| 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 | -1.41% | 256,500 | 37,200 | 0.8 |
20.80
21.60
20.80
|
|
2 tháng
(2025-12-01) |
-1.90 | -8.30% | 510,000 | 36,800 | 0.8 |
20.60
22.90
20.80
|
|
3 tháng
(2025-10-30) |
-2.70 | -11.39% | 600,600 | 47,300 | 1.0 |
20.60
23.70
20.80
|
|
6 tháng
(2025-08-01) |
-1.15 | -5.19% | 1,362,700 | 105,000 | 2.3 |
20.60
23.80
20.80
|
|
12 tháng
(2025-02-03) |
3.14 | 17.55% | 4,225,500 | 2,600 | 1.9 |
15.56
23.80
20.80
|
|
24 tháng
(2024-02-15) |
8.84 | 72.72% | 8,820,600 | 181,640 | 4.7 |
12.16
23.80
20.80
|
|
36 tháng
(2023-02-13) |
10.50 | 100% | 12,526,600 | 378,442 | 10.3 |
10.16
23.80
20.80
|
|
60 tháng
(2021-02-23) |
12.75 | 154.50% | 31,394,800 | 655,812 | 20.7 |
7.85
23.80
20.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/09/2021 |
11.31
|
104,000 | 10.86 | 11.38 | 10.74 | 0 | 100 | -0.0 |
| 31/08/2021 |
10.86
|
150,500 | 11.00 | 11.00 | 10.74 | 1,000 | 0 | 0.0 |
| 30/08/2021 |
11.00
|
105,900 | 10.81 | 11.12 | 10.81 | 4,300 | 0 | 0.1 |
| 27/08/2021 |
10.81
|
65,700 | 10.81 | 11.05 | 10.70 | 1,000 | 0 | 0.0 |
| 26/08/2021 |
10.81
|
133,200 | 10.13 | 10.84 | 10.04 | 0 | 0 | 0 |
| 25/08/2021 |
10.13
|
62,300 | 10.09 | 10.13 | 9.87 | 0 | 3,300 | -0.1 |
| 24/08/2021 |
10.09
|
66,500 | 10.34 | 10.34 | 9.87 | 0 | 0 | 0 |
| 23/08/2021 |
10.34
|
130,900 | 10.86 | 10.86 | 10.34 | 0 | 0 | 0 |
| 20/08/2021 |
10.86
|
164,100 | 10.74 | 11.10 | 10.37 | 0 | 0 | 0 |
| 19/08/2021 |
10.74
|
71,300 | 10.84 | 10.84 | 10.65 | 600 | 0 | 0.0 |
| 18/08/2021 |
10.84
|
82,300 | 10.84 | 11.24 | 10.58 | 0 | 1,400 | -0.0 |
| 17/08/2021 |
10.84
|
174,800 | 11.52 | 11.52 | 10.84 | 500 | 0 | 0.0 |
| 16/08/2021 |
11.52
|
79,100 | 11.73 | 12.18 | 11.38 | 1,500 | 0 | 0.0 |
| 13/08/2021 |
11.73
|
347,400 | 11.75 | 11.75 | 10.93 | 1,000 | 0 | 0 |
| 12/08/2021 |
11.75
|
537,400 | 12.62 | 12.62 | 11.75 | 2,100 | 0 | 0.1 |
| 11/08/2021 |
12.62
|
132,500 | 11.80 | 12.62 | 12.60 | 2,500 | 0 | 0.1 |
| 10/08/2021 |
11.80
|
119,300 | 11.05 | 11.80 | 11.28 | 0 | 0 | 0 |
| 09/08/2021 |
11.05
|
839,100 | 10.34 | 11.05 | 10.11 | 400 | 300 | 0.0 |
| 06/08/2021 |
10.34
|
78,700 | 10.34 | 10.86 | 10.20 | 0 | 14,100 | -0.3 |
| 05/08/2021 |
10.34
|
149,500 | 9.87 | 10.46 | 9.40 | 1,500 | 17,900 | -0.4 |
| 04/08/2021 |
9.87
|
220,900 | 9.99 | 10.67 | 9.87 | 500 | 18,000 | -0.4 |
| 03/08/2021 |
9.99
|
130,800 | 9.36 | 9.99 | 9.99 | 100 | 0 | 0.0 |
| 02/08/2021 |
9.36
|
190,600 | 8.75 | 9.36 | 8.93 | 0 | 0 | 0 |
| 30/07/2021 |
8.75
|
5,600 | 8.70 | 8.93 | 8.75 | 0 | 0 | 0 |
| 29/07/2021 |
8.70
|
1,900 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/07/2021 |
8.70
|
100 | 8.60 | 8.70 | 8.70 | 0 | 0 | 0 |
| 27/07/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 26/07/2021 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/07/2021 |
8.60
|
1,900 | 8.79 | 8.79 | 8.60 | 0 | 0 | 0 |
| 22/07/2021 |
8.79
|
8,200 | 8.70 | 8.93 | 8.70 | 0 | 0 | 0 |
| 21/07/2021 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 20/07/2021 |
8.70
|
100 | 8.56 | 8.70 | 8.70 | 0 | 0 | 0 |
| 19/07/2021 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 16/07/2021 |
8.56
|
1,100 | 8.46 | 8.56 | 8.46 | 0 | 0 | 0 |
| 15/07/2021 |
8.46
|
300 | 8.70 | 8.70 | 8.46 | 0 | 0 | 0 |
| 14/07/2021 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 13/07/2021 |
8.70
|
1,400 | 8.89 | 8.93 | 8.70 | 0 | 300 | -0.0 |
| 12/07/2021 |
8.89
|
900 | 8.98 | 8.98 | 8.89 | 0 | 0 | 0 |
| 09/07/2021 |
8.98
|
8,200 | 8.70 | 9.07 | 8.89 | 0 | 0 | 0 |
| 08/07/2021 |
8.70
|
500 | 8.93 | 8.93 | 8.70 | 0 | 0 | 0 |
| 07/07/2021 |
8.93
|
2,500 | 8.89 | 8.93 | 8.93 | 0 | 0 | 0 |
| 06/07/2021 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 |
| 05/07/2021 |
8.89
|
10,400 | 8.96 | 8.98 | 8.89 | 0 | 0 | 0 |
| 02/07/2021 |
8.96
|
19,500 | 8.93 | 9.03 | 8.93 | 0 | 0 | 0 |
| 01/07/2021 |
8.93
|
1,000 | 9.03 | 9.03 | 8.93 | 0 | 0 | 0 |
| 30/06/2021 |
9.03
|
14,800 | 8.93 | 9.03 | 8.93 | 0 | 0 | 0 |
| 29/06/2021 |
8.93
|
1,700 | 8.98 | 8.98 | 8.93 | 0 | 0 | 0 |
| 28/06/2021 |
8.98
|
6,300 | 8.98 | 8.98 | 8.93 | 0 | 0 | 0 |
| 25/06/2021 |
8.98
|
1,800 | 8.70 | 9.15 | 8.70 | 0 | 0 | 0 |
| 24/06/2021 |
8.70
|
300 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 23/06/2021 |
8.70
|
100 | 9.07 | 9.07 | 8.70 | 0 | 0 | 0 |
| 22/06/2021 |
9.07
|
900 | 9.17 | 9.40 | 9.07 | 0 | 0 | 0 |
| 21/06/2021 |
9.17
|
11,200 | 8.89 | 9.36 | 8.93 | 300 | 0 | 0.0 |
| 18/06/2021 |
8.89
|
15,400 | 8.32 | 8.89 | 8.39 | 0 | 0 | 0 |
| 17/06/2021 |
8.32
|
700 | 8.70 | 8.70 | 8.13 | 0 | 0 | 0 |
| 16/06/2021 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 15/06/2021 |
8.70
|
100 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 14/06/2021 |
8.70
|
4,000 | 8.93 | 9.10 | 8.70 | 0 | 0 | 0 |
| 11/06/2021 |
8.93
|
1,300 | 8.75 | 8.93 | 8.93 | 0 | 0 | 0 |
| 10/06/2021 |
8.75
|
1,600 | 9.10 | 9.10 | 8.75 | 100 | 0 | 0.0 |
| 09/06/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 08/06/2021 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 07/06/2021 |
9.10
|
1,500 | 8.72 | 9.12 | 8.72 | 100 | 0 | 0.0 |
| 04/06/2021 |
8.72
|
21,500 | 9.17 | 9.24 | 8.70 | 500 | 0 | 0.0 |
| 03/06/2021 |
9.17
|
15,400 | 8.93 | 9.17 | 8.72 | 0 | 300 | -0.0 |
| 02/06/2021 |
8.93
|
900 | 9.26 | 9.26 | 8.79 | 800 | 0 | 0.0 |
| 01/06/2021 |
9.26
|
100 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 31/05/2021 |
9.26
|
0 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 28/05/2021 |
9.26
|
2,000 | 8.93 | 9.26 | 8.98 | 1,500 | 0 | 0.0 |
| 27/05/2021 |
8.93
|
1,300 | 8.93 | 8.93 | 8.93 | 1,300 | 0 | 0.0 |
| 26/05/2021 |
8.93
|
400 | 9.17 | 9.17 | 8.93 | 0 | 0 | 0 |
| 25/05/2021 |
9.17
|
3,000 | 8.93 | 9.17 | 8.96 | 0 | 0 | 0 |
| 24/05/2021 |
8.93
|
17,900 | 8.79 | 8.93 | 8.82 | 6,000 | 0 | 0.1 |
| 21/05/2021 |
8.79
|
600 | 9.17 | 9.17 | 8.79 | 0 | 0 | 0 |
| 20/05/2021 |
9.17
|
200 | 9.17 | 9.17 | 9.17 | 200 | 0 | 0.0 |
| 19/05/2021 |
9.17
|
1,300 | 9.12 | 9.17 | 8.77 | 0 | 0 | 0 |
| 18/05/2021 |
9.12
|
300 | 9.17 | 9.17 | 9.12 | 0 | 0 | 0 |
| 17/05/2021 |
9.17
|
500 | 8.96 | 9.17 | 9.17 | 0 | 0 | 0 |
| 14/05/2021 |
8.96
|
1,400 | 8.89 | 8.96 | 8.93 | 0 | 0 | 0 |
| 13/05/2021 |
8.89
|
300 | 8.93 | 8.93 | 8.82 | 0 | 0 | 0 |
| 12/05/2021 |
8.93
|
0 | 8.93 | 8.93 | 8.93 | 0 | 0 | 0 |
| 11/05/2021 |
8.93
|
3,800 | 9.19 | 9.19 | 8.79 | 3,000 | 0 | 0.1 |
| 10/05/2021 |
9.19
|
2,100 | 9.87 | 9.87 | 9.19 | 0 | 0 | 0 |
| 07/05/2021 |
9.87
|
300 | 9.87 | 9.87 | 9.87 | 0 | 0 | 0 |
| 06/05/2021 |
9.87
|
17,500 | 9.59 | 9.87 | 9.38 | 17,500 | 0 | 0.4 |
| 05/05/2021 |
9.59
|
600 | 9.59 | 9.62 | 9.59 | 0 | 0 | 0 |
| 04/05/2021 |
9.59
|
8,500 | 9.26 | 9.64 | 9.31 | 0 | 0 | 0 |
| 29/04/2021 |
9.26
|
2,900 | 8.70 | 9.26 | 8.23 | 0 | 0 | 0 |
| 28/04/2021 |
8.70
|
12,000 | 8.56 | 8.70 | 8.60 | 0 | 0 | 0 |
| 27/04/2021 |
8.56
|
3,400 | 8.23 | 8.56 | 8.56 | 3,400 | 0 | 0.1 |
| 26/04/2021 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 23/04/2021 |
8.23
|
600 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 22/04/2021 |
8.23
|
5,100 | 8.46 | 8.46 | 8.23 | 0 | 1,800 | -0.0 |
| 20/04/2021 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 19/04/2021 |
8.46
|
7,000 | 8.49 | 8.49 | 8.32 | 400 | 0 | 0.0 |
| 16/04/2021 |
8.49
|
2,100 | 8.49 | 8.51 | 8.49 | 0 | 0 | 0 |
| 15/04/2021 |
8.49
|
500 | 8.60 | 8.60 | 8.49 | 100 | 0 | 0.0 |
| 14/04/2021 |
8.60
|
3,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/04/2021 |
8.60
|
3,300 | 8.70 | 8.70 | 8.56 | 0 | 0 | 0 |
| 12/04/2021 |
8.70
|
5,500 | 8.93 | 8.93 | 8.70 | 0 | 0 | 0 |