| 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) |
-0.10 | -0.68% | 180,500 | -64,500 | -0.9 |
14
15.40
14
|
|
2 tháng
(2025-12-01) |
-1 | -6.41% | 236,200 | -66,700 | -1.0 |
14
15.80
14
|
|
3 tháng
(2025-10-30) |
-1.40 | -8.75% | 338,000 | -92,300 | -1.4 |
14
16
14
|
|
6 tháng
(2025-08-01) |
-0.90 | -5.81% | 1,421,900 | -105,400 | -1.6 |
14
17.40
14
|
|
12 tháng
(2025-02-03) |
-0.58 | -3.83% | 5,546,030 | -29,400 | -0.3 |
10.64
17.40
14
|
|
24 tháng
(2024-02-15) |
7.42 | 103.47% | 8,888,592 | -14,539 | -0.2 |
7.09
17.40
14
|
|
36 tháng
(2023-02-13) |
7.59 | 108.38% | 10,732,981 | -3,433 | -0.0 |
6.66
17.40
14
|
|
60 tháng
(2021-02-23) |
4.77 | 48.47% | 18,678,696 | -218,784 | -3.4 |
6.66
21.68
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/09/2021 |
9.96
|
355,500 | 9.10 | 9.96 | 9.83 | 4,300 | 0 | 0.1 |
| 31/08/2021 |
9.10
|
4,500 | 9.10 | 9.16 | 8.97 | 0 | 0 | 0 |
| 30/08/2021 |
9.10
|
2,200 | 9.22 | 9.22 | 9.10 | 0 | 0 | 0 |
| 27/08/2021 |
9.22
|
3,300 | 8.97 | 9.22 | 8.60 | 0 | 0 | 0 |
| 26/08/2021 |
8.97
|
15,800 | 8.36 | 8.97 | 8.42 | 0 | 0 | 0 |
| 25/08/2021 |
8.36
|
1,000 | 9.16 | 9.16 | 8.36 | 600 | 0 | 0.0 |
| 24/08/2021 |
9.16
|
10 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 23/08/2021 |
9.16
|
3,800 | 8.60 | 9.16 | 8.30 | 400 | 0 | 0.0 |
| 20/08/2021 |
8.60
|
500 | 9.28 | 9.28 | 8.60 | 0 | 0 | 0 |
| 19/08/2021 |
9.28
|
7,200 | 9.03 | 9.40 | 8.60 | 0 | 0 | 0 |
| 18/08/2021 |
9.03
|
10,400 | 9.77 | 9.77 | 9.03 | 0 | 0 | 0 |
| 17/08/2021 |
9.77
|
3,700 | 9.77 | 10.02 | 8.91 | 0 | 0 | 0 |
| 16/08/2021 |
9.77
|
1,600 | 9.59 | 9.77 | 8.97 | 0 | 0 | 0 |
| 13/08/2021 |
9.59
|
9,800 | 9.71 | 9.71 | 8.79 | 0 | 0 | 0 |
| 12/08/2021 |
9.71
|
21,200 | 9.34 | 10.26 | 9.53 | 0 | 0 | 0 |
| 11/08/2021 |
9.34
|
13,918 | 8.54 | 9.34 | 9.34 | 0 | 0 | 0 |
| 10/08/2021 |
8.54
|
12,400 | 7.81 | 8.54 | 8.11 | 0 | 0 | 0 |
| 09/08/2021 |
7.81
|
4,300 | 8.48 | 8.48 | 7.68 | 0 | 0 | 0 |
| 06/08/2021 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 05/08/2021 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 04/08/2021 |
8.48
|
3,100 | 7.93 | 8.48 | 7.93 | 0 | 0 | 0 |
| 03/08/2021 |
7.93
|
4,700 | 7.81 | 8.05 | 7.68 | 0 | 0 | 0 |
| 02/08/2021 |
7.81
|
1,800 | 7.99 | 7.99 | 7.56 | 1,500 | 0 | 0.0 |
| 30/07/2021 |
7.99
|
2,100 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 29/07/2021 |
7.99
|
1,100 | 8.05 | 8.05 | 7.99 | 0 | 0 | 0 |
| 28/07/2021 |
8.05
|
69,010 | 7.99 | 8.05 | 7.31 | 0 | 0 | 0 |
| 27/07/2021 |
7.99
|
600 | 7.99 | 8.05 | 7.99 | 0 | 0 | 0 |
| 26/07/2021 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 23/07/2021 |
7.99
|
1,610 | 8.30 | 8.30 | 7.99 | 0 | 0 | 0 |
| 22/07/2021 |
8.30
|
3,600 | 8.54 | 8.54 | 8.30 | 0 | 0 | 0 |
| 21/07/2021 |
8.54
|
1,900 | 8.17 | 8.97 | 7.50 | 0 | 0 | 0 |
| 20/07/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 19/07/2021 |
8.17
|
2,700 | 8.05 | 8.17 | 8.05 | 0 | 0 | 0 |
| 16/07/2021 |
8.05
|
1,200 | 8.17 | 8.17 | 8.05 | 0 | 0 | 0 |
| 15/07/2021 |
8.17
|
9,700 | 7.44 | 8.17 | 7.81 | 0 | 0 | 0 |
| 14/07/2021 |
7.44
|
1,400 | 6.76 | 7.44 | 7.44 | 0 | 0 | 0 |
| 13/07/2021 |
6.76
|
5,000 | 7.07 | 7.07 | 6.76 | 0 | 0 | 0 |
| 12/07/2021 |
7.07
|
100 | 7.62 | 7.62 | 7.07 | 0 | 0 | 0 |
| 09/07/2021 |
7.62
|
600 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 |
| 08/07/2021 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 07/07/2021 |
7.81
|
500 | 7.93 | 7.93 | 7.81 | 0 | 500 | -0.0 |
| 06/07/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 05/07/2021 |
7.93
|
1,500 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 02/07/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 01/07/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 30/06/2021 |
7.93
|
800 | 8.11 | 8.11 | 7.93 | 0 | 0 | 0 |
| 29/06/2021 |
8.11
|
2,002 | 8.17 | 8.17 | 8.11 | 0 | 0 | 0 |
| 28/06/2021 |
8.17
|
900 | 7.93 | 8.17 | 7.93 | 0 | 0 | 0 |
| 25/06/2021 |
7.93
|
2,000 | 7.99 | 7.99 | 7.93 | 0 | 0 | 0 |
| 24/06/2021 |
7.99
|
2,000 | 8.17 | 8.17 | 7.99 | 0 | 0 | 0 |
| 23/06/2021 |
8.17
|
2,100 | 8.17 | 8.17 | 8.11 | 0 | 0 | 0 |
| 22/06/2021 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 21/06/2021 |
8.17
|
5,800 | 7.99 | 8.24 | 8.05 | 0 | 0 | 0 |
| 18/06/2021 |
7.99
|
10,050 | 8.05 | 8.05 | 7.93 | 0 | 5,800 | -0.1 |
| 17/06/2021 |
8.05
|
15,200 | 8.05 | 8.05 | 7.99 | 0 | 6,700 | -0.1 |
| 16/06/2021 |
8.05
|
23,700 | 8.42 | 8.42 | 7.87 | 0 | 8,600 | -0.1 |
| 15/06/2021 |
8.42
|
11,000 | 7.87 | 8.42 | 7.74 | 0 | 8,100 | -0.1 |
| 14/06/2021 |
7.87
|
16,800 | 7.87 | 7.87 | 7.81 | 0 | 9,500 | -0.1 |
| 11/06/2021 |
7.87
|
16,100 | 7.44 | 7.87 | 7.38 | 0 | 10,800 | -0.1 |
| 10/06/2021 |
7.44
|
5,900 | 7.87 | 7.87 | 7.25 | 0 | 100 | -0.0 |
| 09/06/2021 |
7.87
|
5,400 | 8.54 | 8.54 | 7.74 | 0 | 0 | 0 |
| 08/06/2021 |
8.54
|
500 | 8.60 | 8.60 | 7.87 | 0 | 0 | 0 |
| 07/06/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 04/06/2021 |
8.60
|
4,400 | 8.60 | 9.10 | 8.60 | 0 | 3,100 | -0.0 |
| 03/06/2021 |
8.60
|
1,700 | 9.16 | 9.16 | 8.48 | 0 | 0 | 0 |
| 02/06/2021 |
9.16
|
4,100 | 9.16 | 9.16 | 8.36 | 0 | 2,700 | -0.0 |
| 01/06/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 31/05/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 28/05/2021 |
9.16
|
0 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 27/05/2021 |
9.16
|
4,100 | 9.65 | 9.65 | 8.79 | 0 | 0 | 0 |
| 26/05/2021 |
9.65
|
22,200 | 8.79 | 9.65 | 8.79 | 0 | 22,000 | -0.3 |
| 25/05/2021 |
8.79
|
27,500 | 8.79 | 8.79 | 8.73 | 0 | 7,500 | -0.1 |
| 24/05/2021 |
8.79
|
17,406 | 9.71 | 9.71 | 8.79 | 0 | 0 | 0 |
| 21/05/2021 |
9.71
|
1,500 | 10.08 | 10.08 | 9.71 | 0 | 1,000 | -0.0 |
| 20/05/2021 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
| 19/05/2021 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
| 18/05/2021 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
| 17/05/2021 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
| 14/05/2021 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
| 13/05/2021 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
| 12/05/2021 |
10.08
|
500 | 10.08 | 11.00 | 10.08 | 100 | 0 | 0.0 |
| 11/05/2021 |
10.08
|
102 | 9.22 | 10.08 | 10.08 | 100 | 0 | 0.0 |
| 10/05/2021 |
9.22
|
700 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 |
| 07/05/2021 |
9.22
|
300 | 9.83 | 9.83 | 9.22 | 0 | 0 | 0 |
| 06/05/2021 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
| 05/05/2021 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
| 04/05/2021 |
9.83
|
300 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
| 29/04/2021 |
9.83
|
0 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
| 28/04/2021 |
9.83
|
300 | 10.45 | 10.45 | 9.83 | 0 | 0 | 0 |
| 27/04/2021 |
10.45
|
2,808 | 10.45 | 10.45 | 10.45 | 2,700 | 0 | 0.0 |
| 26/04/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
| 23/04/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
| 22/04/2021 |
10.45
|
0 | 10.45 | 10.45 | 10.45 | 0 | 0 | 0 |
| 20/04/2021 |
10.45
|
400 | 10.33 | 11.25 | 10.45 | 100 | 0 | 0.0 |
| 19/04/2021 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
| 16/04/2021 |
10.33
|
500 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
| 15/04/2021 |
10.33
|
1,100 | 10.33 | 10.33 | 10.26 | 0 | 1,000 | -0.0 |
| 14/04/2021 |
10.33
|
5,400 | 10.39 | 10.39 | 10.33 | 0 | 2,900 | -0.0 |
| 13/04/2021 |
10.39
|
4,500 | 10.39 | 10.45 | 10.39 | 0 | 2,600 | -0.0 |
| 12/04/2021 |
10.39
|
2,600 | 10.39 | 10.39 | 10.14 | 0 | 500 | -0.0 |