| 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) |
-4.30 | -19.03% | 306,555,300 | -464,200 | -14.7 |
18.20
22.60
19.10
|
|
2 tháng
(2025-12-01) |
-6.70 | -26.80% | 539,393,500 | -3,282,800 | -85.3 |
18.20
26.30
19.10
|
|
3 tháng
(2025-10-30) |
-9 | -32.97% | 885,485,700 | -17,671,500 | -450.0 |
18.20
27.30
19.10
|
|
6 tháng
(2025-08-01) |
-3.89 | -17.53% | 2,367,703,900 | -14,662,100 | -388.2 |
18.20
31.90
19.10
|
|
12 tháng
(2025-02-03) |
6.40 | 53.72% | 4,057,052,158 | -1,950,385 | -137.9 |
9.81
31.90
19.10
|
|
24 tháng
(2024-02-15) |
-1.02 | -5.28% | 5,571,951,795 | -8,235,124 | -234.3 |
9.81
31.90
19.10
|
|
36 tháng
(2023-02-13) |
5.14 | 39.10% | 8,107,912,026 | -2,409,996 | -72.5 |
9.81
31.90
19.10
|
|
60 tháng
(2021-02-23) |
10.70 | 140.94% | 10,998,313,138 | -37,248,167 | -2,349.3 |
5.22
62.73
19.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/04/2021 |
8.82
|
5,665,086 | 8.82 | 8.95 | 8.68 | 12,500 | 0 | 0.2 |
| 08/04/2021 |
8.82
|
7,563,339 | 9.02 | 9.29 | 8.82 | 500 | 5,000 | -0.1 |
| 07/04/2021 |
9.02
|
4,994,341 | 9.16 | 9.29 | 8.95 | 20,000 | 400 | 0.3 |
| 06/04/2021 |
9.16
|
13,981,501 | 8.68 | 9.29 | 8.54 | 0 | 25,500 | -0.3 |
| 05/04/2021 |
8.68
|
5,813,283 | 8.54 | 8.88 | 8.54 | 0 | 100 | -0.0 |
| 02/04/2021 |
8.54
|
3,925,543 | 8.61 | 8.75 | 8.48 | 0 | 400 | -0.0 |
| 01/04/2021 |
8.61
|
11,796,103 | 8.21 | 8.82 | 8.21 | 0 | 0 | 0 |
| 31/03/2021 |
8.21
|
5,029,575 | 8.34 | 8.48 | 8.14 | 0 | 2,000,000 | -24.4 |
| 30/03/2021 |
8.34
|
4,548,188 | 8.34 | 8.54 | 8.27 | 0 | 0 | 0 |
| 29/03/2021 |
8.34
|
4,221,210 | 8.27 | 8.48 | 8.21 | 0 | 0 | 0 |
| 26/03/2021 |
8.27
|
7,307,033 | 8.21 | 8.41 | 7.73 | 0 | 43,300 | -0.5 |
| 25/03/2021 |
8.21
|
4,188,487 | 8.61 | 8.68 | 8.21 | 0 | 0 | 0 |
| 24/03/2021 |
8.61
|
9,256,728 | 8.34 | 8.68 | 8.14 | 0 | 45,300 | -0.6 |
| 23/03/2021 |
8.34
|
6,566,486 | 8.21 | 8.54 | 8.14 | 0 | 3,000 | -0.0 |
| 22/03/2021 |
8.21
|
4,007,472 | 8.21 | 8.34 | 8.14 | 0 | 300 | -0.0 |
| 19/03/2021 |
8.21
|
5,002,605 | 8.41 | 8.41 | 8.14 | 0 | 8,000 | -0.1 |
| 18/03/2021 |
8.41
|
3,084,325 | 8.48 | 8.82 | 8.34 | 3,000 | 0 | 0.0 |
| 17/03/2021 |
8.48
|
6,622,477 | 8.27 | 8.68 | 8.21 | 0 | 4,000 | -0.1 |
| 16/03/2021 |
8.27
|
3,862,976 | 8.27 | 8.34 | 8.07 | 400 | 0 | 0.0 |
| 15/03/2021 |
8.27
|
5,298,814 | 8.14 | 8.54 | 8.14 | 400 | 2,500 | -0.0 |
| 12/03/2021 |
8.14
|
2,997,187 | 8.21 | 8.34 | 8.07 | 0 | 0 | 0 |
| 11/03/2021 |
8.21
|
3,972,385 | 8.07 | 8.34 | 8.07 | 20,700 | 0 | 0.2 |
| 10/03/2021 |
8.07
|
5,464,770 | 8.07 | 8.21 | 7.93 | 5,500 | 500 | 0.1 |
| 09/03/2021 |
8.07
|
5,988,410 | 8.48 | 8.48 | 8.07 | 0 | 700 | -0.0 |
| 08/03/2021 |
8.48
|
8,689,640 | 8.21 | 8.82 | 8.21 | 0 | 31,400 | -0.4 |
| 05/03/2021 |
8.21
|
13,571,151 | 7.46 | 8.21 | 7.26 | 600 | 1,200 | -0.0 |
| 04/03/2021 |
7.46
|
5,307,810 | 7.66 | 7.80 | 7.26 | 1,500 | 400 | 0.0 |
| 03/03/2021 |
7.66
|
7,067,539 | 7.46 | 7.73 | 7.26 | 2,100 | 2,200 | -0.0 |
| 02/03/2021 |
7.46
|
2,755,924 | 7.46 | 7.66 | 7.39 | 0 | 1,000 | -0.0 |
| 01/03/2021 |
7.46
|
5,527,164 | 7.32 | 7.66 | 7.26 | 10,400 | 1,000 | 0.1 |
| 26/02/2021 |
7.32
|
2,873,191 | 7.19 | 7.53 | 6.92 | 1,000 | 0 | 0.0 |
| 25/02/2021 |
7.19
|
3,808,298 | 7.26 | 7.39 | 7.12 | 0 | 0 | 0 |
| 24/02/2021 |
7.26
|
5,582,504 | 7.60 | 7.80 | 7.19 | 5,900 | 5,400 | 0.0 |
| 23/02/2021 |
7.60
|
6,012,524 | 7.32 | 7.93 | 7.19 | 0 | 4,000 | -0.0 |
| 22/02/2021 |
7.32
|
3,839,450 | 7.60 | 7.73 | 7.19 | 500 | 0 | 0.0 |
| 19/02/2021 |
7.60
|
5,262,500 | 7.26 | 7.87 | 7.26 | 2,100 | 11,000 | -0.1 |
| 18/02/2021 |
7.26
|
7,710,339 | 6.65 | 7.26 | 6.44 | 400 | 8,900 | -0.1 |
| 17/02/2021 |
6.65
|
2,018,816 | 6.31 | 6.65 | 6.31 | 29,800 | 0 | 0.3 |
| 09/02/2021 |
6.31
|
1,109,148 | 6.04 | 6.58 | 5.49 | 5,000 | 0 | 0.0 |
| 08/02/2021 |
6.04
|
3,759,505 | 6.51 | 6.58 | 6.04 | 0 | 0 | 0 |
| 05/02/2021 |
6.51
|
1,611,482 | 6.58 | 6.71 | 6.37 | 7,600 | 0 | 0.1 |
| 04/02/2021 |
6.58
|
1,322,685 | 6.58 | 6.85 | 6.51 | 400 | 40,000 | -0.4 |
| 03/02/2021 |
6.58
|
5,853,768 | 6.04 | 6.58 | 5.76 | 500 | 0 | 0.0 |
| 02/02/2021 |
6.04
|
4,131,915 | 6.04 | 6.04 | 5.49 | 10,200 | 0 | 0.1 |
| 01/02/2021 |
6.04
|
4,805,760 | 6.65 | 6.65 | 6.04 | 78,000 | 0 | 0.7 |
| 29/01/2021 |
6.65
|
4,431,150 | 6.10 | 6.71 | 5.49 | 300 | 2,000 | -0.0 |
| 28/01/2021 |
6.10
|
4,711,632 | 6.78 | 6.78 | 6.10 | 11,500 | 11,000 | 0.0 |
| 27/01/2021 |
6.78
|
3,847,826 | 7.53 | 7.60 | 6.78 | 600 | 25,000 | -0.3 |
| 26/01/2021 |
7.53
|
4,884,134 | 7.80 | 7.87 | 7.26 | 800 | 2,000 | -0.0 |
| 25/01/2021 |
7.80
|
5,620,483 | 7.80 | 8.14 | 7.53 | 0 | 25,000 | -0.3 |
| 22/01/2021 |
7.80
|
5,900,600 | 7.73 | 8.07 | 7.66 | 2,100 | 20,200 | -0.2 |
| 21/01/2021 |
7.73
|
3,650,546 | 7.05 | 7.73 | 6.92 | 1,600 | 600 | 0.0 |
| 20/01/2021 |
7.05
|
6,514,401 | 7.32 | 7.39 | 6.65 | 66,800 | 0 | 0.7 |
| 19/01/2021 |
7.32
|
8,021,350 | 8.14 | 8.21 | 7.32 | 23,500 | 700 | 0.2 |
| 18/01/2021 |
8.14
|
3,713,268 | 8.21 | 8.48 | 8.07 | 11,600 | 0 | 0.1 |
| 15/01/2021 |
8.21
|
5,146,140 | 8.07 | 8.41 | 7.93 | 0 | 0 | 0 |
| 14/01/2021 |
8.07
|
3,598,091 | 8.14 | 8.14 | 7.87 | 10,100 | 46,900 | -0.4 |
| 13/01/2021 |
8.14
|
3,960,405 | 8.21 | 8.48 | 8.00 | 0 | 0 | 0 |
| 12/01/2021 |
8.21
|
4,716,100 | 8.21 | 8.34 | 7.87 | 0 | 700 | -0.0 |
| 11/01/2021 |
8.21
|
3,330,100 | 8.34 | 8.61 | 8.14 | 2,000 | 0 | 0.0 |
| 08/01/2021 |
8.34
|
6,892,581 | 8.34 | 8.75 | 7.53 | 2,000 | 53,500 | -0.6 |
| 07/01/2021 |
8.34
|
11,020,006 | 9.22 | 9.22 | 8.34 | 500 | 15,500 | -0.2 |
| 06/01/2021 |
9.22
|
4,435,458 | 9.36 | 9.49 | 9.02 | 0 | 1,400 | -0.0 |
| 05/01/2021 |
9.36
|
3,800,560 | 9.16 | 9.70 | 9.09 | 200 | 5,000 | -0.1 |
| 04/01/2021 |
9.16
|
6,542,300 | 8.48 | 9.29 | 8.48 | 24,600 | 20,000 | 0.1 |
| 31/12/2020 |
8.48
|
2,723,900 | 8.34 | 8.54 | 8.34 | 0 | 6,000 | -0.1 |
| 30/12/2020 |
8.34
|
3,727,815 | 8.48 | 8.88 | 8.34 | 2,000 | 0 | 0.0 |
| 29/12/2020 |
8.48
|
3,435,688 | 8.34 | 8.68 | 8.34 | 600 | 16,000 | -0.2 |
| 28/12/2020 |
8.34
|
4,573,278 | 8.41 | 8.48 | 8.14 | 2,500 | 10,200 | -0.1 |
| 25/12/2020 |
8.41
|
6,993,786 | 8.48 | 8.75 | 8.14 | 500 | 30,100 | -0.4 |
| 24/12/2020 |
8.48
|
8,212,595 | 7.87 | 8.54 | 7.80 | 2,000 | 14,600 | -0.2 |
| 23/12/2020 |
7.87
|
12,069,246 | 7.19 | 7.87 | 6.92 | 200 | 22,200 | -0.3 |
| 22/12/2020 |
7.19
|
9,053,709 | 6.78 | 7.19 | 6.65 | 0 | 500 | -0.0 |
| 21/12/2020 |
6.78
|
9,288,055 | 6.51 | 6.92 | 6.51 | 0 | 200 | -0.0 |
| 18/12/2020 |
6.51
|
6,979,443 | 6.31 | 6.92 | 6.24 | 19,100 | 60,000 | -0.4 |
| 17/12/2020 |
6.31
|
9,612,930 | 5.76 | 6.31 | 5.70 | 6,500 | 0 | 0.1 |
| 16/12/2020 |
5.76
|
2,973,353 | 5.70 | 5.83 | 5.70 | 700 | 0 | 0.0 |
| 15/12/2020 |
5.70
|
6,131,541 | 5.63 | 5.90 | 5.49 | 23,500 | 3,500 | 0.2 |
| 14/12/2020 |
5.63
|
3,213,753 | 5.63 | 5.70 | 5.56 | 0 | 0 | 0 |
| 11/12/2020 |
5.63
|
2,207,079 | 5.63 | 5.70 | 5.56 | 0 | 0 | 0 |
| 10/12/2020 |
5.63
|
10,119,830 | 5.36 | 5.83 | 5.43 | 0 | 300 | -0.0 |
| 09/12/2020 |
5.36
|
4,490,393 | 5.29 | 5.49 | 5.22 | 700 | 100 | 0.0 |
| 08/12/2020 |
5.29
|
1,892,772 | 5.36 | 5.43 | 5.22 | 0 | 400 | -0.0 |
| 07/12/2020 |
5.36
|
5,397,622 | 5.29 | 5.56 | 5.29 | 50,000 | 6,400 | 0.4 |
| 04/12/2020 |
5.29
|
6,024,064 | 4.95 | 5.43 | 4.95 | 200 | 0 | 0.0 |
| 03/12/2020 |
4.95
|
1,181,650 | 5.02 | 5.02 | 4.88 | 0 | 0 | 0 |
| 02/12/2020 |
5.02
|
1,747,880 | 4.88 | 5.09 | 4.88 | 200 | 0 | 0.0 |
| 01/12/2020 |
4.88
|
1,538,627 | 4.95 | 4.95 | 4.81 | 0 | 0 | 0 |
| 30/11/2020 |
4.95
|
1,047,850 | 4.95 | 5.43 | 4.95 | 0 | 0 | 0 |
| 27/11/2020 |
4.95
|
680,720 | 5.09 | 5.09 | 4.95 | 2,000 | 0 | 0.0 |
| 26/11/2020 |
5.09
|
3,154,631 | 4.95 | 5.15 | 4.88 | 0 | 500 | -0.0 |
| 25/11/2020 |
4.95
|
2,129,776 | 4.88 | 4.95 | 4.88 | 0 | 200 | -0.0 |
| 24/11/2020 |
4.88
|
1,623,478 | 4.88 | 4.95 | 4.81 | 0 | 200 | -0.0 |
| 23/11/2020 |
4.88
|
1,334,665 | 4.88 | 4.95 | 4.88 | 6,300 | 300 | 0.0 |
| 20/11/2020 |
4.88
|
1,266,879 | 4.88 | 4.95 | 4.81 | 600 | 800 | -0.0 |
| 19/11/2020 |
4.88
|
1,698,901 | 4.95 | 4.95 | 4.81 | 0 | 0 | 0 |
| 18/11/2020 |
4.95
|
1,293,188 | 4.81 | 4.95 | 4.75 | 0 | 1,500 | -0.0 |
| 17/11/2020 |
4.81
|
404,710 | 4.75 | 4.81 | 4.75 | 0 | 1,000 | -0.0 |
| 16/11/2020 |
4.75
|
911,329 | 4.81 | 4.88 | 4.75 | 0 | 500 | -0.0 |
| 13/11/2020 |
4.81
|
635,006 | 4.88 | 4.88 | 4.81 | 0 | 500 | -0.0 |