| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0 | 0% | 2,581,300 | -3,600 | -0.0 |
12.70
12.90
12.80
|
|
2 tháng
(2025-10-06) |
-0.30 | -2.29% | 6,840,400 | -35,900 | -0.5 |
12.70
13.10
12.80
|
|
3 tháng
(2025-09-08) |
-0.60 | -4.48% | 12,216,000 | -39,900 | -0.5 |
12.70
13.50
12.80
|
|
6 tháng
(2025-06-09) |
-0.30 | -2.29% | 41,560,500 | -871,800 | -8.8 |
12.70
13.60
12.80
|
|
12 tháng
(2024-12-10) |
-0.69 | -5.10% | 87,613,860 | 462,710 | 20.7 |
12.41
13.79
12.80
|
|
24 tháng
(2023-12-18) |
0.34 | 2.70% | 172,471,470 | -857,350 | 2.9 |
12.39
15.55
12.80
|
|
36 tháng
(2022-12-21) |
3.50 | 37.63% | 293,566,212 | 336,750 | 27.7 |
9.30
15.55
12.80
|
|
60 tháng
(2020-12-31) |
5.48 | 74.87% | 826,354,141 | 4,206,650 | 105.7 |
7.13
15.55
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 08/04/2021 |
9.68
|
903,100 | 9.74 | 9.80 | 9.55 | 0 | 0 | 0 |
| 07/04/2021 |
9.74
|
2,182,628 | 9.61 | 9.93 | 8.68 | 0 | 0 | 0 |
| 06/04/2021 |
9.61
|
1,324,621 | 9.55 | 9.74 | 9.37 | 1,000 | 0 | 0.0 |
| 05/04/2021 |
9.55
|
1,218,200 | 9.61 | 9.74 | 9.30 | 1,200 | 0 | 0.0 |
| 02/04/2021 |
9.61
|
1,526,200 | 9.68 | 9.93 | 9.37 | 1,600 | 0 | 0.0 |
| 01/04/2021 |
9.68
|
3,431,800 | 9.43 | 10.24 | 9.12 | 0 | 0 | 0 |
| 31/03/2021 |
9.43
|
1,504,800 | 9.12 | 9.55 | 9.12 | 51,600 | 2,800 | 0.7 |
| 30/03/2021 |
9.12
|
390,700 | 9.24 | 9.30 | 9.06 | 0 | 0 | 0 |
| 29/03/2021 |
9.24
|
358,200 | 9.18 | 9.24 | 8.99 | 0 | 0 | 0 |
| 26/03/2021 |
9.18
|
1,404,900 | 9.18 | 9.18 | 8.56 | 0 | 0 | 0 |
| 25/03/2021 |
9.18
|
582,541 | 9.24 | 10.05 | 9.06 | 0 | 0 | 0 |
| 24/03/2021 |
9.24
|
1,305,813 | 9.49 | 9.49 | 9.06 | 0 | 0 | 0 |
| 23/03/2021 |
9.49
|
1,853,800 | 9.49 | 9.80 | 8.13 | 0 | 0 | 0 |
| 22/03/2021 |
9.49
|
520,940 | 9.55 | 9.61 | 8.68 | 0 | 0 | 0 |
| 19/03/2021 |
9.55
|
1,572,500 | 9.30 | 9.68 | 8.68 | 100,000 | 0 | 1.4 |
| 18/03/2021 |
9.30
|
766,404 | 9.43 | 9.43 | 8.93 | 0 | 0 | 0 |
| 17/03/2021 |
9.43
|
1,324,408 | 9.37 | 9.55 | 8.68 | 0 | 0 | 0 |
| 16/03/2021 |
9.37
|
2,200,190 | 8.93 | 9.55 | 8.87 | 0 | 0 | 0 |
| 15/03/2021 |
8.93
|
1,440,700 | 8.87 | 8.93 | 8.75 | 0 | 0 | 0 |
| 12/03/2021 |
8.87
|
1,267,303 | 8.99 | 8.99 | 8.68 | 0 | 0 | 0 |
| 11/03/2021 |
8.99
|
1,198,470 | 8.99 | 9.12 | 8.87 | 0 | 0 | 0 |
| 10/03/2021 |
8.99
|
809,800 | 8.81 | 9.06 | 8.81 | 0 | 0 | 0 |
| 09/03/2021 |
8.81
|
1,254,400 | 9.12 | 9.12 | 8.68 | 0 | 0 | 0 |
| 08/03/2021 |
9.12
|
1,340,011 | 8.75 | 9.30 | 8.75 | 0 | 100 | -0.0 |
| 05/03/2021 |
8.75
|
641,830 | 8.62 | 8.81 | 8.56 | 0 | 17,100 | -0.2 |
| 04/03/2021 |
8.62
|
1,115,560 | 8.68 | 8.87 | 8.06 | 0 | 5,600 | -0.1 |
| 03/03/2021 |
8.68
|
1,503,400 | 8.75 | 8.75 | 8.37 | 100 | 0 | 0.0 |
| 02/03/2021 |
8.75
|
547,220 | 8.81 | 8.93 | 8.62 | 200 | 0 | 0.0 |
| 01/03/2021 |
8.81
|
879,141 | 8.62 | 8.87 | 8.06 | 24,500 | 0 | 0.3 |
| 26/02/2021 |
8.62
|
3,462,900 | 8.75 | 8.75 | 8.37 | 0 | 0 | 0 |
| 25/02/2021 |
8.75
|
1,638,850 | 8.44 | 8.93 | 8.06 | 100,000 | 0 | 1.3 |
| 24/02/2021 |
8.44
|
2,517,530 | 8.13 | 8.56 | 8.13 | 0 | 0 | 0 |
| 23/02/2021 |
8.13
|
363,800 | 8.31 | 8.31 | 8.13 | 0 | 0 | 0 |
| 22/02/2021 |
8.31
|
94,805 | 8.37 | 8.37 | 8.25 | 0 | 0 | 0 |
| 19/02/2021 |
8.37
|
190,500 | 8.37 | 8.44 | 8.25 | 0 | 0 | 0 |
| 18/02/2021 |
8.37
|
447,750 | 8.37 | 8.50 | 8.25 | 0 | 0 | 0 |