| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.15 | 1.36% | 1,291,900 | -105,700 | -1.1 |
10.95
11.45
11.20
|
|
2 tháng
(2025-10-06) |
-0.05 | -0.44% | 2,213,300 | -67,700 | -0.7 |
10.50
11.55
11.20
|
|
3 tháng
(2025-09-08) |
0.35 | 3.23% | 3,095,600 | -209,700 | -2.2 |
10.50
11.55
11.20
|
|
6 tháng
(2025-06-09) |
2.12 | 23.35% | 9,787,600 | 244,591 | 2.6 |
9.08
11.95
11.20
|
|
12 tháng
(2024-12-10) |
1.35 | 13.74% | 13,706,900 | 465,044 | 3.7 |
7.89
11.95
11.20
|
|
24 tháng
(2023-12-18) |
-2.32 | -17.14% | 34,846,800 | 1,651,644 | 19.2 |
7.89
14.16
11.20
|
|
36 tháng
(2022-12-21) |
-1.16 | -9.37% | 114,846,400 | -4,194,887 | -71.5 |
7.89
17.63
11.20
|
|
60 tháng
(2020-12-31) |
2.30 | 25.81% | 179,984,570 | -4,325,986 | -95.0 |
7.89
17.65
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 12/11/2020 |
7.37
|
3,290 | 7.58 | 7.58 | 7.30 | 0 | 0 | 0 |
| 11/11/2020 |
7.58
|
10,150 | 7.69 | 7.69 | 7.30 | 560 | 0 | 0.0 |
| 10/11/2020 |
7.69
|
89,950 | 7.69 | 7.79 | 7.27 | 13,150 | 0 | 0.1 |
| 09/11/2020 |
7.69
|
77,450 | 7.44 | 7.72 | 7.44 | 3,120 | 0 | 0.0 |
| 06/11/2020 |
7.44
|
3,560 | 7.23 | 7.48 | 7.20 | 3,520 | 0 | 0.0 |
| 05/11/2020 |
7.23
|
4,300 | 6.93 | 7.37 | 6.93 | 60 | 0 | 0.0 |
| 04/11/2020 |
6.93
|
16,130 | 7.44 | 7.44 | 6.93 | 1,010 | 0 | 0.0 |
| 03/11/2020 |
7.44
|
7,010 | 7.51 | 7.51 | 7.37 | 530 | 0 | 0.0 |
| 02/11/2020 |
7.51
|
1,500 | 7.58 | 7.58 | 7.16 | 1,020 | 0 | 0.0 |
| 30/10/2020 |
7.58
|
23,250 | 7.44 | 7.62 | 7.16 | 16,440 | 0 | 0.2 |
| 29/10/2020 |
7.44
|
10,160 | 7.51 | 7.51 | 7.16 | 5,000 | 0 | 0.1 |
| 28/10/2020 |
7.51
|
8,280 | 7.51 | 7.65 | 7.30 | 5,870 | 0 | 0.1 |
| 27/10/2020 |
7.51
|
1,800 | 7.65 | 7.65 | 7.51 | 0 | 1,000 | -0.0 |
| 26/10/2020 |
7.65
|
8,800 | 7.58 | 7.65 | 7.58 | 30 | 0 | 0.0 |
| 23/10/2020 |
7.58
|
8,760 | 7.48 | 7.65 | 7.30 | 3,090 | 2,000 | 0.0 |
| 22/10/2020 |
7.48
|
7,720 | 7.41 | 7.58 | 7.37 | 40 | 3,310 | -0.0 |
| 21/10/2020 |
7.41
|
12,570 | 7.41 | 7.41 | 7.23 | 10 | 0 | 0.0 |
| 20/10/2020 |
7.41
|
51,830 | 7.44 | 7.44 | 6.96 | 10 | 4,980 | -0.1 |
| 19/10/2020 |
7.44
|
10,570 | 7.58 | 7.58 | 7.34 | 480 | 5,510 | -0.1 |
| 16/10/2020 |
7.58
|
19,140 | 7.58 | 7.79 | 7.51 | 17,350 | 0 | 0.2 |
| 15/10/2020 |
7.58
|
9,700 | 7.62 | 7.86 | 7.41 | 50 | 0 | 0.0 |
| 14/10/2020 |
7.62
|
13,640 | 7.58 | 7.89 | 7.27 | 980 | 0 | 0.0 |
| 13/10/2020 |
7.58
|
13,830 | 7.44 | 7.65 | 7.41 | 360 | 0 | 0.0 |
| 12/10/2020 |
7.44
|
46,920 | 7.51 | 8.00 | 7.30 | 5,170 | 0 | 0.1 |
| 09/10/2020 |
7.51
|
50,690 | 7.58 | 8.07 | 7.44 | 2,790 | 0 | 0.0 |
| 08/10/2020 |
7.58
|
53,420 | 7.75 | 7.79 | 7.51 | 15,000 | 0 | 0.2 |
| 07/10/2020 |
7.75
|
68,770 | 7.75 | 7.86 | 7.58 | 47,760 | 0 | 0.5 |
| 06/10/2020 |
7.75
|
29,990 | 7.93 | 8.10 | 7.75 | 10,010 | 0 | 0.1 |
| 05/10/2020 |
7.93
|
15,390 | 7.93 | 8.28 | 7.86 | 800 | 0 | 0.0 |
| 02/10/2020 |
7.93
|
201,250 | 7.58 | 8.07 | 7.62 | 105,160 | 22,860 | 0.9 |
| 01/10/2020 |
7.58
|
88,080 | 7.09 | 7.58 | 7.09 | 43,520 | 0 | 0.5 |
| 30/09/2020 |
7.09
|
33,690 | 7.13 | 7.30 | 7.09 | 12,490 | 0 | 0.1 |
| 29/09/2020 |
7.13
|
23,410 | 7.13 | 7.30 | 6.73 | 12,530 | 0 | 0.1 |
| 28/09/2020 |
7.13
|
30,670 | 7.06 | 7.16 | 6.99 | 70 | 0 | 0.0 |
| 25/09/2020 |
7.06
|
1,520 | 6.96 | 7.09 | 6.96 | 810 | 0 | 0.0 |
| 24/09/2020 |
6.96
|
3,280 | 7.09 | 7.09 | 6.96 | 0 | 0 | 0 |