| 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) |
-2.50 | -12.20% | 27,000 | -3,900 | -0.1 |
17.70
20.50
18.20
|
|
2 tháng
(2025-11-28) |
-1.70 | -8.63% | 35,000 | -3,600 | -0.1 |
17.70
20.50
18.20
|
|
3 tháng
(2025-10-29) |
-2.50 | -12.20% | 45,200 | -3,600 | -0.1 |
17.70
21.70
18.20
|
|
6 tháng
(2025-07-31) |
-2.80 | -13.46% | 93,700 | -2,200 | -0.0 |
17.70
22.10
18.20
|
|
12 tháng
(2025-02-03) |
2.61 | 16.97% | 554,753 | 149,900 | 2.5 |
15.39
22.90
18.20
|
|
24 tháng
(2024-02-07) |
5.26 | 41.29% | 1,067,752 | 238,000 | 4.1 |
12.74
22.90
18.20
|
|
36 tháng
(2023-02-13) |
8.31 | 85.68% | 1,603,419 | 448,600 | 7.3 |
9.69
22.90
18.20
|
|
60 tháng
(2021-02-22) |
10.32 | 134.32% | 10,905,809 | 624,310 | 10.0 |
7.48
22.90
18.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/08/2021 |
12.85
|
112,504 | 13.46 | 13.80 | 12.78 | 0 | 0 | 0 |
| 30/08/2021 |
13.46
|
163,220 | 12.85 | 13.67 | 12.38 | 0 | 1,000 | -0.0 |
| 27/08/2021 |
12.85
|
157,800 | 13.06 | 13.46 | 11.76 | 0 | 0 | 0 |
| 26/08/2021 |
13.06
|
165,900 | 13.33 | 13.33 | 12.04 | 0 | 1,100 | -0.0 |
| 25/08/2021 |
13.33
|
77,700 | 13.46 | 13.80 | 12.17 | 0 | 0 | 0 |
| 24/08/2021 |
13.46
|
66,984 | 13.26 | 14.55 | 13.26 | 0 | 0 | 0 |
| 23/08/2021 |
13.26
|
151,200 | 12.10 | 13.26 | 12.10 | 2,000 | 900 | 0.0 |
| 20/08/2021 |
12.10
|
156,800 | 11.97 | 12.38 | 11.56 | 0 | 2,000 | -0.0 |
| 19/08/2021 |
11.97
|
104,600 | 12.99 | 14.28 | 11.76 | 1,100 | 6,000 | -0.1 |
| 18/08/2021 |
12.99
|
90,700 | 11.83 | 12.99 | 12.99 | 200 | 4,100 | -0.1 |
| 17/08/2021 |
11.83
|
125,000 | 10.81 | 11.83 | 11.49 | 300 | 1,000 | -0.0 |
| 16/08/2021 |
10.81
|
97,100 | 9.86 | 10.81 | 10.54 | 0 | 0 | 0 |
| 13/08/2021 |
9.86
|
38,916 | 8.98 | 9.86 | 8.98 | 2,200 | 1,800 | 0.0 |
| 12/08/2021 |
8.98
|
52,700 | 8.16 | 8.98 | 8.50 | 0 | 300 | -0.0 |
| 11/08/2021 |
8.16
|
27,500 | 7.75 | 8.16 | 7.82 | 0 | 0 | 0 |
| 10/08/2021 |
7.75
|
7,400 | 7.89 | 7.96 | 7.75 | 0 | 0 | 0 |
| 09/08/2021 |
7.89
|
200 | 7.82 | 7.89 | 7.82 | 0 | 0 | 0 |
| 06/08/2021 |
7.82
|
2,300 | 7.68 | 7.82 | 7.75 | 0 | 0 | 0 |
| 05/08/2021 |
7.68
|
5,500 | 7.82 | 7.82 | 7.68 | 0 | 0 | 0 |
| 04/08/2021 |
7.82
|
700 | 7.55 | 7.82 | 7.55 | 0 | 0 | 0 |
| 03/08/2021 |
7.55
|
400 | 7.89 | 7.89 | 7.55 | 0 | 0 | 0 |
| 02/08/2021 |
7.89
|
1,300 | 7.96 | 7.96 | 7.89 | 0 | 0 | 0 |
| 30/07/2021 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 29/07/2021 |
7.96
|
3,900 | 7.82 | 7.96 | 7.48 | 0 | 0 | 0 |
| 28/07/2021 |
7.82
|
2,200 | 7.82 | 7.82 | 7.82 | 700 | 0 | 0.0 |
| 27/07/2021 |
7.82
|
2,700 | 7.96 | 7.96 | 7.62 | 0 | 0 | 0 |
| 26/07/2021 |
7.96
|
1,100 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 23/07/2021 |
7.96
|
100 | 8.02 | 8.02 | 7.96 | 0 | 0 | 0 |
| 22/07/2021 |
8.02
|
30,500 | 8.50 | 8.50 | 7.68 | 0 | 600 | -0.0 |
| 21/07/2021 |
8.50
|
500 | 8.36 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/07/2021 |
8.36
|
3,000 | 8.36 | 8.43 | 8.36 | 0 | 0 | 0 |
| 19/07/2021 |
8.36
|
31,700 | 7.82 | 8.36 | 7.07 | 600 | 0 | 0.0 |
| 16/07/2021 |
7.82
|
1,200 | 7.82 | 7.96 | 7.82 | 0 | 0 | 0 |
| 15/07/2021 |
7.82
|
3,300 | 7.96 | 7.96 | 7.55 | 0 | 0 | 0 |
| 14/07/2021 |
7.96
|
700 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
| 13/07/2021 |
7.96
|
1,000 | 8.09 | 8.09 | 7.96 | 0 | 0 | 0 |
| 12/07/2021 |
8.09
|
35,400 | 7.82 | 8.16 | 7.89 | 0 | 0 | 0 |
| 09/07/2021 |
7.82
|
310 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 08/07/2021 |
7.82
|
2,400 | 7.96 | 7.96 | 7.62 | 0 | 0 | 0 |
| 07/07/2021 |
7.96
|
6,800 | 8.02 | 8.02 | 7.89 | 0 | 0 | 0 |
| 06/07/2021 |
8.02
|
1,000 | 7.96 | 8.16 | 7.96 | 0 | 0 | 0 |
| 05/07/2021 |
7.96
|
1,800 | 8.09 | 8.09 | 7.89 | 0 | 0 | 0 |
| 02/07/2021 |
8.09
|
11,600 | 8.02 | 8.09 | 7.82 | 200 | 0 | 0.0 |
| 01/07/2021 |
8.02
|
1,600 | 8.16 | 8.16 | 7.82 | 100 | 0 | 0.0 |
| 30/06/2021 |
8.16
|
900 | 8.16 | 8.16 | 7.89 | 0 | 0 | 0 |
| 29/06/2021 |
8.16
|
1,500 | 8.02 | 8.16 | 8.02 | 0 | 0 | 0 |
| 28/06/2021 |
8.02
|
8,600 | 8.02 | 8.09 | 8.02 | 0 | 0 | 0 |
| 25/06/2021 |
8.02
|
1,700 | 8.30 | 8.30 | 8.02 | 0 | 0 | 0 |
| 24/06/2021 |
8.30
|
600 | 8.43 | 8.43 | 8.30 | 0 | 0 | 0 |
| 23/06/2021 |
8.43
|
900 | 8.50 | 8.50 | 8.16 | 0 | 0 | 0 |
| 22/06/2021 |
8.50
|
2,800 | 8.50 | 8.50 | 8.36 | 0 | 0 | 0 |
| 21/06/2021 |
8.50
|
1,400 | 8.43 | 8.50 | 8.43 | 100 | 0 | 0.0 |
| 18/06/2021 |
8.43
|
3,800 | 8.43 | 8.43 | 8.02 | 0 | 0 | 0 |
| 17/06/2021 |
8.43
|
3,200 | 8.02 | 8.43 | 8.16 | 0 | 0 | 0 |
| 16/06/2021 |
8.02
|
2,800 | 8.50 | 8.50 | 8.02 | 1,000 | 0 | 0.0 |
| 15/06/2021 |
8.50
|
5,500 | 8.50 | 8.50 | 8.16 | 0 | 0 | 0 |
| 14/06/2021 |
8.50
|
10,500 | 8.64 | 8.64 | 7.89 | 0 | 0 | 0 |
| 11/06/2021 |
8.64
|
4,900 | 8.84 | 8.84 | 8.50 | 0 | 0 | 0 |
| 10/06/2021 |
8.84
|
3,100 | 9.18 | 9.18 | 8.43 | 0 | 0 | 0 |
| 09/06/2021 |
9.18
|
5,800 | 9.38 | 9.38 | 8.50 | 0 | 0 | 0 |
| 08/06/2021 |
9.38
|
22,700 | 9.32 | 9.66 | 9.32 | 500 | 0 | 0.0 |
| 07/06/2021 |
9.32
|
27,600 | 8.50 | 9.32 | 8.57 | 0 | 0 | 0 |
| 04/06/2021 |
8.50
|
15,400 | 8.30 | 8.64 | 8.43 | 200 | 0 | 0.0 |
| 03/06/2021 |
8.30
|
10,200 | 7.62 | 8.36 | 7.68 | 0 | 0 | 0 |
| 02/06/2021 |
7.62
|
5,200 | 7.48 | 7.62 | 7.48 | 0 | 0 | 0 |
| 01/06/2021 |
7.48
|
7,900 | 7.55 | 7.55 | 7.41 | 0 | 0 | 0 |
| 31/05/2021 |
7.55
|
2,400 | 7.55 | 7.55 | 7.28 | 0 | 0 | 0 |
| 28/05/2021 |
7.55
|
800 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 27/05/2021 |
7.55
|
10,800 | 7.75 | 7.75 | 7.48 | 700 | 0 | 0.0 |
| 26/05/2021 |
7.75
|
2,300 | 7.82 | 7.82 | 7.75 | 0 | 0 | 0 |
| 25/05/2021 |
7.82
|
700 | 7.82 | 7.82 | 7.75 | 0 | 0 | 0 |
| 24/05/2021 |
7.82
|
9,300 | 7.89 | 7.96 | 7.82 | 0 | 0 | 0 |
| 21/05/2021 |
7.89
|
6,100 | 8.02 | 8.02 | 7.89 | 1,800 | 0 | 0.0 |
| 20/05/2021 |
8.02
|
500 | 8.16 | 8.16 | 8.02 | 200 | 0 | 0.0 |
| 19/05/2021 |
8.16
|
400 | 8.23 | 8.23 | 7.96 | 0 | 0 | 0 |
| 18/05/2021 |
8.23
|
1,300 | 8.16 | 8.23 | 7.89 | 0 | 0 | 0 |
| 17/05/2021 |
8.16
|
9,500 | 8.36 | 8.36 | 7.82 | 0 | 0 | 0 |
| 14/05/2021 |
8.36
|
3,500 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 13/05/2021 |
8.36
|
2,000 | 8.30 | 8.50 | 8.36 | 0 | 0 | 0 |
| 12/05/2021 |
8.30
|
1,500 | 8.43 | 8.43 | 8.16 | 0 | 0 | 0 |
| 11/05/2021 |
8.43
|
3,100 | 8.50 | 8.50 | 8.16 | 0 | 0 | 0 |
| 10/05/2021 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/05/2021 |
8.50
|
3,400 | 8.50 | 8.50 | 8.16 | 2,000 | 0 | 0.0 |
| 06/05/2021 |
8.50
|
3,700 | 8.50 | 8.64 | 8.43 | 0 | 0 | 0 |
| 05/05/2021 |
8.50
|
6,900 | 8.36 | 8.50 | 8.36 | 0 | 0 | 0 |
| 04/05/2021 |
8.36
|
3,300 | 8.36 | 8.36 | 8.16 | 0 | 0 | 0 |
| 29/04/2021 |
8.36
|
3,300 | 8.23 | 8.36 | 7.82 | 0 | 0 | 0 |
| 28/04/2021 |
8.23
|
3,800 | 8.64 | 8.64 | 8.16 | 0 | 0 | 0 |
| 27/04/2021 |
8.64
|
5,400 | 8.70 | 8.70 | 8.64 | 0 | 0 | 0 |
| 26/04/2021 |
8.70
|
1,300 | 8.84 | 8.84 | 8.64 | 0 | 0 | 0 |
| 23/04/2021 |
8.84
|
200 | 8.77 | 8.84 | 8.84 | 0 | 0 | 0 |
| 22/04/2021 |
8.77
|
7,400 | 8.30 | 8.84 | 7.96 | 0 | 0 | 0 |
| 20/04/2021 |
8.30
|
2,000 | 8.84 | 8.84 | 8.30 | 0 | 0 | 0 |
| 19/04/2021 |
8.84
|
200 | 8.77 | 8.84 | 8.84 | 0 | 0 | 0 |
| 16/04/2021 |
8.77
|
2,000 | 8.77 | 8.77 | 8.57 | 0 | 0 | 0 |
| 15/04/2021 |
8.77
|
7,800 | 8.77 | 8.84 | 8.77 | 0 | 0 | 0 |
| 14/04/2021 |
8.77
|
1,500 | 8.84 | 8.84 | 8.70 | 0 | 0 | 0 |
| 13/04/2021 |
8.84
|
4,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 12/04/2021 |
8.84
|
2,300 | 8.77 | 8.84 | 8.70 | 0 | 0 | 0 |
| 09/04/2021 |
8.77
|
7,300 | 8.70 | 8.77 | 8.64 | 0 | 0 | 0 |