| 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) |
-0.60 | -6.74% | 3,775,400 | 505,000 | 4.7 |
8.30
9.70
8.30
|
|
2 tháng
(2025-12-01) |
-0.70 | -7.78% | 4,947,500 | 991,800 | 8.9 |
8.30
9.70
8.30
|
|
3 tháng
(2025-10-30) |
-0.40 | -4.60% | 7,852,000 | 2,479,200 | 22.2 |
8.30
9.70
8.30
|
|
6 tháng
(2025-08-01) |
-1.60 | -16.16% | 44,765,900 | -1,009,500 | -9.3 |
8.30
11.60
8.30
|
|
12 tháng
(2025-02-03) |
-2.45 | -22.78% | 64,229,830 | -3,071,609 | -29.6 |
8.30
11.60
8.30
|
|
24 tháng
(2024-02-15) |
-1.85 | -18.24% | 104,166,311 | -2,961,799 | -31.6 |
8.30
14.23
8.30
|
|
36 tháng
(2023-02-13) |
2.23 | 36.72% | 139,931,428 | -4,690,460 | -50.5 |
4.98
14.23
8.30
|
|
60 tháng
(2021-02-23) |
0.14 | 1.71% | 194,880,504 | -6,638,621 | -91.7 |
3.88
21.89
8.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/04/2021 |
10.35
|
344,000 | 9.85 | 10.75 | 9.85 | 400 | 40,900 | -0.4 |
| 08/04/2021 |
9.85
|
144,000 | 9.65 | 9.95 | 9.55 | 0 | 0 | 0 |
| 07/04/2021 |
9.65
|
65,400 | 9.85 | 9.95 | 9.45 | 0 | 0 | 0 |
| 06/04/2021 |
9.85
|
132,400 | 9.45 | 9.85 | 9.16 | 10,700 | 5,000 | 0.1 |
| 05/04/2021 |
9.45
|
72,100 | 9.85 | 9.85 | 9.26 | 0 | 1,400 | -0.0 |
| 02/04/2021 |
9.85
|
179,800 | 9.35 | 10.25 | 9.45 | 0 | 86,200 | -0.9 |
| 01/04/2021 |
9.35
|
322,540 | 8.56 | 9.35 | 8.66 | 0 | 14,300 | -0.1 |
| 31/03/2021 |
8.56
|
70,500 | 8.46 | 8.76 | 8.46 | 0 | 0 | 0 |
| 30/03/2021 |
8.46
|
28,600 | 8.46 | 8.56 | 8.26 | 5,500 | 200 | 0.0 |
| 29/03/2021 |
8.46
|
15,505 | 8.36 | 8.46 | 8.36 | 0 | 2,000 | -0.0 |
| 26/03/2021 |
8.36
|
46,500 | 8.36 | 8.36 | 7.96 | 1,000 | 0 | 0.0 |
| 25/03/2021 |
8.36
|
13,300 | 8.56 | 8.56 | 8.36 | 1,400 | 0 | 0.0 |
| 24/03/2021 |
8.56
|
49,200 | 8.66 | 8.66 | 8.46 | 0 | 0 | 0 |
| 23/03/2021 |
8.66
|
39,305 | 8.56 | 8.66 | 8.46 | 100 | 0 | 0.0 |
| 22/03/2021 |
8.56
|
47,000 | 8.66 | 8.66 | 8.56 | 0 | 1,000 | -0.0 |
| 19/03/2021 |
8.66
|
52,500 | 8.66 | 8.66 | 8.56 | 0 | 3,000 | -0.0 |
| 18/03/2021 |
8.66
|
17,800 | 8.66 | 8.76 | 8.66 | 0 | 5,300 | -0.0 |
| 17/03/2021 |
8.66
|
32,300 | 8.46 | 8.76 | 8.26 | 0 | 8,300 | -0.1 |
| 16/03/2021 |
8.46
|
36,400 | 8.56 | 8.66 | 8.36 | 1,500 | 15,900 | -0.1 |
| 15/03/2021 |
8.56
|
45,910 | 8.66 | 8.66 | 8.56 | 7,800 | 10,000 | -0.0 |
| 12/03/2021 |
8.66
|
23,208 | 8.56 | 8.96 | 8.56 | 0 | 4,400 | -0.0 |
| 11/03/2021 |
8.56
|
40,400 | 8.56 | 8.66 | 8.36 | 5,000 | 0 | 0.0 |
| 10/03/2021 |
8.56
|
29,500 | 8.56 | 8.66 | 8.26 | 0 | 0 | 0 |
| 09/03/2021 |
8.56
|
31,200 | 8.86 | 8.86 | 8.56 | 0 | 0 | 0 |
| 08/03/2021 |
8.86
|
49,420 | 8.86 | 9.45 | 8.86 | 0 | 15,500 | -0.1 |
| 05/03/2021 |
8.86
|
43,300 | 8.56 | 8.96 | 8.26 | 0 | 6,500 | -0.1 |
| 04/03/2021 |
8.56
|
113,202 | 8.06 | 8.86 | 8.26 | 0 | 22,800 | -0.2 |
| 03/03/2021 |
8.06
|
37,900 | 8.16 | 8.26 | 7.96 | 0 | 0 | 0 |
| 02/03/2021 |
8.16
|
14,200 | 8.16 | 8.26 | 8.16 | 0 | 0 | 0 |
| 01/03/2021 |
8.16
|
28,000 | 8.16 | 8.26 | 8.06 | 4,500 | 1,600 | 0.0 |
| 26/02/2021 |
8.16
|
5,100 | 8.16 | 8.16 | 7.96 | 200 | 0 | 0.0 |
| 25/02/2021 |
8.16
|
89,742 | 8.16 | 8.36 | 7.96 | 300 | 0 | 0.0 |
| 24/02/2021 |
8.16
|
23,700 | 8.16 | 8.46 | 8.16 | 0 | 0 | 0 |
| 23/02/2021 |
8.16
|
15,000 | 8.36 | 8.36 | 7.96 | 0 | 0 | 0 |
| 22/02/2021 |
8.36
|
22,800 | 8.36 | 8.46 | 8.36 | 0 | 0 | 0 |
| 19/02/2021 |
8.36
|
28,600 | 8.26 | 8.36 | 7.96 | 3,500 | 0 | 0.0 |
| 18/02/2021 |
8.26
|
49,200 | 8.16 | 8.56 | 8.26 | 23,700 | 0 | 0.2 |
| 17/02/2021 |
8.16
|
54,000 | 8.66 | 8.66 | 8.06 | 0 | 0 | 0 |
| 09/02/2021 |
8.66
|
25,300 | 8.46 | 8.66 | 8.26 | 500 | 1,500 | -0.0 |
| 08/02/2021 |
8.46
|
42,500 | 8.66 | 8.76 | 8.26 | 0 | 0 | 0 |
| 05/02/2021 |
8.66
|
12,800 | 8.46 | 8.86 | 8.16 | 0 | 1,700 | -0.0 |
| 04/02/2021 |
8.46
|
31,500 | 8.06 | 8.86 | 8.16 | 4,000 | 4,900 | -0.0 |
| 03/02/2021 |
8.06
|
34,200 | 7.46 | 8.06 | 7.46 | 0 | 4,300 | -0.0 |
| 02/02/2021 |
7.46
|
28,600 | 6.87 | 7.46 | 7.07 | 0 | 4,000 | -0.0 |
| 01/02/2021 |
6.87
|
9,900 | 7.46 | 7.46 | 6.87 | 0 | 500 | -0.0 |
| 29/01/2021 |
7.46
|
18,300 | 7.17 | 7.66 | 6.67 | 100 | 500 | -0.0 |
| 28/01/2021 |
7.17
|
174,500 | 7.96 | 7.96 | 7.17 | 4,400 | 0 | 0.0 |
| 27/01/2021 |
7.96
|
78,000 | 8.66 | 8.66 | 7.86 | 2,800 | 0 | 0.0 |
| 26/01/2021 |
8.66
|
80,500 | 9.26 | 9.26 | 8.66 | 100 | 0 | 0.0 |
| 25/01/2021 |
9.26
|
73,900 | 9.45 | 9.55 | 9.16 | 0 | 0 | 0 |
| 22/01/2021 |
9.45
|
104,400 | 9.65 | 9.65 | 9.06 | 7,000 | 0 | 0.1 |
| 21/01/2021 |
9.65
|
92,100 | 9.35 | 9.95 | 9.16 | 4,700 | 1,500 | 0.0 |
| 20/01/2021 |
9.35
|
52,400 | 9.85 | 9.85 | 8.96 | 1,300 | 0 | 0.0 |
| 19/01/2021 |
9.85
|
161,300 | 10.45 | 10.55 | 9.45 | 1,000 | 3,500 | -0.0 |
| 18/01/2021 |
10.45
|
154,100 | 10.55 | 10.95 | 10.45 | 0 | 500 | -0.0 |
| 15/01/2021 |
10.55
|
211,302 | 10.35 | 10.55 | 10.05 | 100 | 0 | 0.0 |
| 14/01/2021 |
10.35
|
115,700 | 10.85 | 10.85 | 9.85 | 7,000 | 0 | 0.1 |
| 13/01/2021 |
10.85
|
90,740 | 10.35 | 10.95 | 10.35 | 0 | 900 | -0.0 |
| 12/01/2021 |
10.35
|
263,900 | 9.55 | 10.35 | 9.45 | 200 | 100,500 | -1.0 |
| 11/01/2021 |
9.55
|
354,200 | 8.86 | 9.55 | 8.96 | 2,000 | 41,000 | -0.4 |
| 08/01/2021 |
8.86
|
121,820 | 8.46 | 9.16 | 8.66 | 0 | 2,000 | -0.0 |
| 07/01/2021 |
8.46
|
140,900 | 7.96 | 8.46 | 7.66 | 100 | 0 | 0.0 |
| 06/01/2021 |
7.96
|
26,700 | 7.96 | 7.96 | 7.66 | 100 | 0 | 0.0 |
| 05/01/2021 |
7.96
|
75,600 | 7.96 | 7.96 | 7.56 | 0 | 0 | 0 |
| 04/01/2021 |
7.96
|
95,500 | 7.96 | 7.96 | 7.46 | 0 | 0 | 0 |
| 31/12/2020 |
7.96
|
50,100 | 8.36 | 8.36 | 7.56 | 4,200 | 19,500 | -0.1 |
| 30/12/2020 |
8.36
|
105,400 | 7.66 | 8.36 | 6.97 | 3,000 | 36,800 | -0.2 |
| 29/12/2020 |
7.66
|
243,913 | 8.46 | 8.46 | 7.66 | 13,500 | 222,000 | -1.6 |
| 28/12/2020 |
8.46
|
352,500 | 8.96 | 9.75 | 8.06 | 7,500 | 304,500 | -2.5 |
| 25/12/2020 |
8.96
|
126,701 | 8.16 | 8.96 | 8.76 | 0 | 41,700 | -0.4 |
| 24/12/2020 |
8.16
|
147,163 | 7.46 | 8.16 | 7.56 | 0 | 8,300 | -0.1 |
| 23/12/2020 |
7.46
|
14,570 | 6.87 | 7.46 | 7.46 | 0 | 3,800 | -0.0 |
| 22/12/2020 |
6.87
|
64,520 | 6.27 | 6.87 | 6.47 | 0 | 0 | 0 |
| 21/12/2020 |
6.27
|
46,800 | 5.87 | 6.27 | 5.87 | 0 | 3,000 | -0.0 |
| 18/12/2020 |
5.87
|
10,874 | 5.87 | 5.87 | 5.67 | 100 | 4,800 | -0.0 |
| 17/12/2020 |
5.87
|
13,400 | 5.97 | 6.27 | 5.77 | 400 | 11,600 | -0.1 |
| 16/12/2020 |
5.97
|
55,900 | 5.97 | 5.97 | 5.77 | 11,900 | 20,000 | -0.0 |
| 15/12/2020 |
5.97
|
75,300 | 5.87 | 5.97 | 5.67 | 2,500 | 2,000 | 0.0 |
| 14/12/2020 |
5.87
|
26,500 | 5.67 | 5.97 | 5.57 | 1,700 | 17,400 | -0.1 |
| 11/12/2020 |
5.67
|
17,100 | 5.97 | 5.97 | 5.67 | 0 | 600 | -0.0 |
| 10/12/2020 |
5.97
|
17,400 | 5.77 | 6.27 | 5.97 | 100 | 13,500 | -0.1 |
| 09/12/2020 |
5.77
|
41,800 | 5.27 | 5.77 | 5.27 | 900 | 13,100 | -0.1 |
| 08/12/2020 |
5.27
|
56,200 | 5.67 | 5.87 | 5.18 | 1,400 | 4,500 | -0.0 |
| 07/12/2020 |
5.67
|
800 | 5.67 | 5.97 | 5.67 | 100 | 0 | 0.0 |
| 04/12/2020 |
5.67
|
2,200 | 5.57 | 5.77 | 5.57 | 100 | 2,000 | -0.0 |
| 03/12/2020 |
5.57
|
14,000 | 5.57 | 5.57 | 5.57 | 2,000 | 100 | 0.0 |
| 02/12/2020 |
5.57
|
100 | 5.87 | 5.87 | 5.57 | 0 | 100 | -0.0 |
| 01/12/2020 |
5.87
|
200 | 5.67 | 5.87 | 5.47 | 0 | 100 | -0.0 |
| 30/11/2020 |
5.67
|
3,000 | 5.97 | 5.97 | 5.67 | 0 | 3,000 | -0.0 |
| 27/11/2020 |
5.97
|
400 | 5.97 | 5.97 | 5.37 | 100 | 100 | 0 |
| 26/11/2020 |
5.97
|
1,000 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 25/11/2020 |
5.97
|
10,300 | 5.57 | 5.97 | 5.87 | 100 | 0 | 0.0 |
| 24/11/2020 |
5.57
|
300 | 5.77 | 5.77 | 5.57 | 100 | 200 | -0.0 |
| 23/11/2020 |
5.77
|
1,700 | 5.87 | 5.87 | 5.77 | 0 | 0 | 0 |
| 20/11/2020 |
5.87
|
1,500 | 5.97 | 5.97 | 5.47 | 0 | 0 | 0 |
| 19/11/2020 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
| 18/11/2020 |
5.97
|
5,000 | 6.17 | 6.17 | 5.97 | 0 | 2,000 | -0.0 |
| 17/11/2020 |
6.17
|
2,700 | 5.67 | 6.17 | 5.67 | 2,700 | 0 | 0.0 |
| 16/11/2020 |
5.67
|
4,300 | 5.77 | 5.77 | 5.47 | 100 | 500 | -0.0 |
| 13/11/2020 |
5.77
|
800 | 5.97 | 5.97 | 5.57 | 500 | 200 | 0.0 |