| 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) |
-0.58 | -4.02% | 129,723,500 | 71,300 | 1.1 |
13.80
15.40
13.80
|
|
2 tháng
(2025-11-28) |
0.78 | 5.98% | 220,515,500 | -4,600 | -0.0 |
12.93
15.40
13.80
|
|
3 tháng
(2025-10-29) |
1.70 | 13.89% | 306,328,100 | -3,600 | 0.0 |
11.57
15.40
13.80
|
|
6 tháng
(2025-07-31) |
1.97 | 16.50% | 728,108,200 | 690,300 | 9.2 |
10.93
15.40
13.80
|
|
12 tháng
(2025-02-03) |
7.25 | 109.06% | 1,117,642,074 | 748,051 | 6.1 |
6.10
15.40
13.80
|
|
24 tháng
(2024-02-07) |
6.34 | 83.87% | 1,495,939,012 | -84,096,334 | -876.4 |
6.10
15.40
13.80
|
|
36 tháng
(2023-02-13) |
7.36 | 112.50% | 1,878,313,368 | -84,151,934 | -876.9 |
6.10
15.40
13.80
|
|
60 tháng
(2021-02-22) |
5.99 | 75.68% | 2,988,653,087 | -84,016,734 | -874.4 |
5.05
15.40
13.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2021 |
10.98
|
7,216,754 | 12.39 | 12.39 | 10.79 | 0 | 0 | 0 |
| 07/04/2021 |
10.79
|
6,305,788 | 10.49 | 11.04 | 10.24 | 0 | 0 | 0 |
| 06/04/2021 |
10.37
|
4,994,357 | 10.67 | 10.73 | 8.95 | 0 | 0 | 0 |
| 05/04/2021 |
10.55
|
6,477,154 | 9.94 | 10.73 | 9.81 | 0 | 0 | 0 |
| 02/04/2021 |
9.87
|
8,148,379 | 9.14 | 10.12 | 7.73 | 0 | 0 | 0 |
| 01/04/2021 |
9.14
|
6,379,211 | 9.08 | 9.20 | 8.77 | 0 | 0 | 0 |
| 31/03/2021 |
8.95
|
3,160,686 | 9.08 | 9.14 | 7.61 | 0 | 0 | 0 |
| 30/03/2021 |
8.89
|
3,520,350 | 8.89 | 9.02 | 8.77 | 0 | 0 | 0 |
| 29/03/2021 |
8.77
|
1,616,109 | 8.59 | 8.83 | 8.53 | 0 | 0 | 0 |
| 26/03/2021 |
8.59
|
1,565,814 | 8.59 | 8.59 | 8.22 | 0 | 0 | 0 |
| 25/03/2021 |
8.59
|
1,734,031 | 8.59 | 8.71 | 8.46 | 0 | 0 | 0 |
| 24/03/2021 |
8.59
|
2,921,161 | 8.77 | 8.77 | 8.34 | 0 | 0 | 0 |
| 23/03/2021 |
8.89
|
2,299,036 | 8.95 | 9.02 | 8.71 | 0 | 0 | 0 |
| 22/03/2021 |
8.95
|
2,044,043 | 9.02 | 9.08 | 8.89 | 0 | 0 | 0 |
| 19/03/2021 |
9.08
|
3,632,585 | 9.20 | 9.20 | 8.95 | 0 | 0 | 0 |
| 18/03/2021 |
9.20
|
3,639,299 | 9.20 | 9.38 | 9.08 | 0 | 0 | 0 |
| 17/03/2021 |
9.20
|
4,548,460 | 8.89 | 9.38 | 8.89 | 0 | 0 | 0 |
| 16/03/2021 |
8.95
|
6,346,277 | 8.65 | 8.95 | 8.59 | 0 | 0 | 0 |
| 15/03/2021 |
8.65
|
2,448,443 | 8.59 | 8.65 | 8.53 | 0 | 0 | 0 |
| 12/03/2021 |
8.59
|
2,372,801 | 8.46 | 8.65 | 8.46 | 0 | 0 | 0 |
| 11/03/2021 |
8.53
|
2,180,547 | 8.71 | 8.77 | 7.67 | 0 | 0 | 0 |
| 10/03/2021 |
8.65
|
2,289,910 | 8.65 | 8.89 | 7.18 | 0 | 0 | 0 |
| 09/03/2021 |
8.59
|
6,415,601 | 8.03 | 8.71 | 8.03 | 0 | 0 | 0 |
| 08/03/2021 |
8.03
|
2,594,300 | 7.91 | 8.10 | 7.91 | 0 | 0 | 0 |
| 05/03/2021 |
7.91
|
1,283,697 | 7.97 | 8.03 | 7.85 | 0 | 0 | 0 |
| 04/03/2021 |
7.97
|
2,346,474 | 7.85 | 8.10 | 7.85 | 0 | 0 | 0 |
| 03/03/2021 |
7.85
|
1,338,919 | 7.91 | 7.91 | 7.79 | 0 | 0 | 0 |
| 02/03/2021 |
7.85
|
1,097,250 | 7.97 | 7.97 | 6.69 | 0 | 0 | 0 |
| 01/03/2021 |
7.85
|
1,004,444 | 7.79 | 7.91 | 7.79 | 0 | 0 | 0 |
| 26/02/2021 |
7.79
|
679,000 | 7.79 | 7.85 | 7.73 | 0 | 0 | 0 |
| 25/02/2021 |
7.79
|
372,620 | 7.91 | 7.91 | 7.79 | 0 | 0 | 0 |
| 24/02/2021 |
7.85
|
655,957 | 7.91 | 7.97 | 7.79 | 0 | 0 | 0 |
| 23/02/2021 |
7.91
|
605,861 | 7.91 | 7.91 | 7.79 | 0 | 0 | 0 |
| 22/02/2021 |
7.91
|
729,909 | 7.97 | 8.03 | 7.91 | 0 | 0 | 0 |
| 19/02/2021 |
7.97
|
541,969 | 8.03 | 8.10 | 7.91 | 0 | 0 | 0 |
| 18/02/2021 |
7.97
|
852,997 | 7.85 | 8.10 | 7.79 | 0 | 0 | 0 |
| 17/02/2021 |
7.85
|
2,926,458 | 7.79 | 7.85 | 7.67 | 0 | 0 | 0 |
| 09/02/2021 |
7.79
|
628,355 | 7.67 | 7.79 | 7.61 | 0 | 0 | 0 |
| 08/02/2021 |
7.79
|
1,462,900 | 7.85 | 7.91 | 7.48 | 0 | 0 | 0 |
| 05/02/2021 |
7.85
|
1,295,769 | 7.61 | 7.85 | 7.54 | 0 | 0 | 0 |
| 04/02/2021 |
7.67
|
1,986,722 | 7.54 | 7.73 | 7.36 | 0 | 0 | 0 |
| 03/02/2021 |
7.54
|
957,886 | 7.24 | 7.61 | 7.18 | 0 | 0 | 0 |
| 02/02/2021 |
7.30
|
1,788,081 | 7.24 | 7.36 | 6.87 | 0 | 0 | 0 |
| 01/02/2021 |
7.11
|
427,872 | 7.36 | 7.54 | 7.05 | 0 | 0 | 0 |
| 29/01/2021 |
7.36
|
864,558 | 6.56 | 7.42 | 6.44 | 0 | 0 | 0 |
| 28/01/2021 |
6.62
|
3,779,320 | 7.54 | 7.61 | 6.56 | 0 | 0 | 0 |
| 27/01/2021 |
7.61
|
795,936 | 7.79 | 7.97 | 7.54 | 0 | 0 | 0 |
| 26/01/2021 |
7.73
|
1,887,092 | 8.16 | 8.16 | 7.67 | 0 | 0 | 0 |
| 25/01/2021 |
8.16
|
634,245 | 8.28 | 8.28 | 8.03 | 0 | 0 | 0 |
| 22/01/2021 |
8.28
|
768,123 | 8.40 | 8.53 | 8.22 | 0 | 0 | 0 |
| 21/01/2021 |
8.40
|
968,994 | 8.28 | 8.40 | 8.16 | 0 | 0 | 0 |
| 20/01/2021 |
8.22
|
1,809,537 | 8.28 | 8.40 | 7.67 | 0 | 0 | 0 |
| 19/01/2021 |
8.28
|
1,669,363 | 8.83 | 8.89 | 7.97 | 0 | 0 | 0 |
| 18/01/2021 |
8.77
|
1,699,857 | 8.65 | 9.02 | 8.65 | 0 | 0 | 0 |
| 15/01/2021 |
8.65
|
3,513,332 | 8.28 | 8.71 | 7.05 | 0 | 0 | 0 |
| 14/01/2021 |
8.34
|
1,011,050 | 8.28 | 8.34 | 8.22 | 0 | 0 | 0 |
| 13/01/2021 |
8.28
|
1,344,451 | 8.34 | 8.46 | 8.22 | 0 | 0 | 0 |
| 12/01/2021 |
8.34
|
1,199,367 | 8.40 | 8.46 | 8.22 | 0 | 0 | 0 |
| 11/01/2021 |
8.40
|
1,430,979 | 8.40 | 8.46 | 8.34 | 0 | 0 | 0 |
| 08/01/2021 |
8.40
|
1,895,056 | 8.34 | 8.46 | 8.28 | 0 | 0 | 0 |
| 07/01/2021 |
8.28
|
1,282,512 | 8.34 | 8.46 | 7.11 | 0 | 0 | 0 |
| 06/01/2021 |
8.34
|
1,600,793 | 7.97 | 8.53 | 6.75 | 0 | 0 | 0 |
| 05/01/2021 |
8.10
|
2,694,485 | 8.16 | 8.16 | 7.67 | 0 | 0 | 0 |
| 04/01/2021 |
8.03
|
1,668,474 | 8.28 | 8.34 | 6.99 | 0 | 0 | 0 |
| 31/12/2020 |
8.28
|
1,188,032 | 8.34 | 8.34 | 7.36 | 0 | 0 | 0 |
| 30/12/2020 |
8.34
|
1,396,514 | 8.53 | 8.59 | 8.28 | 0 | 0 | 0 |
| 29/12/2020 |
8.28
|
1,886,191 | 8.46 | 8.65 | 7.30 | 0 | 0 | 0 |
| 28/12/2020 |
8.22
|
3,124,600 | 9.51 | 9.81 | 8.16 | 0 | 0 | 0 |
| 30/11/-0001 |
4.54
|
400,538 | 4.54 | 4.60 | 4.48 | 0 | 0 | 0 |