| 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) |
0.70 | 7.07% | 462,400 | 84,800 | 0.9 |
9.90
11
10.50
|
|
2 tháng
(2025-12-01) |
-0.70 | -6.19% | 1,054,900 | -108,600 | -1.1 |
9.90
11.30
10.50
|
|
3 tháng
(2025-10-30) |
-0.70 | -6.19% | 2,834,000 | -198,100 | -2.0 |
9.90
11.55
10.50
|
|
6 tháng
(2025-08-01) |
-0.95 | -8.23% | 6,246,600 | -103,000 | -0.7 |
9.90
11.95
10.50
|
|
12 tháng
(2025-02-03) |
1.13 | 11.96% | 14,080,500 | 336,605 | 2.4 |
7.89
11.95
10.50
|
|
24 tháng
(2024-02-15) |
-2.60 | -19.68% | 32,436,300 | 1,320,444 | 14.7 |
7.89
13.87
10.50
|
|
36 tháng
(2023-02-13) |
-1.11 | -9.49% | 112,583,600 | -3,370,331 | -59.3 |
7.89
17.63
10.50
|
|
60 tháng
(2021-02-23) |
1.14 | 12.06% | 179,687,900 | -4,509,626 | -97.1 |
7.89
17.65
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/04/2021 |
11.34
|
81,400 | 11.62 | 11.62 | 11.27 | 5,200 | 32,200 | -0.4 |
| 08/04/2021 |
11.62
|
45,700 | 11.68 | 12.03 | 11.55 | 1,900 | 0 | 0.0 |
| 07/04/2021 |
11.68
|
56,800 | 11.48 | 11.96 | 11.48 | 12,200 | 10,100 | 0.0 |
| 06/04/2021 |
11.48
|
150,400 | 12.03 | 12.03 | 11.48 | 200 | 10,100 | -0.2 |
| 05/04/2021 |
12.03
|
405,800 | 11.68 | 12.24 | 11.82 | 3,000 | 144,400 | -2.4 |
| 02/04/2021 |
11.68
|
133,600 | 11.68 | 12.17 | 11.55 | 39,800 | 2,000 | 0.6 |
| 01/04/2021 |
11.68
|
58,100 | 12.10 | 12.10 | 11.48 | 7,000 | 0 | 0.1 |
| 31/03/2021 |
12.10
|
220,800 | 12.00 | 12.38 | 11.27 | 31,600 | 28,200 | 0.0 |
| 30/03/2021 |
12.00
|
307,900 | 11.23 | 12.00 | 11.89 | 11,600 | 62,900 | -0.9 |
| 29/03/2021 |
11.23
|
262,500 | 10.50 | 11.23 | 10.61 | 200 | 6,000 | -0.1 |
| 26/03/2021 |
10.50
|
175,200 | 11.13 | 11.13 | 10.36 | 12,200 | 0 | 0.2 |
| 25/03/2021 |
11.13
|
123,000 | 11.13 | 11.27 | 10.99 | 400 | 8,800 | -0.1 |
| 24/03/2021 |
11.13
|
152,700 | 10.92 | 11.48 | 10.71 | 10,000 | 6,000 | 0.1 |
| 23/03/2021 |
10.92
|
499,400 | 10.22 | 10.92 | 10.40 | 57,500 | 67,000 | -0.2 |
| 22/03/2021 |
10.22
|
126,900 | 9.98 | 10.40 | 10.08 | 15,500 | 15,000 | 0.0 |
| 19/03/2021 |
9.98
|
125,100 | 9.60 | 10.26 | 9.63 | 1,700 | 12,500 | -0.2 |
| 18/03/2021 |
9.60
|
47,800 | 9.60 | 9.74 | 9.46 | 300 | 37,200 | -0.5 |
| 17/03/2021 |
9.60
|
54,100 | 9.46 | 9.81 | 9.25 | 4,000 | 22,000 | -0.2 |
| 16/03/2021 |
9.46
|
26,200 | 9.74 | 9.74 | 9.42 | 100 | 19,100 | -0.3 |
| 15/03/2021 |
9.74
|
40,300 | 9.60 | 9.98 | 9.53 | 2,900 | 6,000 | -0.0 |
| 12/03/2021 |
9.60
|
52,500 | 9.63 | 9.98 | 9.56 | 2,300 | 35,700 | -0.5 |
| 11/03/2021 |
9.63
|
60,200 | 9.88 | 10.12 | 9.60 | 2,700 | 20,300 | -0.2 |
| 10/03/2021 |
9.88
|
10,700 | 9.95 | 10.29 | 9.88 | 0 | 1,600 | -0.0 |
| 09/03/2021 |
9.95
|
87,900 | 9.81 | 10.29 | 9.81 | 0 | 9,000 | -0.1 |
| 08/03/2021 |
9.81
|
174,000 | 9.18 | 9.81 | 9.32 | 1,500 | 35,000 | -0.5 |
| 05/03/2021 |
9.18
|
20,100 | 9.04 | 9.18 | 9.04 | 3,300 | 6,800 | -0.0 |
| 04/03/2021 |
9.04
|
25,300 | 9.11 | 9.18 | 9.04 | 0 | 2,800 | -0.0 |
| 03/03/2021 |
9.11
|
30,200 | 9.18 | 9.18 | 9.04 | 0 | 18,200 | -0.2 |
| 02/03/2021 |
9.18
|
21,900 | 9.15 | 9.22 | 9.11 | 0 | 5,500 | -0.1 |
| 01/03/2021 |
9.15
|
32,300 | 9.35 | 9.35 | 9.11 | 0 | 4,900 | -0.1 |
| 26/02/2021 |
9.35
|
7,500 | 9.39 | 9.39 | 9.18 | 1,400 | 1,000 | 0.0 |
| 25/02/2021 |
9.39
|
7,900 | 9.39 | 9.74 | 9.39 | 800 | 1,000 | -0.0 |
| 24/02/2021 |
9.39
|
700 | 9.46 | 9.56 | 9.39 | 100 | 0 | 0.0 |
| 23/02/2021 |
9.46
|
76,300 | 9.32 | 9.60 | 9.18 | 400 | 14,100 | -0.2 |
| 22/02/2021 |
9.32
|
12,400 | 9.32 | 9.67 | 8.87 | 400 | 1,800 | -0.0 |
| 19/02/2021 |
9.32
|
25,600 | 9.32 | 9.67 | 9.32 | 2,500 | 3,800 | -0.0 |
| 18/02/2021 |
9.32
|
28,500 | 9.32 | 9.32 | 9.04 | 100 | 5,100 | -0.1 |
| 17/02/2021 |
9.32
|
42,600 | 9.01 | 9.42 | 9.11 | 13,200 | 6,400 | 0.1 |
| 09/02/2021 |
9.01
|
11,600 | 8.83 | 9.08 | 8.62 | 500 | 0 | 0.0 |
| 08/02/2021 |
8.83
|
8,800 | 9.29 | 9.29 | 8.83 | 0 | 0 | 0 |
| 05/02/2021 |
9.29
|
3,900 | 9.04 | 9.53 | 9.04 | 3,800 | 400 | 0.0 |
| 04/02/2021 |
9.04
|
7,100 | 9.08 | 9.22 | 9.04 | 5,300 | 300 | 0.1 |
| 03/02/2021 |
9.08
|
11,300 | 9.08 | 9.32 | 9.01 | 100 | 1,200 | -0.0 |
| 02/02/2021 |
9.08
|
24,000 | 8.97 | 9.11 | 8.42 | 3,500 | 12,100 | -0.1 |
| 01/02/2021 |
8.97
|
7,300 | 9.04 | 9.39 | 8.55 | 3,200 | 500 | 0.0 |
| 29/01/2021 |
9.04
|
14,100 | 8.55 | 9.11 | 8.00 | 200 | 0 | 0.0 |
| 28/01/2021 |
8.55
|
45,800 | 9.18 | 9.18 | 8.55 | 0 | 1,500 | -0.0 |
| 27/01/2021 |
9.18
|
28,200 | 9.39 | 9.88 | 9.18 | 100 | 0 | 0.0 |
| 26/01/2021 |
9.39
|
23,000 | 9.88 | 9.88 | 9.32 | 200 | 0 | 0.0 |
| 25/01/2021 |
9.88
|
27,800 | 9.98 | 9.98 | 9.46 | 300 | 0 | 0.0 |
| 22/01/2021 |
9.98
|
12,100 | 10.08 | 10.08 | 9.46 | 1,200 | 0 | 0.0 |
| 21/01/2021 |
10.08
|
38,000 | 9.67 | 10.08 | 9.49 | 4,600 | 0 | 0.1 |
| 20/01/2021 |
9.67
|
54,100 | 9.95 | 9.95 | 9.39 | 5,900 | 4,600 | 0.0 |
| 19/01/2021 |
9.95
|
28,000 | 10.68 | 10.68 | 9.95 | 2,000 | 2,300 | -0.0 |
| 18/01/2021 |
10.68
|
78,500 | 10.36 | 10.71 | 9.84 | 2,600 | 8,500 | -0.1 |
| 15/01/2021 |
10.36
|
31,800 | 10.43 | 10.43 | 9.74 | 2,700 | 4,000 | -0.0 |
| 14/01/2021 |
10.43
|
74,600 | 10.26 | 10.43 | 9.60 | 16,700 | 7,700 | 0.1 |
| 13/01/2021 |
10.26
|
72,700 | 10.22 | 10.57 | 10.26 | 26,200 | 8,600 | 0.3 |
| 12/01/2021 |
10.22
|
57,600 | 10.19 | 10.43 | 10.22 | 400 | 8,400 | -0.1 |
| 11/01/2021 |
10.19
|
193,500 | 9.56 | 10.22 | 9.53 | 7,700 | 19,600 | -0.2 |
| 08/01/2021 |
9.56
|
70,700 | 8.97 | 9.60 | 9.01 | 48,400 | 7,000 | 0.6 |
| 07/01/2021 |
8.97
|
18,900 | 9.29 | 9.29 | 8.90 | 0 | 6,100 | -0.1 |
| 06/01/2021 |
9.29
|
22,500 | 9.22 | 9.56 | 8.97 | 5,500 | 3,200 | 0.0 |
| 05/01/2021 |
9.22
|
78,200 | 8.62 | 9.22 | 8.62 | 300 | 7,800 | -0.1 |
| 04/01/2021 |
8.62
|
44,000 | 8.90 | 8.90 | 8.55 | 4,000 | 3,400 | 0.0 |
| 31/12/2020 |
8.90
|
62,370 | 8.69 | 8.97 | 8.62 | 23,180 | 5,740 | 0.2 |
| 30/12/2020 |
8.69
|
34,490 | 8.76 | 8.97 | 8.62 | 10 | 7,270 | -0.1 |
| 29/12/2020 |
8.76
|
59,270 | 8.62 | 8.87 | 8.62 | 2,650 | 12,610 | -0.1 |
| 28/12/2020 |
8.62
|
37,380 | 8.97 | 8.97 | 8.59 | 20 | 3,730 | -0.0 |
| 25/12/2020 |
8.97
|
29,080 | 8.49 | 8.97 | 8.42 | 490 | 2,880 | -0.0 |
| 24/12/2020 |
8.49
|
72,800 | 9.04 | 9.32 | 8.49 | 50 | 34,960 | -0.4 |
| 23/12/2020 |
9.04
|
39,260 | 9.11 | 9.11 | 8.83 | 110 | 1,880 | -0.0 |
| 22/12/2020 |
9.11
|
15,480 | 9.32 | 9.32 | 9.11 | 220 | 700 | -0.0 |
| 21/12/2020 |
9.32
|
16,530 | 9.32 | 9.46 | 9.08 | 20 | 810 | -0.0 |
| 18/12/2020 |
9.32
|
31,180 | 9.32 | 9.35 | 9.04 | 4,320 | 230 | 0.1 |
| 17/12/2020 |
9.32
|
67,810 | 9.32 | 9.56 | 9.04 | 21,380 | 0 | 0.3 |
| 16/12/2020 |
9.32
|
6,210 | 9.32 | 9.46 | 9.18 | 150 | 30 | 0.0 |
| 15/12/2020 |
9.32
|
37,230 | 9.39 | 9.39 | 9.18 | 22,130 | 0 | 0.3 |
| 14/12/2020 |
9.39
|
30,200 | 9.32 | 9.60 | 9.11 | 17,750 | 0 | 0.2 |
| 11/12/2020 |
9.32
|
17,020 | 9.39 | 9.39 | 9.11 | 1,710 | 0 | 0.0 |
| 10/12/2020 |
9.39
|
55,340 | 9.53 | 9.53 | 9.11 | 2,610 | 0 | 0.0 |
| 09/12/2020 |
9.53
|
124,600 | 9.32 | 9.60 | 9.04 | 25,240 | 1,000 | 0.3 |
| 08/12/2020 |
9.32
|
140,220 | 9.11 | 9.56 | 9.04 | 19,470 | 22,530 | -0.0 |
| 07/12/2020 |
9.11
|
101,470 | 8.55 | 9.11 | 8.38 | 10,430 | 3,800 | 0.1 |
| 04/12/2020 |
8.55
|
86,110 | 8.55 | 8.73 | 8.42 | 63,830 | 0 | 0.8 |
| 03/12/2020 |
8.55
|
223,840 | 8.14 | 8.69 | 8.21 | 350 | 11,370 | -0.1 |
| 02/12/2020 |
8.14
|
112,880 | 7.62 | 8.14 | 7.37 | 44,470 | 0 | 0.5 |
| 01/12/2020 |
7.62
|
29,900 | 7.44 | 7.62 | 7.37 | 3,140 | 0 | 0.0 |
| 30/11/2020 |
7.44
|
52,910 | 7.44 | 7.65 | 7.30 | 360 | 2,000 | -0.0 |
| 27/11/2020 |
7.44
|
14,870 | 7.44 | 7.51 | 7.37 | 60 | 1,000 | -0.0 |
| 26/11/2020 |
7.44
|
5,810 | 7.62 | 7.62 | 7.37 | 1,010 | 4,000 | -0.0 |
| 25/11/2020 |
7.62
|
5,130 | 7.51 | 7.62 | 7.41 | 1,680 | 0 | 0.0 |
| 24/11/2020 |
7.51
|
4,010 | 7.51 | 7.51 | 7.41 | 550 | 1,000 | -0.0 |
| 23/11/2020 |
7.51
|
42,220 | 7.65 | 7.65 | 7.44 | 14,000 | 1,000 | 0.1 |
| 20/11/2020 |
7.65
|
36,120 | 7.51 | 7.65 | 7.37 | 2,380 | 1,000 | 0.0 |
| 19/11/2020 |
7.51
|
46,580 | 7.44 | 7.51 | 7.34 | 10 | 0 | 0.0 |
| 18/11/2020 |
7.44
|
19,270 | 7.44 | 7.44 | 7.34 | 240 | 5,000 | -0.1 |
| 17/11/2020 |
7.44
|
2,180 | 7.44 | 7.44 | 7.20 | 40 | 0 | 0.0 |
| 16/11/2020 |
7.44
|
3,020 | 7.51 | 7.51 | 7.23 | 10 | 0 | 0.0 |
| 13/11/2020 |
7.51
|
4,020 | 7.37 | 7.58 | 7.37 | 730 | 0 | 0.0 |