| 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) |
-0.11 | -1.80% | 255,500 | -900 | -0.0 |
5.96
6.19
5.99
|
|
2 tháng
(2025-12-01) |
-0.14 | -2.28% | 346,400 | -900 | -0.0 |
5.96
6.25
5.99
|
|
3 tháng
(2025-10-30) |
-0.36 | -5.67% | 465,100 | -900 | -0.0 |
5.96
6.49
5.99
|
|
6 tháng
(2025-08-01) |
-0.55 | -8.41% | 2,832,500 | -5,500 | -0.0 |
5.96
6.78
5.99
|
|
12 tháng
(2025-02-03) |
-1.89 | -23.98% | 5,848,500 | -5,500 | -0.0 |
5.96
8.30
5.99
|
|
24 tháng
(2024-02-15) |
-1.13 | -15.85% | 17,441,200 | -5,500 | -0.0 |
5.96
9.91
5.99
|
|
36 tháng
(2023-02-13) |
-4.74 | -44.16% | 45,200,600 | -6,700 | -0.6 |
5.96
11.09
5.99
|
|
60 tháng
(2021-02-23) |
-3.06 | -33.78% | 207,498,200 | -486,560 | -7.9 |
5.96
12.95
5.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2021 |
9.23
|
121,400 | 9.18 | 9.27 | 9.18 | 0 | 300 | -0.0 |
| 07/04/2021 |
9.18
|
405,400 | 9.09 | 9.23 | 9.05 | 0 | 7,000 | -0.1 |
| 06/04/2021 |
9.09
|
160,800 | 9.23 | 9.27 | 9.08 | 0 | 0 | 0 |
| 05/04/2021 |
9.23
|
434,200 | 9.18 | 9.32 | 9.09 | 0 | 7,100 | -0.1 |
| 02/04/2021 |
9.18
|
103,700 | 9.36 | 9.41 | 9.18 | 9,100 | 0 | 0.1 |
| 01/04/2021 |
9.36
|
239,500 | 9.27 | 9.41 | 9.27 | 17,000 | 0 | 0.2 |
| 31/03/2021 |
9.27
|
711,000 | 9.45 | 9.50 | 9.14 | 15,200 | 0 | 0.2 |
| 30/03/2021 |
9.45
|
340,000 | 9.23 | 9.86 | 9.23 | 14,400 | 0 | 0.1 |
| 29/03/2021 |
9.23
|
675,500 | 9.09 | 9.32 | 9.07 | 3,900 | 0 | 0.0 |
| 26/03/2021 |
9.09
|
212,200 | 9.09 | 9.14 | 9.06 | 0 | 19,500 | -0.2 |
| 25/03/2021 |
9.09
|
248,400 | 9.09 | 9.18 | 9.07 | 0 | 2,100 | -0.0 |
| 24/03/2021 |
9.09
|
142,500 | 9.07 | 9.18 | 9.07 | 0 | 400 | -0.0 |
| 23/03/2021 |
9.07
|
198,400 | 9.05 | 9.07 | 9.03 | 0 | 2,800 | -0.0 |
| 22/03/2021 |
9.05
|
257,900 | 9.18 | 9.23 | 9.05 | 0 | 10,000 | -0.1 |
| 19/03/2021 |
9.18
|
199,800 | 9.27 | 9.32 | 9.09 | 0 | 3,800 | -0.0 |
| 18/03/2021 |
9.27
|
530,200 | 9.23 | 9.36 | 9.18 | 0 | 100 | -0.0 |
| 17/03/2021 |
9.23
|
212,900 | 9.32 | 9.32 | 9.09 | 0 | 2,000 | -0.0 |
| 16/03/2021 |
9.32
|
212,500 | 9.27 | 9.41 | 9.18 | 0 | 3,200 | -0.0 |
| 15/03/2021 |
9.27
|
535,100 | 9.23 | 9.41 | 9.18 | 0 | 6,600 | -0.1 |
| 12/03/2021 |
9.23
|
187,300 | 9.27 | 9.41 | 9.23 | 0 | 2,500 | -0.0 |
| 11/03/2021 |
9.27
|
244,500 | 9.23 | 9.36 | 9.23 | 0 | 0 | 0 |
| 10/03/2021 |
9.23
|
219,000 | 9.45 | 9.50 | 9.18 | 0 | 2,000 | -0.0 |
| 09/03/2021 |
9.45
|
210,500 | 9.27 | 9.45 | 9.09 | 0 | 0 | 0 |
| 08/03/2021 |
9.27
|
242,700 | 9.05 | 9.32 | 8.99 | 0 | 0 | 0 |
| 05/03/2021 |
9.05
|
305,200 | 9.06 | 9.08 | 9.01 | 0 | 8,600 | -0.1 |
| 04/03/2021 |
9.06
|
122,400 | 9.32 | 9.41 | 9.06 | 0 | 3,200 | -0.0 |
| 03/03/2021 |
9.32
|
274,700 | 9.27 | 9.59 | 9.27 | 0 | 1,300 | -0.0 |
| 02/03/2021 |
9.27
|
197,600 | 9.18 | 9.27 | 9.18 | 0 | 4,000 | -0.0 |
| 01/03/2021 |
9.18
|
390,800 | 9.09 | 9.32 | 9.08 | 0 | 1,900 | -0.0 |
| 26/02/2021 |
9.09
|
149,800 | 9.07 | 9.09 | 9.05 | 0 | 2,300 | -0.0 |
| 25/02/2021 |
9.07
|
264,600 | 9.05 | 9.08 | 8.99 | 0 | 15,700 | -0.2 |
| 24/02/2021 |
9.05
|
199,500 | 9.05 | 9.05 | 8.99 | 0 | 11,000 | -0.1 |
| 23/02/2021 |
9.05
|
376,500 | 9.06 | 9.08 | 8.99 | 3,000 | 6,800 | -0.0 |
| 22/02/2021 |
9.06
|
250,800 | 9.08 | 9.27 | 9.01 | 0 | 6,400 | -0.1 |
| 19/02/2021 |
9.08
|
177,000 | 9.08 | 9.14 | 9.06 | 0 | 200 | -0.0 |
| 18/02/2021 |
9.08
|
240,400 | 9.08 | 9.36 | 9.06 | 0 | 200 | -0.0 |
| 17/02/2021 |
9.08
|
399,000 | 9.08 | 9.32 | 8.98 | 14,200 | 0 | 0.1 |
| 09/02/2021 |
9.08
|
225,100 | 9.09 | 9.23 | 9.07 | 5,800 | 0 | 0.1 |
| 08/02/2021 |
9.09
|
470,400 | 9.09 | 9.36 | 9.05 | 100 | 7,200 | -0.1 |
| 05/02/2021 |
9.09
|
302,200 | 9.03 | 9.23 | 9.01 | 2,800 | 0 | 0.0 |
| 04/02/2021 |
9.03
|
428,600 | 8.92 | 9.27 | 8.87 | 800 | 0 | 0.0 |
| 03/02/2021 |
8.92
|
244,900 | 8.92 | 8.98 | 8.85 | 1,800 | 0 | 0.0 |
| 02/02/2021 |
8.92
|
386,700 | 8.82 | 8.95 | 8.80 | 3,200 | 0 | 0.0 |
| 01/02/2021 |
8.82
|
310,100 | 8.77 | 8.86 | 8.73 | 8,000 | 0 | 0.1 |
| 29/01/2021 |
8.77
|
171,700 | 8.64 | 8.78 | 8.64 | 12,000 | 1,300 | 0.1 |
| 28/01/2021 |
8.64
|
214,000 | 8.66 | 8.68 | 8.55 | 0 | 36,200 | -0.3 |
| 27/01/2021 |
8.66
|
308,200 | 8.75 | 8.76 | 8.66 | 0 | 43,800 | -0.4 |
| 26/01/2021 |
8.75
|
278,800 | 8.77 | 8.81 | 8.73 | 0 | 8,000 | -0.1 |
| 25/01/2021 |
8.77
|
484,700 | 8.74 | 8.89 | 8.72 | 32,000 | 200 | 0.3 |
| 22/01/2021 |
8.74
|
228,600 | 8.73 | 8.79 | 8.71 | 3,500 | 600 | 0.0 |
| 21/01/2021 |
8.73
|
484,900 | 8.71 | 8.76 | 8.69 | 0 | 28,800 | -0.3 |
| 20/01/2021 |
8.71
|
244,700 | 8.73 | 8.73 | 8.58 | 0 | 41,500 | -0.4 |
| 19/01/2021 |
8.73
|
171,600 | 8.81 | 8.81 | 8.65 | 1,400 | 500 | 0.0 |
| 18/01/2021 |
8.81
|
363,400 | 8.82 | 8.84 | 8.79 | 48,600 | 0 | 0.5 |
| 15/01/2021 |
8.82
|
493,200 | 8.77 | 8.86 | 8.76 | 26,100 | 0 | 0.3 |
| 14/01/2021 |
8.77
|
381,100 | 8.79 | 8.79 | 8.70 | 0 | 1,600 | -0.0 |
| 13/01/2021 |
8.79
|
431,900 | 8.81 | 8.84 | 8.75 | 3,100 | 9,400 | -0.1 |
| 12/01/2021 |
8.81
|
440,800 | 8.83 | 8.87 | 8.78 | 0 | 0 | 0 |
| 11/01/2021 |
8.83
|
624,700 | 8.81 | 8.89 | 8.80 | 0 | 500 | -0.0 |
| 08/01/2021 |
8.81
|
473,600 | 8.92 | 8.94 | 8.81 | 4,100 | 5,900 | -0.0 |
| 07/01/2021 |
8.92
|
601,500 | 8.89 | 8.95 | 8.86 | 20,000 | 0 | 0.2 |
| 06/01/2021 |
8.89
|
428,300 | 8.89 | 8.93 | 8.85 | 16,900 | 0 | 0.2 |
| 05/01/2021 |
8.89
|
558,900 | 8.75 | 8.89 | 8.68 | 29,100 | 0 | 0.3 |
| 04/01/2021 |
8.75
|
363,900 | 8.60 | 8.79 | 8.62 | 0 | 5,300 | -0.1 |
| 31/12/2020 |
8.60
|
233,420 | 8.72 | 8.75 | 8.59 | 0 | 20,790 | -0.2 |
| 30/12/2020 |
8.72
|
436,110 | 8.87 | 8.90 | 8.72 | 6,880 | 5,610 | 0.0 |
| 29/12/2020 |
8.87
|
391,920 | 8.85 | 8.91 | 8.85 | 3,340 | 0 | 0.0 |
| 28/12/2020 |
8.85
|
614,580 | 8.85 | 8.88 | 8.82 | 1,970 | 0 | 0.0 |
| 25/12/2020 |
8.85
|
472,790 | 8.81 | 8.97 | 8.81 | 6,060 | 0 | 0.1 |
| 24/12/2020 |
8.81
|
237,280 | 8.75 | 8.85 | 8.75 | 20,180 | 0 | 0.2 |
| 23/12/2020 |
8.75
|
190,280 | 8.72 | 8.76 | 8.69 | 9,600 | 0 | 0.1 |
| 22/12/2020 |
8.72
|
632,820 | 8.85 | 8.85 | 8.72 | 0 | 8,370 | -0.1 |
| 21/12/2020 |
8.85
|
667,760 | 8.87 | 8.87 | 8.84 | 16,120 | 0 | 0.2 |
| 18/12/2020 |
8.87
|
498,720 | 8.87 | 8.91 | 8.82 | 7,070 | 0 | 0.1 |
| 17/12/2020 |
8.87
|
233,170 | 8.82 | 8.91 | 8.78 | 23,880 | 0 | 0.2 |
| 16/12/2020 |
8.82
|
629,020 | 8.69 | 9.09 | 8.69 | 38,970 | 0 | 0.4 |
| 15/12/2020 |
8.69
|
345,650 | 8.68 | 8.74 | 8.64 | 11,970 | 0 | 0.1 |
| 14/12/2020 |
8.68
|
1,006,390 | 8.68 | 8.70 | 8.65 | 0 | 1,940 | -0.0 |
| 11/12/2020 |
8.68
|
350,070 | 8.78 | 8.80 | 8.64 | 7,740 | 0 | 0.1 |
| 10/12/2020 |
8.78
|
286,460 | 8.84 | 8.84 | 8.78 | 4,090 | 0 | 0.0 |
| 09/12/2020 |
8.84
|
334,480 | 8.76 | 8.85 | 8.73 | 14,360 | 0 | 0.1 |
| 08/12/2020 |
8.76
|
333,110 | 8.81 | 8.90 | 8.76 | 6,650 | 3,460 | 0.0 |
| 07/12/2020 |
8.81
|
556,920 | 8.44 | 8.81 | 8.42 | 39,110 | 0 | 0.4 |
| 04/12/2020 |
8.44
|
219,930 | 8.45 | 8.47 | 8.43 | 2,560 | 0 | 0.0 |
| 03/12/2020 |
8.45
|
437,660 | 8.48 | 8.50 | 8.45 | 4,830 | 0 | 0.0 |
| 02/12/2020 |
8.48
|
788,690 | 8.50 | 8.57 | 8.47 | 12,250 | 1,530 | 0.1 |
| 01/12/2020 |
8.50
|
347,570 | 8.45 | 8.52 | 8.41 | 21,280 | 0 | 0.2 |
| 30/11/2020 |
8.45
|
416,620 | 8 | 8.45 | 8.15 | 22,940 | 0 | 0.2 |
| 27/11/2020 |
8
|
583,420 | 7.52 | 8.02 | 7.52 | 28,900 | 0 | 0.2 |
| 26/11/2020 |
7.52
|
133,310 | 7.55 | 7.55 | 7.52 | 3,270 | 0 | 0.0 |
| 25/11/2020 |
7.55
|
382,400 | 7.50 | 7.55 | 7.50 | 7,510 | 0 | 0.1 |
| 24/11/2020 |
7.50
|
340,770 | 7.55 | 7.58 | 7.50 | 7,450 | 0 | 0.1 |
| 23/11/2020 |
7.55
|
126,810 | 7.51 | 7.58 | 7.55 | 6,460 | 0 | 0.1 |
| 20/11/2020 |
7.51
|
279,370 | 7.40 | 7.51 | 7.42 | 22,010 | 0 | 0.2 |
| 19/11/2020 |
7.40
|
525,920 | 7.45 | 7.47 | 7.40 | 5,050 | 0 | 0.0 |
| 18/11/2020 |
7.45
|
480,940 | 7.42 | 7.46 | 7.41 | 21,560 | 0 | 0.2 |
| 17/11/2020 |
7.42
|
551,840 | 7.45 | 7.46 | 7.42 | 8,100 | 0 | 0.1 |
| 16/11/2020 |
7.45
|
521,240 | 7.41 | 7.45 | 7.40 | 11,920 | 0 | 0.1 |
| 13/11/2020 |
7.41
|
277,180 | 7.38 | 7.41 | 7.36 | 27,860 | 0 | 0.2 |
| 12/11/2020 |
7.38
|
522,710 | 7.33 | 7.38 | 7.23 | 7,250 | 0 | 0.1 |