| 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) |
-0.06 | -0.63% | 2,739,700 | 0 | 0 |
9.42
9.60
9.45
|
|
2 tháng
(2025-10-06) |
-1 | -9.52% | 9,337,200 | 0 | 0 |
9.42
10.50
9.45
|
|
3 tháng
(2025-09-08) |
-0.35 | -3.55% | 16,602,100 | -1,800 | -0.0 |
9.42
10.85
9.45
|
|
6 tháng
(2025-06-09) |
0.10 | 1.06% | 49,426,700 | -1,900 | -0.0 |
9.23
10.85
9.45
|
|
12 tháng
(2024-12-10) |
-1.15 | -10.77% | 94,460,400 | -177,802 | -1.9 |
8.47
11.30
9.45
|
|
24 tháng
(2023-12-18) |
0.43 | 4.73% | 251,235,400 | -209,205 | -2.2 |
8.47
12.61
9.45
|
|
36 tháng
(2022-12-21) |
3.90 | 69.62% | 484,212,400 | -384,535 | -6.6 |
5.10
12.61
9.45
|
|
60 tháng
(2020-12-31) |
3.36 | 54.67% | 845,791,910 | -872,493 | -15.8 |
3.71
14.77
9.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/02/2021 |
9.53
|
1,403,700 | 9.22 | 9.77 | 9.30 | 23,800 | 0 | 0.3 |
| 17/02/2021 |
9.22
|
976,100 | 8.63 | 9.22 | 8.95 | 27,300 | 0 | 0.3 |
| 09/02/2021 |
8.63
|
1,302,400 | 8.44 | 8.67 | 8.44 | 200 | 20,100 | -0.2 |
| 08/02/2021 |
8.44
|
1,477,400 | 7.97 | 8.52 | 7.97 | 0 | 50,300 | -0.5 |
| 05/02/2021 |
7.97
|
858,400 | 7.48 | 7.97 | 7.38 | 1,300 | 11,700 | -0.1 |
| 04/02/2021 |
7.48
|
303,600 | 7.23 | 7.64 | 7.23 | 22,700 | 15,200 | 0.1 |
| 03/02/2021 |
7.23
|
767,100 | 6.76 | 7.23 | 6.76 | 19,100 | 12,700 | 0.1 |
| 02/02/2021 |
6.76
|
1,236,500 | 7.27 | 7.27 | 6.76 | 11,200 | 0 | 0.1 |
| 01/02/2021 |
7.27
|
817,900 | 7.81 | 7.81 | 7.27 | 7,200 | 0 | 0.1 |
| 29/01/2021 |
7.81
|
693,600 | 7.56 | 8.05 | 7.04 | 47,700 | 17,000 | 0.3 |
| 28/01/2021 |
7.56
|
179,100 | 8.13 | 8.13 | 7.56 | 500 | 0 | 0.0 |
| 27/01/2021 |
8.13
|
704,400 | 8.71 | 8.71 | 8.13 | 14,100 | 14,300 | -0.0 |
| 26/01/2021 |
8.71
|
673,700 | 8.99 | 8.99 | 8.36 | 15,000 | 13,200 | 0.0 |
| 25/01/2021 |
8.99
|
1,369,000 | 9.14 | 9.38 | 8.67 | 7,800 | 6,000 | 0.0 |
| 22/01/2021 |
9.14
|
1,519,100 | 8.91 | 9.46 | 9.06 | 3,600 | 8,300 | -0.1 |
| 21/01/2021 |
8.91
|
952,700 | 8.36 | 8.91 | 8.40 | 22,700 | 7,000 | 0.2 |
| 20/01/2021 |
8.36
|
758,600 | 8.52 | 8.60 | 7.93 | 21,400 | 10,900 | 0.1 |
| 19/01/2021 |
8.52
|
1,429,200 | 8.71 | 9.30 | 8.13 | 25,400 | 3,000 | 0.3 |
| 18/01/2021 |
8.71
|
798,400 | 8.17 | 8.71 | 8.60 | 0 | 3,000 | -0.0 |
| 15/01/2021 |
8.17
|
986,700 | 7.67 | 8.17 | 7.97 | 13,000 | 0 | 0.1 |
| 14/01/2021 |
7.67
|
795,200 | 7.74 | 7.81 | 7.58 | 8,500 | 0 | 0.1 |
| 13/01/2021 |
7.74
|
638,500 | 7.89 | 7.97 | 7.74 | 10,100 | 7,300 | 0.0 |
| 12/01/2021 |
7.89
|
628,900 | 7.81 | 8.05 | 7.58 | 32,300 | 29,600 | 0.0 |
| 11/01/2021 |
7.81
|
1,404,100 | 7.31 | 7.81 | 7.38 | 32,400 | 19,100 | 0.1 |
| 08/01/2021 |
7.31
|
748,400 | 7.58 | 7.58 | 7.27 | 4,000 | 5,000 | -0.0 |
| 07/01/2021 |
7.58
|
1,034,600 | 7.20 | 7.70 | 7.42 | 29,600 | 12,900 | 0.2 |
| 06/01/2021 |
7.20
|
1,368,700 | 6.73 | 7.20 | 7.15 | 0 | 6,000 | -0.1 |
| 05/01/2021 |
6.73
|
560,500 | 6.29 | 6.73 | 6.37 | 0 | 0 | 0 |
| 04/01/2021 |
6.29
|
258,000 | 6.14 | 6.33 | 6.14 | 0 | 0 | 0 |
| 31/12/2020 |
6.14
|
138,310 | 6.14 | 6.17 | 6.10 | 80 | 0 | 0.0 |
| 30/12/2020 |
6.14
|
286,970 | 6.21 | 6.21 | 6.13 | 600 | 0 | 0.0 |
| 29/12/2020 |
6.21
|
183,470 | 6.25 | 6.32 | 6.18 | 0 | 0 | 0 |
| 28/12/2020 |
6.25
|
328,870 | 6.18 | 6.45 | 6.18 | 0 | 0 | 0 |
| 25/12/2020 |
6.18
|
279,620 | 6.21 | 6.25 | 6.11 | 1,000 | 0 | 0.0 |
| 24/12/2020 |
6.21
|
204,290 | 6.41 | 6.41 | 6.04 | 0 | 0 | 0 |
| 23/12/2020 |
6.41
|
472,740 | 6.42 | 6.67 | 6.33 | 20 | 500 | -0.0 |
| 22/12/2020 |
6.42
|
783,250 | 6.02 | 6.42 | 6.02 | 0 | 6,350 | -0.1 |
| 21/12/2020 |
6.02
|
437,670 | 6.09 | 6.11 | 5.99 | 20 | 0 | 0.0 |
| 18/12/2020 |
6.09
|
312,940 | 6.02 | 6.10 | 6.02 | 20 | 0 | 0.0 |
| 17/12/2020 |
6.02
|
443,770 | 6.13 | 6.13 | 6.00 | 0 | 0 | 0 |
| 16/12/2020 |
6.13
|
237,490 | 6.17 | 6.17 | 6.10 | 0 | 100 | -0.0 |
| 15/12/2020 |
6.17
|
186,730 | 6.25 | 6.25 | 6.13 | 0 | 0 | 0 |
| 14/12/2020 |
6.25
|
515,050 | 6.15 | 6.25 | 6.01 | 550 | 0 | 0.0 |
| 11/12/2020 |
6.15
|
419,990 | 6.27 | 6.27 | 6.08 | 0 | 0 | 0 |
| 10/12/2020 |
6.27
|
251,900 | 6.43 | 6.44 | 6.25 | 100 | 0 | 0.0 |
| 09/12/2020 |
6.43
|
319,230 | 6.43 | 6.61 | 6.43 | 700 | 24,510 | -0.2 |
| 08/12/2020 |
6.43
|
1,012,110 | 6.10 | 6.49 | 6.06 | 6,000 | 2,700 | 0.0 |
| 07/12/2020 |
6.10
|
326,460 | 5.97 | 6.17 | 5.97 | 4,000 | 0 | 0.0 |
| 04/12/2020 |
5.97
|
149,710 | 6.04 | 6.06 | 5.95 | 0 | 0 | 0 |
| 03/12/2020 |
6.04
|
274,720 | 6.00 | 6.12 | 5.98 | 0 | 0 | 0 |
| 02/12/2020 |
6.00
|
507,990 | 5.99 | 6.20 | 5.99 | 10,930 | 0 | 0.1 |
| 01/12/2020 |
5.99
|
369,930 | 6.11 | 6.11 | 5.82 | 0 | 10 | -0.0 |
| 30/11/2020 |
6.11
|
374,570 | 6.17 | 6.33 | 6.10 | 0 | 2,700 | -0.0 |
| 27/11/2020 |
6.17
|
357,130 | 6.02 | 6.20 | 6.04 | 0 | 0 | 0 |
| 26/11/2020 |
6.02
|
618,250 | 6.44 | 6.44 | 5.99 | 4,510 | 0 | 0.0 |
| 25/11/2020 |
6.44
|
385,350 | 6.16 | 6.53 | 6.17 | 2,710 | 0 | 0.0 |
| 24/11/2020 |
6.16
|
429,830 | 6.06 | 6.16 | 5.94 | 0 | 0 | 0 |
| 23/11/2020 |
6.06
|
358,100 | 6.02 | 6.10 | 5.88 | 0 | 0 | 0 |
| 20/11/2020 |
6.02
|
366,780 | 6.14 | 6.14 | 5.99 | 0 | 330 | -0.0 |
| 19/11/2020 |
6.14
|
413,870 | 5.99 | 6.25 | 5.99 | 10,000 | 0 | 0.1 |
| 18/11/2020 |
5.99
|
598,010 | 5.60 | 5.99 | 5.63 | 0 | 400 | -0.0 |
| 17/11/2020 |
5.60
|
979,660 | 5.24 | 5.60 | 5.26 | 0 | 16,260 | -0.1 |
| 16/11/2020 |
5.24
|
84,060 | 5.30 | 5.39 | 5.24 | 0 | 0 | 0 |
| 13/11/2020 |
5.30
|
150,510 | 5.26 | 5.35 | 5.20 | 0 | 0 | 0 |
| 12/11/2020 |
5.26
|
53,750 | 5.27 | 5.27 | 5.22 | 0 | 0 | 0 |
| 11/11/2020 |
5.27
|
62,370 | 5.29 | 5.42 | 5.24 | 0 | 0 | 0 |
| 10/11/2020 |
5.29
|
242,210 | 5.12 | 5.39 | 5.12 | 0 | 0 | 0 |
| 09/11/2020 |
5.12
|
125,000 | 5.17 | 5.17 | 5.08 | 5,000 | 0 | 0.0 |
| 06/11/2020 |
5.17
|
45,640 | 5.31 | 5.31 | 5.04 | 0 | 0 | 0 |
| 05/11/2020 |
5.31
|
176,110 | 5.24 | 5.46 | 5.24 | 5,000 | 0 | 0.0 |
| 04/11/2020 |
5.24
|
324,440 | 4.91 | 5.24 | 4.97 | 0 | 10 | -0 |
| 03/11/2020 |
4.91
|
87,630 | 4.77 | 4.92 | 4.69 | 0 | 0 | 0 |
| 02/11/2020 |
4.77
|
12,740 | 4.69 | 4.84 | 4.65 | 6,420 | 0 | 0.0 |
| 30/10/2020 |
4.69
|
45,140 | 4.79 | 4.79 | 4.46 | 5,000 | 0 | 0.0 |
| 29/10/2020 |
4.79
|
59,210 | 4.80 | 4.80 | 4.71 | 0 | 0 | 0 |
| 28/10/2020 |
4.80
|
60,720 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
| 27/10/2020 |
4.84
|
23,250 | 4.84 | 5.02 | 4.84 | 0 | 0 | 0 |
| 26/10/2020 |
4.84
|
51,700 | 4.96 | 4.96 | 4.84 | 0 | 0 | 0 |
| 23/10/2020 |
4.96
|
36,980 | 4.88 | 5.07 | 4.88 | 0 | 0 | 0 |
| 22/10/2020 |
4.88
|
21,490 | 4.99 | 4.99 | 4.79 | 0 | 0 | 0 |
| 21/10/2020 |
4.99
|
75,830 | 4.92 | 5.03 | 4.92 | 0 | 0 | 0 |
| 20/10/2020 |
4.92
|
38,140 | 4.92 | 5.06 | 4.88 | 0 | 1,200 | -0.0 |
| 19/10/2020 |
4.92
|
145,070 | 5.04 | 5.15 | 4.70 | 0 | 0 | 0 |
| 16/10/2020 |
5.04
|
122,030 | 5.16 | 5.16 | 5.04 | 0 | 0 | 0 |
| 15/10/2020 |
5.16
|
44,910 | 5.17 | 5.25 | 5.07 | 0 | 0 | 0 |
| 14/10/2020 |
5.17
|
93,370 | 5.16 | 5.27 | 5.09 | 0 | 0 | 0 |
| 13/10/2020 |
5.16
|
121,760 | 5.08 | 5.21 | 4.93 | 0 | 0 | 0 |
| 12/10/2020 |
5.08
|
97,890 | 5.29 | 5.31 | 5.08 | 0 | 0 | 0 |
| 09/10/2020 |
5.29
|
39,700 | 5.24 | 5.35 | 5.24 | 0 | 0 | 0 |
| 08/10/2020 |
5.24
|
83,200 | 5.36 | 5.39 | 5.24 | 0 | 0 | 0 |
| 07/10/2020 |
5.36
|
102,180 | 5.45 | 5.46 | 5.35 | 0 | 0 | 0 |
| 06/10/2020 |
5.45
|
104,850 | 5.45 | 5.51 | 5.34 | 0 | 300 | -0.0 |
| 05/10/2020 |
5.45
|
293,850 | 5.11 | 5.45 | 5.11 | 0 | 0 | 0 |
| 02/10/2020 |
5.11
|
147,460 | 5.18 | 5.20 | 4.92 | 0 | 0 | 0 |
| 01/10/2020 |
5.18
|
127,870 | 5.06 | 5.22 | 5.02 | 0 | 550 | -0.0 |
| 30/09/2020 |
5.06
|
99,800 | 4.96 | 5.16 | 4.97 | 300 | 0 | 0.0 |
| 29/09/2020 |
4.96
|
203,030 | 5.18 | 5.42 | 4.96 | 0 | 20,740 | -0.1 |
| 28/09/2020 |
5.18
|
218,190 | 4.84 | 5.18 | 4.85 | 0 | 0 | 0 |
| 25/09/2020 |
4.84
|
137,420 | 4.63 | 4.84 | 4.63 | 19,000 | 0 | 0.1 |
| 24/09/2020 |
4.63
|
151,090 | 4.73 | 4.73 | 4.54 | 0 | 0 | 0 |