,400 | -0.1 |
| 19/05/2021 |
7.82
|
177,200 | 7.91 | 7.94 | 7.74 | 800 | 10,700 | -0.1 |
| 18/05/2021 |
7.91
|
174,700 | 8.05 | 8.08 | 7.91 | 600 | 30,200 | -0.3 |
| 17/05/2021 |
8.05
|
502,800 | 8.16 | 8.42 | 8.04 | 600 | 26,500 | -0.2 |
| 14/05/2021 |
8.16
|
666,700 | 8.16 | 8.25 | 8.10 | 0 | 2,800 | -0.0 |
| 13/05/2021 |
8.16
|
557,100 | 8.25 | 8.25 | 8.14 | 1,800 | 8,300 | -0.1 |
| 12/05/2021 |
8.25
|
325,000 | 8.14 | 8.51 | 7.95 | 6,200 | 0 | 0.1 |
| 11/05/2021 |
8.14
|
322,700 | 8.02 | 8.33 | 8.02 | 1,000 | 2,800 | -0.0 |
| 10/05/2021 |
8.02
|
713,000 | 8.27 | 8.34 | 7.73 | 9,500 | 8,500 | 0.0 |
| 07/05/2021 |
8.27
|
830,200 | 8.58 | 8.68 | 8.17 | 0 | 10,200 | -0.1 |
| 06/05/2021 |
8.58
|
546,500 | 8.77 | 8.77 | 8.55 | 4,000 | 27,800 | -0.2 |
| 05/05/2021 |
8.77
|
116,300 | 8.68 | 8.81 | 8.58 | 7,100 | 2,600 | 0.0 |
| 04/05/2021 |
8.68
|
165,300 | 8.85 | 8.85 | 8.47 | 0 | 17,900 | -0.2 |
| 29/04/2021 |
8.85
|
685,800 | 8.47 | 9.07 | 8.59 | 22,600 | 3,600 | 0.2 |
| 28/04/2021 |
8.47
|
324,400 | 8.40 | 8.55 | 8.26 | 5,200 | 0 | 0.1 |
| 27/04/2021 |
8.40
|
137,400 | 8.17 | 8.59 | 8.16 | 0 | 7,300 | -0.1 |
| 26/04/2021 |
8.17
|
303,700 | 8.59 | 8.59 | 8.16 | 1,900 | 15,000 | -0.1 |
| 23/04/2021 |
8.59
|
747,300 | 8.42 | 8.59 | 8.16 | 15,200 | 100 | 0.1 |
| 22/04/2021 |
8.42
|
348,700 | 8.81 | 8.81 | 8.34 | 4,400 | 33,100 | -0.3 |
| 20/04/2021 |
8.81
|
274,100 | 8.81 | 8.94 | 8.68 | 12,800 | 4,300 | 0.1 |
| 19/04/2021 |
8.81
|
623,600 | 8.94 | 9.11 | 8.59 | 0 | 17,700 | -0.2 |
| 16/04/2021 |
8.94
|
636,100 | 9.37 | 9.45 | 8.89 | 0 | 9,300 | -0.1 |
| 15/04/2021 |
9.37
|
394,900 | 9.54 | 9.71 | 9.37 | 6,500 | 20,200 | -0.2 |
| 14/04/2021 |
9.54
|
888,100 | 9.67 | 9.67 | 9.45 | 100 | 18,600 | -0.2 |
| 13/04/2021 |
9.67
|
1,231,800 | 9.45 | 9.93 | 9.45 | 0 | 3,800 | -0.0 |
| 12/04/2021 |
9.45
|
961,200 | 9.37 | 9.62 | 9.28 | 0 | 9,300 | -0.1 |