| 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) |
-0.30 | -2.40% | 10,776,400 | -40,300 | -0.5 |
12.20
13.90
12.40
|
|
2 tháng
(2025-12-01) |
-0.60 | -4.69% | 13,632,000 | -121,100 | -1.5 |
12.20
13.90
12.40
|
|
3 tháng
(2025-10-30) |
-0.80 | -6.15% | 16,227,500 | -154,700 | -2.0 |
12.20
13.90
12.40
|
|
6 tháng
(2025-08-01) |
-0.90 | -6.87% | 38,453,700 | -214,700 | -2.7 |
12.20
13.90
12.40
|
|
12 tháng
(2025-02-03) |
-1.20 | -8.92% | 93,338,265 | 308,710 | 18.7 |
12.20
13.90
12.40
|
|
24 tháng
(2024-02-15) |
-1.39 | -10.26% | 178,168,685 | -980,350 | 1.4 |
12.20
15.55
12.40
|
|
36 tháng
(2023-02-13) |
1.67 | 15.91% | 294,987,215 | 401,550 | 28.8 |
10.53
15.55
12.40
|
|
60 tháng
(2021-02-23) |
4.07 | 50.13% | 825,663,484 | 4,091,750 | 104.2 |
7.94
15.55
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/08/2021 |
11.29
|
6,813,979 | 10.86 | 11.29 | 10.79 | 10,000 | 26,000 | -0.3 |
| 30/08/2021 |
10.86
|
4,461,485 | 10.98 | 11.17 | 10.79 | 0 | 0 | 0 |
| 27/08/2021 |
10.98
|
4,545,369 | 10.42 | 10.98 | 10.17 | 0 | 0 | 0 |
| 26/08/2021 |
10.42
|
2,232,225 | 10.11 | 10.73 | 10.05 | 0 | 0 | 0 |
| 25/08/2021 |
10.11
|
1,667,618 | 10.05 | 10.48 | 9.86 | 0 | 100 | -0.0 |
| 24/08/2021 |
10.05
|
3,763,376 | 10.55 | 10.98 | 9.80 | 0 | 0 | 0 |
| 23/08/2021 |
10.55
|
1,580,129 | 10.92 | 10.92 | 10.48 | 0 | 0 | 0 |
| 20/08/2021 |
10.92
|
3,986,700 | 10.98 | 11.17 | 10.48 | 300 | 6,000 | -0.1 |
| 19/08/2021 |
10.98
|
5,604,500 | 10.55 | 10.98 | 10.42 | 2,000 | 0 | 0.0 |
| 18/08/2021 |
10.55
|
2,217,700 | 10.55 | 10.79 | 10.24 | 3,000 | 0 | 0.1 |
| 17/08/2021 |
10.55
|
3,852,200 | 10.42 | 10.79 | 10.24 | 0 | 500 | -0.0 |
| 16/08/2021 |
10.42
|
5,721,900 | 9.55 | 10.48 | 9.49 | 2,000 | 3,000 | -0.0 |
| 13/08/2021 |
9.55
|
1,831,793 | 9.37 | 9.61 | 9.37 | 0 | 5,500 | -0.1 |
| 12/08/2021 |
9.37
|
1,248,900 | 9.43 | 9.49 | 9.24 | 0 | 0 | 0 |
| 11/08/2021 |
9.43
|
1,960,105 | 9.30 | 9.49 | 9.30 | 100 | 0 | 0.0 |
| 10/08/2021 |
9.30
|
1,209,200 | 9.18 | 9.43 | 8.37 | 0 | 0 | 0 |
| 09/08/2021 |
9.18
|
1,741,534 | 8.87 | 9.24 | 8.87 | 0 | 10 | -0.0 |
| 06/08/2021 |
8.87
|
717,100 | 8.81 | 8.93 | 8.75 | 0 | 0 | 0 |
| 05/08/2021 |
8.81
|
1,184,600 | 9.06 | 9.06 | 8.75 | 2,000 | 0 | 0.0 |
| 04/08/2021 |
9.06
|
593,900 | 8.99 | 9.06 | 8.93 | 0 | 0 | 0 |
| 03/08/2021 |
8.99
|
961,500 | 9.18 | 9.18 | 8.99 | 0 | 0 | 0 |
| 02/08/2021 |
9.18
|
1,108,400 | 9.12 | 9.24 | 9.06 | 0 | 0 | 0 |
| 30/07/2021 |
9.12
|
382,800 | 9.06 | 9.12 | 8.99 | 0 | 0 | 0 |
| 29/07/2021 |
9.06
|
1,879,191 | 8.75 | 9.24 | 8.75 | 0 | 0 | 0 |
| 28/07/2021 |
8.75
|
549,300 | 8.56 | 8.81 | 8.62 | 0 | 0 | 0 |
| 27/07/2021 |
8.56
|
317,100 | 8.62 | 8.68 | 8.56 | 0 | 0 | 0 |
| 26/07/2021 |
8.62
|
494,400 | 8.75 | 8.75 | 8.44 | 0 | 0 | 0 |
| 23/07/2021 |
8.75
|
315,953 | 8.81 | 8.81 | 8.68 | 0 | 0 | 0 |
| 22/07/2021 |
8.81
|
790,301 | 8.75 | 8.93 | 8.68 | 4,000 | 0 | 0.1 |
| 21/07/2021 |
8.75
|
1,512,200 | 8.56 | 8.87 | 8.56 | 0 | 0 | 0 |
| 20/07/2021 |
8.56
|
346,000 | 8.37 | 8.62 | 8.37 | 10 | 0 | 0.0 |
| 19/07/2021 |
8.37
|
550,800 | 8.62 | 8.62 | 8.31 | 0 | 0 | 0 |
| 16/07/2021 |
8.62
|
641,300 | 8.37 | 8.62 | 8.31 | 0 | 0 | 0 |
| 15/07/2021 |
8.37
|
177,900 | 8.19 | 8.37 | 8.19 | 0 | 0 | 0 |
| 14/07/2021 |
8.19
|
194,300 | 8.37 | 8.37 | 8.19 | 0 | 0 | 0 |
| 13/07/2021 |
8.37
|
189,513 | 8.50 | 8.50 | 8.19 | 0 | 0 | 0 |
| 12/07/2021 |
8.50
|
1,449,651 | 8.19 | 8.56 | 8.00 | 0 | 0 | 0 |
| 09/07/2021 |
8.19
|
476,140 | 8.19 | 8.25 | 8.13 | 0 | 0 | 0 |
| 08/07/2021 |
8.19
|
370,400 | 8.25 | 8.31 | 8.13 | 0 | 0 | 0 |
| 07/07/2021 |
8.25
|
720,300 | 8.19 | 8.37 | 8.13 | 1,500 | 0 | 0.0 |
| 06/07/2021 |
8.19
|
613,800 | 8.56 | 8.56 | 8.06 | 0 | 0 | 0 |
| 05/07/2021 |
8.56
|
454,500 | 8.68 | 8.75 | 8.44 | 0 | 0 | 0 |
| 02/07/2021 |
8.68
|
280,700 | 8.75 | 8.75 | 8.62 | 0 | 0 | 0 |
| 01/07/2021 |
8.75
|
402,930 | 8.81 | 8.81 | 8.56 | 0 | 0 | 0 |
| 30/06/2021 |
8.81
|
389,700 | 8.62 | 8.81 | 8.62 | 0 | 0 | 0 |
| 29/06/2021 |
8.62
|
477,413 | 8.68 | 8.68 | 7.94 | 0 | 0 | 0 |
| 28/06/2021 |
8.68
|
258,430 | 8.75 | 8.81 | 8.62 | 0 | 0 | 0 |
| 25/06/2021 |
8.75
|
803,100 | 8.81 | 8.81 | 8.56 | 0 | 0 | 0 |
| 24/06/2021 |
8.81
|
348,000 | 8.87 | 8.87 | 8.75 | 0 | 0 | 0 |
| 23/06/2021 |
8.87
|
797,751 | 8.99 | 8.99 | 7.69 | 0 | 0 | 0 |
| 22/06/2021 |
8.99
|
1,346,900 | 8.81 | 9.12 | 8.87 | 500 | 0 | 0.0 |
| 21/06/2021 |
8.81
|
1,791,400 | 8.81 | 8.93 | 8.75 | 0 | 0 | 0 |
| 18/06/2021 |
8.81
|
1,404,150 | 8.62 | 8.87 | 8.25 | 0 | 0 | 0 |
| 17/06/2021 |
8.62
|
691,000 | 8.50 | 8.68 | 8.44 | 1,500 | 1,100 | 0.0 |
| 16/06/2021 |
8.50
|
922,630 | 8.25 | 8.50 | 8.19 | 0 | 0 | 0 |
| 15/06/2021 |
8.25
|
569,403 | 8.13 | 8.37 | 8.06 | 0 | 0 | 0 |
| 14/06/2021 |
8.13
|
245,500 | 8.13 | 8.19 | 8.06 | 0 | 0 | 0 |
| 11/06/2021 |
8.13
|
598,210 | 8.00 | 8.13 | 7.94 | 0 | 0 | 0 |
| 10/06/2021 |
8.00
|
551,600 | 8.06 | 8.13 | 7.94 | 0 | 0 | 0 |
| 09/06/2021 |
8.06
|
521,400 | 8.19 | 8.25 | 8.06 | 600 | 0 | 0.0 |
| 08/06/2021 |
8.19
|
593,766 | 8.37 | 8.99 | 8.13 | 500 | 0 | 0.0 |
| 07/06/2021 |
8.37
|
394,400 | 8.37 | 8.44 | 8.19 | 0 | 0 | 0 |
| 04/06/2021 |
8.37
|
543,410 | 8.44 | 8.50 | 8.13 | 0 | 0 | 0 |
| 03/06/2021 |
8.44
|
997,020 | 8.31 | 8.56 | 8.25 | 2,400 | 0 | 0.0 |
| 02/06/2021 |
8.31
|
779,240 | 8.00 | 8.37 | 7.75 | 0 | 0 | 0 |
| 01/06/2021 |
8.00
|
371,307 | 8.06 | 8.99 | 7.94 | 0 | 0 | 0 |
| 31/05/2021 |
8.06
|
568,050 | 8.06 | 8.06 | 7.94 | 0 | 0 | 0 |
| 28/05/2021 |
8.06
|
525,700 | 8.06 | 8.13 | 8.00 | 100 | 0 | 0.0 |
| 27/05/2021 |
8.06
|
366,676 | 8.19 | 8.19 | 8.00 | 0 | 0 | 0 |
| 26/05/2021 |
8.19
|
465,800 | 8.31 | 8.31 | 8.06 | 0 | 0 | 0 |
| 25/05/2021 |
8.31
|
1,021,720 | 8.13 | 8.44 | 8.06 | 0 | 0 | 0 |
| 24/05/2021 |
8.13
|
528,700 | 8.00 | 8.13 | 7.94 | 0 | 0 | 0 |
| 21/05/2021 |
8.00
|
521,300 | 7.94 | 8.00 | 7.94 | 0 | 0 | 0 |
| 20/05/2021 |
7.94
|
363,400 | 8.06 | 8.06 | 7.94 | 0 | 1,000 | -0.0 |
| 19/05/2021 |
8.06
|
476,600 | 8.13 | 8.13 | 8.00 | 0 | 0 | 0 |
| 18/05/2021 |
8.13
|
569,534 | 8.06 | 8.13 | 7.94 | 0 | 0 | 0 |
| 17/05/2021 |
8.06
|
918,600 | 8.19 | 8.19 | 8.00 | 0 | 1,000 | -0.0 |
| 14/05/2021 |
8.19
|
403,600 | 8.13 | 8.25 | 8.06 | 0 | 0 | 0 |
| 13/05/2021 |
8.13
|
371,255 | 8.13 | 8.19 | 8.06 | 0 | 0 | 0 |
| 12/05/2021 |
8.13
|
640,101 | 8.25 | 8.25 | 8.06 | 500 | 0 | 0.0 |
| 11/05/2021 |
8.25
|
808,900 | 8.25 | 8.25 | 8.06 | 500 | 0 | 0.0 |
| 10/05/2021 |
8.25
|
439,300 | 8.25 | 8.31 | 8.06 | 0 | 0 | 0 |
| 07/05/2021 |
8.25
|
1,222,900 | 8.44 | 9.30 | 8.06 | 0 | 0 | 0 |
| 06/05/2021 |
8.44
|
453,216 | 8.50 | 8.56 | 8.37 | 0 | 0 | 0 |
| 05/05/2021 |
8.50
|
513,930 | 8.50 | 8.56 | 8.37 | 0 | 0 | 0 |
| 04/05/2021 |
8.50
|
747,100 | 8.50 | 8.56 | 7.32 | 0 | 0 | 0 |
| 29/04/2021 |
8.50
|
438,700 | 8.62 | 8.68 | 8.50 | 100 | 0 | 0.0 |
| 28/04/2021 |
8.62
|
1,011,120 | 8.62 | 8.81 | 8.50 | 0 | 0 | 0 |
| 27/04/2021 |
8.62
|
559,700 | 8.68 | 8.68 | 8.44 | 0 | 0 | 0 |
| 26/04/2021 |
8.68
|
660,400 | 8.87 | 8.93 | 8.56 | 0 | 0 | 0 |
| 23/04/2021 |
8.87
|
620,800 | 8.81 | 8.87 | 8.68 | 1,700 | 0 | 0.0 |
| 22/04/2021 |
8.81
|
2,844,000 | 8.81 | 9.12 | 8.68 | 0 | 0 | 0 |
| 20/04/2021 |
8.81
|
1,017,000 | 8.81 | 8.87 | 8.68 | 0 | 0 | 0 |
| 19/04/2021 |
8.81
|
902,020 | 8.75 | 9.06 | 8.68 | 0 | 0 | 0 |
| 16/04/2021 |
8.75
|
2,345,334 | 8.87 | 8.93 | 8.37 | 0 | 0 | 0 |
| 15/04/2021 |
8.87
|
1,381,700 | 9.18 | 9.18 | 8.81 | 0 | 0 | 0 |
| 14/04/2021 |
9.18
|
729,900 | 9.30 | 9.30 | 9.06 | 0 | 0 | 0 |
| 13/04/2021 |
9.30
|
1,717,719 | 9.49 | 9.55 | 9.18 | 0 | 0 | 0 |
| 12/04/2021 |
9.49
|
1,643,957 | 9.55 | 9.61 | 9.37 | 3,000 | 0 | 0.0 |
| 09/04/2021 |
9.55
|
1,651,100 | 9.68 | 9.68 | 9.43 | 0 | 0 | 0 |