| 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) |
-0.70 | -7.22% | 360,100 | -219,700 | -2.0 |
9
9.70
9
|
|
2 tháng
(2025-10-06) |
-0.80 | -8.16% | 469,800 | -218,500 | -1.9 |
9
9.80
9
|
|
3 tháng
(2025-09-08) |
-0.80 | -8.16% | 611,600 | -220,200 | -2.0 |
9
10
9
|
|
6 tháng
(2025-06-09) |
0.20 | 2.27% | 1,615,300 | -216,100 | -1.9 |
8.50
10.20
9
|
|
12 tháng
(2024-12-10) |
1.77 | 24.56% | 5,497,022 | -136,900 | -1.4 |
7.04
10.20
9
|
|
24 tháng
(2023-12-18) |
2.73 | 43.60% | 12,355,537 | -74,337 | -1.0 |
6.27
10.20
9
|
|
36 tháng
(2022-12-21) |
3.03 | 50.87% | 26,563,312 | -1,580,340 | -14.4 |
5.58
10.20
9
|
|
60 tháng
(2020-12-31) |
2.39 | 36.12% | 94,902,511 | -870,960 | -10.2 |
5.31
13.16
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/07/2021 |
6.93
|
26,200 | 6.69 | 6.93 | 6.69 | 0 | 0 | 0 |
| 12/07/2021 |
6.69
|
74,400 | 6.77 | 6.93 | 6.45 | 2,000 | 600 | 0.0 |
| 09/07/2021 |
6.77
|
95,000 | 7.08 | 7.08 | 6.69 | 0 | 0 | 0 |
| 08/07/2021 |
7.08
|
34,200 | 7.01 | 7.24 | 6.93 | 0 | 0 | 0 |
| 07/07/2021 |
7.01
|
62,600 | 7.08 | 7.08 | 6.93 | 2,000 | 3,100 | -0.0 |
| 06/07/2021 |
7.08
|
320,000 | 7.08 | 7.24 | 7.01 | 11,100 | 0 | 0.1 |
| 05/07/2021 |
7.08
|
288,400 | 7.40 | 7.40 | 6.93 | 16,000 | 0 | 0.1 |
| 02/07/2021 |
7.40
|
47,100 | 7.64 | 7.64 | 7.32 | 300 | 0 | 0.0 |
| 01/07/2021 |
7.64
|
70,200 | 7.48 | 7.64 | 7.24 | 0 | 0 | 0 |
| 30/06/2021 |
7.48
|
90,700 | 7.79 | 7.79 | 7.48 | 10,100 | 0 | 0.1 |
| 29/06/2021 |
7.79
|
115,915 | 7.87 | 7.95 | 7.56 | 100 | 0 | 0.0 |
| 28/06/2021 |
7.87
|
229,700 | 7.64 | 7.87 | 7.64 | 400 | 10,000 | -0.1 |
| 25/06/2021 |
7.64
|
362,600 | 7.40 | 7.71 | 7.24 | 0 | 0 | 0 |
| 24/06/2021 |
7.40
|
45,101 | 7.48 | 7.48 | 7.32 | 0 | 0 | 0 |
| 23/06/2021 |
7.48
|
71,600 | 7.56 | 7.64 | 7.32 | 0 | 0 | 0 |
| 22/06/2021 |
7.56
|
94,200 | 7.48 | 7.64 | 7.40 | 0 | 11,900 | -0.1 |
| 21/06/2021 |
7.48
|
213,501 | 7.24 | 7.64 | 7.16 | 0 | 36,900 | -0.4 |
| 18/06/2021 |
7.24
|
56,100 | 7.24 | 7.24 | 7.08 | 0 | 0 | 0 |
| 17/06/2021 |
7.24
|
12,200 | 7.16 | 7.24 | 7.01 | 300 | 0 | 0.0 |
| 16/06/2021 |
7.16
|
21,204 | 7.08 | 7.16 | 7.01 | 1,000 | 3,000 | -0.0 |
| 15/06/2021 |
7.08
|
40,100 | 7.24 | 7.24 | 7.08 | 0 | 0 | 0 |
| 14/06/2021 |
7.24
|
20,601 | 7.08 | 7.24 | 7.01 | 2,500 | 0 | 0.0 |
| 11/06/2021 |
7.08
|
26,500 | 7.01 | 7.08 | 6.93 | 500 | 1,500 | -0.0 |
| 10/06/2021 |
7.01
|
50,400 | 7.16 | 7.24 | 7.01 | 0 | 12,500 | -0.1 |
| 09/06/2021 |
7.16
|
140,200 | 7.16 | 7.24 | 6.93 | 5,600 | 0 | 0.1 |
| 08/06/2021 |
7.16
|
115,550 | 7.40 | 7.48 | 7.16 | 10,400 | 1,500 | 0.1 |
| 07/06/2021 |
7.40
|
90,300 | 7.56 | 7.56 | 7.16 | 5,900 | 3,000 | 0.0 |
| 04/06/2021 |
7.56
|
56,201 | 7.48 | 7.56 | 7.16 | 0 | 800 | -0.0 |
| 03/06/2021 |
7.48
|
81,600 | 7.56 | 7.64 | 7.48 | 0 | 0 | 0 |
| 02/06/2021 |
7.56
|
202,950 | 7.56 | 7.71 | 7.48 | 0 | 0 | 0 |
| 01/06/2021 |
7.56
|
170,771 | 7.08 | 7.71 | 7.01 | 0 | 6,400 | -0.1 |
| 31/05/2021 |
7.08
|
53,704 | 7.01 | 7.08 | 6.85 | 6,800 | 0 | 0.1 |
| 28/05/2021 |
7.01
|
18,400 | 7.01 | 7.01 | 6.85 | 3,000 | 9,900 | -0.1 |
| 27/05/2021 |
7.01
|
41,800 | 7.01 | 7.01 | 6.93 | 0 | 0 | 0 |
| 26/05/2021 |
7.01
|
67,800 | 7.08 | 7.08 | 7.01 | 500 | 0 | 0.0 |
| 25/05/2021 |
7.08
|
58,700 | 7.16 | 7.24 | 7.01 | 3,900 | 0 | 0.0 |
| 24/05/2021 |
7.16
|
98,200 | 6.85 | 7.24 | 6.77 | 1,600 | 1,400 | 0.0 |
| 21/05/2021 |
6.85
|
77,000 | 6.77 | 6.85 | 6.77 | 0 | 22,100 | -0.2 |
| 20/05/2021 |
6.77
|
40,900 | 6.85 | 6.85 | 6.69 | 5,000 | 0 | 0.0 |
| 19/05/2021 |
6.85
|
61,410 | 6.85 | 6.85 | 6.69 | 0 | 1,200 | -0.0 |
| 18/05/2021 |
6.85
|
65,700 | 6.85 | 6.93 | 6.77 | 0 | 0 | 0 |
| 17/05/2021 |
6.85
|
67,793 | 6.85 | 7.01 | 6.77 | 0 | 0 | 0 |
| 14/05/2021 |
6.85
|
60,300 | 6.93 | 6.93 | 6.77 | 700 | 9,000 | -0.1 |
| 13/05/2021 |
6.93
|
63,200 | 7.01 | 7.01 | 6.85 | 7,500 | 0 | 0.1 |
| 12/05/2021 |
7.01
|
79,248 | 6.93 | 7.01 | 6.85 | 17,800 | 3,300 | 0.1 |
| 11/05/2021 |
6.93
|
52,055 | 7.01 | 7.01 | 6.85 | 0 | 10,500 | -0.1 |
| 10/05/2021 |
7.01
|
41,500 | 7.01 | 7.08 | 6.93 | 0 | 4,900 | -0.0 |
| 07/05/2021 |
7.01
|
162,410 | 7.01 | 7.01 | 6.85 | 8,500 | 10 | 0.1 |
| 06/05/2021 |
7.01
|
125,300 | 7.16 | 7.16 | 7.01 | 0 | 12,800 | -0.1 |
| 05/05/2021 |
7.16
|
226,959 | 6.93 | 7.24 | 6.77 | 0 | 13,100 | -0.1 |
| 04/05/2021 |
6.93
|
56,200 | 7.01 | 7.01 | 6.69 | 0 | 7,200 | -0.1 |
| 29/04/2021 |
7.01
|
150,421 | 6.77 | 7.24 | 6.61 | 21,100 | 6,000 | 0.1 |
| 28/04/2021 |
6.77
|
71,900 | 6.77 | 6.85 | 6.61 | 0 | 0 | 0 |
| 27/04/2021 |
6.77
|
61,700 | 6.77 | 6.77 | 6.61 | 500 | 3,000 | -0.0 |
| 26/04/2021 |
6.77
|
141,600 | 6.93 | 7.01 | 6.53 | 11,000 | 0 | 0.1 |
| 23/04/2021 |
6.93
|
101,400 | 6.61 | 6.93 | 6.53 | 200 | 0 | 0.0 |
| 22/04/2021 |
6.61
|
243,600 | 7.08 | 7.08 | 6.61 | 6,000 | 0 | 0.1 |
| 20/04/2021 |
7.08
|
114,159 | 7.32 | 7.32 | 7.01 | 40,000 | 10,000 | 0.3 |
| 19/04/2021 |
7.32
|
64,200 | 7.40 | 7.40 | 7.01 | 12,100 | 6,100 | 0.1 |
| 16/04/2021 |
7.40
|
314,700 | 7.71 | 7.79 | 7.01 | 6,100 | 0 | 0.1 |
| 15/04/2021 |
7.71
|
126,500 | 7.87 | 7.87 | 7.56 | 6,000 | 1,000 | 0.0 |
| 14/04/2021 |
7.87
|
161,000 | 7.87 | 7.87 | 7.71 | 0 | 1,000 | -0.0 |
| 13/04/2021 |
7.87
|
257,000 | 8.19 | 8.50 | 7.71 | 5,700 | 1,700 | 0.0 |
| 12/04/2021 |
8.19
|
280,600 | 7.79 | 8.42 | 7.71 | 1,500 | 29,700 | -0.3 |
| 09/04/2021 |
7.79
|
50,600 | 7.71 | 7.79 | 7.64 | 0 | 3,000 | -0.0 |
| 08/04/2021 |
7.71
|
123,260 | 7.79 | 7.87 | 7.56 | 25,400 | 0 | 0.2 |
| 07/04/2021 |
7.79
|
256,900 | 7.71 | 7.87 | 7.48 | 6,900 | 0 | 0.1 |
| 06/04/2021 |
7.71
|
133,200 | 7.87 | 7.87 | 7.64 | 0 | 0 | 0 |
| 05/04/2021 |
7.87
|
432,110 | 7.32 | 7.95 | 7.32 | 4,900 | 32,300 | -0.3 |
| 02/04/2021 |
7.32
|
248,170 | 7.01 | 7.48 | 6.93 | 0 | 25,400 | -0.2 |
| 01/04/2021 |
7.01
|
146,451 | 6.93 | 7.01 | 6.77 | 28,200 | 10,000 | 0.2 |
| 31/03/2021 |
6.93
|
54,662 | 6.85 | 6.93 | 6.69 | 3,200 | 0 | 0.0 |
| 30/03/2021 |
6.85
|
97,100 | 6.93 | 6.93 | 6.77 | 1,100 | 3,000 | -0.0 |
| 29/03/2021 |
6.93
|
66,700 | 6.85 | 7.01 | 6.69 | 3,600 | 0 | 0.0 |
| 26/03/2021 |
6.85
|
62,930 | 6.85 | 6.85 | 6.53 | 0 | 10,100 | -0.1 |
| 25/03/2021 |
6.85
|
29,351 | 6.93 | 6.93 | 6.77 | 0 | 0 | 0 |
| 24/03/2021 |
6.93
|
48,176 | 7.08 | 7.08 | 6.85 | 0 | 0 | 0 |
| 23/03/2021 |
7.08
|
109,124 | 7.16 | 7.16 | 6.85 | 0 | 4,600 | -0.0 |
| 22/03/2021 |
7.16
|
92,600 | 7.01 | 7.16 | 6.93 | 5,100 | 6,000 | -0.0 |
| 19/03/2021 |
7.01
|
44,100 | 7.01 | 7.01 | 6.77 | 500 | 0 | 0.0 |
| 18/03/2021 |
7.01
|
57,163 | 6.93 | 7.08 | 6.93 | 4,300 | 5,000 | -0.0 |
| 17/03/2021 |
6.93
|
197,924 | 7.01 | 7.01 | 6.85 | 72,000 | 70,800 | 0.0 |
| 16/03/2021 |
7.01
|
51,750 | 7.01 | 7.01 | 6.85 | 2,000 | 12,600 | -0.1 |
| 15/03/2021 |
7.01
|
48,300 | 7.01 | 7.01 | 6.85 | 2,300 | 9,300 | -0.1 |
| 12/03/2021 |
7.01
|
72,513 | 7.01 | 7.16 | 6.85 | 5,400 | 2,000 | 0.0 |
| 11/03/2021 |
7.01
|
57,200 | 7.01 | 7.08 | 6.85 | 10,600 | 1,300 | 0.1 |
| 10/03/2021 |
7.01
|
37,100 | 7.01 | 7.08 | 6.93 | 7,000 | 0 | 0.1 |
| 09/03/2021 |
7.01
|
57,250 | 7.16 | 7.16 | 6.93 | 1,000 | 0 | 0.0 |
| 08/03/2021 |
7.16
|
260,539 | 6.77 | 7.16 | 6.93 | 1,800 | 15,000 | -0.1 |
| 05/03/2021 |
6.77
|
122,448 | 6.45 | 6.85 | 6.30 | 100 | 34,100 | -0.3 |
| 04/03/2021 |
6.45
|
89,800 | 6.53 | 6.53 | 6.30 | 0 | 5,000 | -0.0 |
| 03/03/2021 |
6.53
|
47,324 | 6.38 | 6.61 | 6.38 | 0 | 11,700 | -0.1 |
| 02/03/2021 |
6.38
|
98,620 | 6.61 | 6.77 | 6.22 | 14,700 | 54,300 | -0.3 |
| 01/03/2021 |
6.61
|
83,302 | 6.45 | 6.69 | 6.45 | 0 | 2,000 | -0.0 |
| 26/02/2021 |
6.45
|
111,589 | 6.22 | 6.53 | 6.14 | 0 | 0 | 0 |
| 25/02/2021 |
6.22
|
74,017 | 6.30 | 6.30 | 6.14 | 5,000 | 0 | 0.0 |
| 24/02/2021 |
6.30
|
51,400 | 6.30 | 6.30 | 6.22 | 4,300 | 24,700 | -0.2 |
| 23/02/2021 |
6.30
|
100,100 | 6.22 | 6.30 | 6.14 | 0 | 0 | 0 |
| 22/02/2021 |
6.22
|
125,669 | 6.06 | 6.22 | 6.06 | 1,500 | 0 | 0.0 |
| 19/02/2021 |
6.06
|
140,600 | 6.22 | 6.22 | 5.90 | 26,500 | 16,900 | 0.1 |