| 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) |
-0.10 | -0.38% | 111,773,100 | -15,988,800 | -432.2 |
25.10
28.60
26.20
|
|
2 tháng
(2025-12-01) |
-2.20 | -7.77% | 172,031,900 | -30,042,400 | -814.2 |
25.10
29.40
26.20
|
|
3 tháng
(2025-10-30) |
-3.10 | -10.62% | 239,007,000 | -30,814,100 | -837.3 |
25.10
30.50
26.20
|
|
6 tháng
(2025-08-01) |
-4.71 | -15.30% | 746,754,600 | -35,804,975 | -1,013.8 |
25.10
38.61
26.20
|
|
12 tháng
(2025-02-03) |
2.29 | 9.61% | 1,369,678,716 | -41,721,643 | -1,165.1 |
19.52
38.61
26.20
|
|
24 tháng
(2024-02-15) |
6.31 | 31.88% | 2,234,411,687 | -32,664,376 | -866.5 |
18.69
38.61
26.20
|
|
36 tháng
(2023-02-13) |
17.75 | 212.73% | 3,191,006,278 | -34,042,940 | -893.1 |
8.35
38.61
26.20
|
|
60 tháng
(2021-02-23) |
18.60 | 248.09% | 4,117,801,567 | -32,216,708 | -845.1 |
5.87
38.61
26.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/04/2021 |
9.67
|
1,326,925 | 9.59 | 9.70 | 9.48 | 500 | 0 | 0.0 |
| 08/04/2021 |
9.59
|
1,734,917 | 9.74 | 9.92 | 9.59 | 5,300 | 0 | 0.1 |
| 07/04/2021 |
9.74
|
2,915,755 | 9.26 | 9.92 | 9.19 | 0 | 9,400 | -0.2 |
| 06/04/2021 |
9.26
|
2,964,203 | 9.45 | 9.48 | 9.19 | 700 | 0 | 0.0 |
| 05/04/2021 |
9.45
|
2,885,481 | 9.19 | 9.52 | 9.19 | 41,500 | 0 | 1.1 |
| 02/04/2021 |
9.19
|
3,559,458 | 9.08 | 9.56 | 9.04 | 5,200 | 0 | 0.1 |
| 01/04/2021 |
9.08
|
5,348,463 | 8.27 | 9.08 | 8.27 | 0 | 56,800 | -1.3 |
| 31/03/2021 |
8.27
|
845,746 | 8.31 | 8.38 | 8.20 | 0 | 0 | 0 |
| 30/03/2021 |
8.31
|
1,454,450 | 8.23 | 8.31 | 8.09 | 1,000 | 0 | 0.0 |
| 29/03/2021 |
8.23
|
815,090 | 8.16 | 8.23 | 8.05 | 1,000 | 0 | 0.0 |
| 26/03/2021 |
8.16
|
1,606,282 | 7.98 | 8.20 | 7.42 | 400 | 1,000 | -0.0 |
| 25/03/2021 |
7.98
|
1,286,606 | 8.20 | 8.23 | 7.90 | 8,800 | 0 | 0.2 |
| 24/03/2021 |
8.20
|
2,265,030 | 8.38 | 8.42 | 7.72 | 0 | 0 | 0 |
| 23/03/2021 |
8.38
|
1,286,675 | 8.53 | 8.60 | 8.27 | 300 | 3,000 | -0.1 |
| 22/03/2021 |
8.53
|
1,182,269 | 8.56 | 8.67 | 8.49 | 90 | 0 | 0.0 |
| 19/03/2021 |
8.56
|
1,426,070 | 8.49 | 8.75 | 8.42 | 0 | 0 | 0 |
| 18/03/2021 |
8.49
|
1,332,817 | 8.34 | 8.78 | 8.38 | 100 | 0 | 0.0 |
| 17/03/2021 |
8.34
|
1,298,680 | 8.38 | 8.49 | 8.27 | 100 | 0 | 0.0 |
| 16/03/2021 |
8.38
|
2,323,949 | 8.53 | 8.56 | 8.23 | 2,000 | 0 | 0.0 |
| 15/03/2021 |
8.53
|
1,544,900 | 8.71 | 8.75 | 8.53 | 1,000 | 1,500 | -0.0 |
| 12/03/2021 |
8.71
|
1,293,432 | 8.75 | 8.86 | 8.60 | 100 | 0 | 0.0 |
| 11/03/2021 |
8.75
|
2,150,362 | 8.67 | 8.97 | 8.67 | 2,000 | 0 | 0.0 |
| 10/03/2021 |
8.67
|
2,020,332 | 8.71 | 8.75 | 8.53 | 0 | 0 | 0 |
| 09/03/2021 |
8.71
|
1,898,376 | 8.97 | 9.00 | 8.60 | 200 | 0 | 0.0 |
| 08/03/2021 |
8.97
|
2,852,749 | 8.75 | 9.19 | 8.64 | 0 | 2,300 | -0.1 |
| 05/03/2021 |
8.75
|
3,890,397 | 8.27 | 8.82 | 8.01 | 42,000 | 3,000 | 0.9 |
| 04/03/2021 |
8.27
|
2,776,938 | 8.49 | 8.56 | 8.05 | 0 | 10,000 | -0.2 |
| 03/03/2021 |
8.49
|
2,299,967 | 8.34 | 8.60 | 8.23 | 0 | 66,800 | -1.5 |
| 02/03/2021 |
8.34
|
1,608,382 | 8.34 | 8.64 | 8.23 | 0 | 300 | -0.0 |
| 01/03/2021 |
8.34
|
1,914,544 | 8.16 | 8.45 | 8.09 | 3,300 | 12,100 | -0.2 |
| 26/02/2021 |
8.16
|
1,360,955 | 8.31 | 8.31 | 7.53 | 0 | 0 | 0 |
| 25/02/2021 |
8.31
|
1,922,400 | 8.09 | 8.45 | 8.01 | 0 | 0 | 0 |
| 24/02/2021 |
8.09
|
4,573,199 | 7.50 | 8.23 | 7.50 | 13,000 | 37,100 | -0.5 |
| 23/02/2021 |
7.50
|
1,669,578 | 7.17 | 7.57 | 7.09 | 0 | 0 | 0 |
| 22/02/2021 |
7.17
|
794,523 | 7.31 | 7.42 | 7.17 | 0 | 0 | 0 |
| 19/02/2021 |
7.31
|
1,037,100 | 7.31 | 7.42 | 7.02 | 0 | 4,800 | -0.1 |
| 18/02/2021 |
7.31
|
1,077,674 | 7.46 | 7.53 | 7.24 | 0 | 6,500 | -0.1 |
| 17/02/2021 |
7.46
|
1,233,062 | 6.98 | 7.46 | 6.29 | 14,000 | 3,700 | 0.2 |
| 09/02/2021 |
6.98
|
844,133 | 6.73 | 7.06 | 6.58 | 21,600 | 0 | 0.4 |
| 08/02/2021 |
6.73
|
1,682,834 | 7.02 | 7.31 | 6.43 | 49,500 | 3,200 | 0.9 |
| 05/02/2021 |
7.02
|
1,139,704 | 6.80 | 7.17 | 6.80 | 0 | 100 | -0.0 |
| 04/02/2021 |
6.80
|
1,475,574 | 6.54 | 7.17 | 6.58 | 0 | 1,000 | -0.0 |
| 03/02/2021 |
6.54
|
1,693,562 | 5.95 | 6.54 | 5.99 | 0 | 26,000 | -0.5 |
| 02/02/2021 |
5.95
|
845,804 | 5.77 | 6.06 | 5.55 | 0 | 0 | 0 |
| 01/02/2021 |
5.77
|
1,309,600 | 6.40 | 6.54 | 5.77 | 7,200 | 0 | 0.1 |
| 29/01/2021 |
6.40
|
2,084,020 | 6.03 | 6.47 | 5.44 | 26,000 | 3,500 | 0.4 |
| 28/01/2021 |
6.03
|
949,748 | 6.69 | 6.69 | 6.03 | 3,000 | 1,500 | 0.0 |
| 27/01/2021 |
6.69
|
1,646,160 | 7.42 | 7.42 | 6.69 | 3,100 | 0 | 0.1 |
| 26/01/2021 |
7.42
|
1,684,802 | 8.12 | 8.12 | 7.31 | 2,700 | 60,200 | -1.2 |
| 25/01/2021 |
8.12
|
2,375,922 | 8.27 | 8.34 | 7.72 | 2,100 | 13,000 | -0.2 |
| 22/01/2021 |
8.27
|
1,744,400 | 8.49 | 8.49 | 8.12 | 3,000 | 400 | 0.1 |
| 21/01/2021 |
8.49
|
1,831,860 | 8.31 | 8.82 | 8.27 | 6,000 | 3,000 | 0.1 |
| 20/01/2021 |
8.31
|
2,800,971 | 7.87 | 8.31 | 7.17 | 0 | 12,100 | -0.3 |
| 19/01/2021 |
7.87
|
4,216,283 | 8.67 | 8.82 | 7.83 | 3,100 | 43,400 | -0.9 |
| 18/01/2021 |
8.67
|
1,997,605 | 8.71 | 8.97 | 8.64 | 49,700 | 0 | 1.2 |
| 15/01/2021 |
8.71
|
2,330,530 | 8.23 | 8.93 | 8.23 | 15,242 | 6,200 | 0.2 |
| 14/01/2021 |
8.23
|
3,247,562 | 7.50 | 8.23 | 7.24 | 8,200 | 14,500 | -0.1 |
| 13/01/2021 |
7.50
|
1,556,885 | 7.50 | 7.79 | 7.42 | 0 | 7,800 | -0.2 |
| 12/01/2021 |
7.50
|
2,283,700 | 7.35 | 7.57 | 6.98 | 13,100 | 1,100 | 0.2 |
| 11/01/2021 |
7.35
|
2,986,400 | 7.72 | 7.90 | 7.31 | 13,400 | 20,700 | -0.2 |
| 08/01/2021 |
7.72
|
3,156,729 | 7.68 | 8.09 | 7.50 | 38,300 | 9,300 | 0.6 |
| 07/01/2021 |
7.68
|
3,123,700 | 6.98 | 7.68 | 7.35 | 15,200 | 21,200 | -0.1 |
| 06/01/2021 |
6.98
|
1,662,346 | 6.36 | 6.98 | 6.36 | 12,500 | 0 | 0.2 |
| 05/01/2021 |
6.36
|
3,390,945 | 6.32 | 6.54 | 6.29 | 21,900 | 0 | 0.4 |
| 04/01/2021 |
6.32
|
4,256,800 | 6.06 | 6.43 | 6.14 | 21,300 | 0 | 0.4 |
| 31/12/2020 |
6.06
|
1,307,600 | 6.03 | 6.25 | 6.03 | 0 | 10,100 | -0.2 |
| 30/12/2020 |
6.03
|
631,099 | 6.14 | 6.17 | 5.99 | 7,800 | 2,800 | 0.1 |
| 29/12/2020 |
6.14
|
729,252 | 6.14 | 6.32 | 6.06 | 8,200 | 0 | 0.1 |
| 28/12/2020 |
6.14
|
752,784 | 6.03 | 6.29 | 5.95 | 0 | 0 | 0 |
| 25/12/2020 |
6.03
|
654,307 | 5.66 | 6.06 | 5.55 | 12,900 | 0 | 0.2 |
| 24/12/2020 |
5.66
|
655,344 | 5.73 | 5.81 | 5.29 | 2,000 | 0 | 0.0 |
| 23/12/2020 |
5.73
|
689,989 | 5.88 | 6.03 | 5.62 | 0 | 0 | 0 |
| 22/12/2020 |
5.88
|
1,078,354 | 5.62 | 5.92 | 5.59 | 0 | 8,066 | -0.1 |
| 21/12/2020 |
5.62
|
1,032,082 | 5.15 | 5.62 | 5.15 | 0 | 7,800 | -0.1 |
| 18/12/2020 |
5.15
|
596,443 | 5.00 | 5.26 | 4.96 | 0 | 0 | 0 |
| 17/12/2020 |
5.00
|
445,603 | 5.07 | 5.07 | 4.85 | 4,000 | 0 | 0.1 |
| 16/12/2020 |
5.07
|
481,891 | 5.11 | 5.22 | 5.07 | 0 | 0 | 0 |
| 15/12/2020 |
5.11
|
356,068 | 5.22 | 5.26 | 5.11 | 500 | 0 | 0.0 |
| 14/12/2020 |
5.22
|
815,948 | 4.96 | 5.26 | 5.00 | 0 | 0 | 0 |
| 11/12/2020 |
4.96
|
253,527 | 4.85 | 5.04 | 4.78 | 0 | 0 | 0 |
| 10/12/2020 |
4.85
|
307,240 | 5.07 | 5.15 | 4.85 | 1,700 | 0 | 0.0 |
| 09/12/2020 |
5.07
|
493,966 | 4.93 | 5.15 | 4.93 | 0 | 500 | -0.0 |
| 08/12/2020 |
4.93
|
387,905 | 4.67 | 4.96 | 4.67 | 4,600 | 0 | 0.1 |
| 07/12/2020 |
4.67
|
348,804 | 4.63 | 4.78 | 4.48 | 4,000 | 0 | 0.1 |
| 04/12/2020 |
4.63
|
335,923 | 4.63 | 4.70 | 4.52 | 0 | 0 | 0 |
| 03/12/2020 |
4.63
|
404,845 | 4.48 | 4.63 | 4.45 | 0 | 300 | -0.0 |
| 02/12/2020 |
4.48
|
512,350 | 4.30 | 4.52 | 4.26 | 0 | 200 | -0.0 |
| 01/12/2020 |
4.30
|
455,037 | 4.15 | 4.30 | 3.79 | 8,000 | 400 | 0.1 |
| 30/11/2020 |
4.15
|
131,960 | 4.12 | 4.15 | 4.12 | 0 | 0 | 0 |
| 27/11/2020 |
4.12
|
81,320 | 4.08 | 4.12 | 4.08 | 0 | 1,400 | -0.0 |
| 26/11/2020 |
4.08
|
51,515 | 4.12 | 4.12 | 4.08 | 0 | 0 | 0 |
| 25/11/2020 |
4.12
|
96,800 | 4.15 | 4.15 | 4.04 | 0 | 0 | 0 |
| 24/11/2020 |
4.15
|
87,504 | 4.15 | 4.15 | 4.04 | 0 | 0 | 0 |
| 23/11/2020 |
4.15
|
139,739 | 4.15 | 4.15 | 4.04 | 0 | 0 | 0 |
| 20/11/2020 |
4.15
|
68,446 | 4.23 | 4.23 | 4.15 | 0 | 200 | -0.0 |
| 19/11/2020 |
4.23
|
94,125 | 4.23 | 4.23 | 4.15 | 16,000 | 0 | 0.2 |
| 18/11/2020 |
4.23
|
370,110 | 4.04 | 4.23 | 4.04 | 13,300 | 0 | 0.1 |
| 17/11/2020 |
4.04
|
35,215 | 4.04 | 4.04 | 4.01 | 0 | 0 | 0 |
| 16/11/2020 |
4.04
|
158,142 | 4.04 | 4.12 | 3.97 | 1,110 | 0 | 0.0 |
| 13/11/2020 |
4.04
|
60,960 | 4.01 | 4.04 | 3.97 | 0 | 0 | 0 |