| 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) |
-0.05 | -0.41% | 139,997,400 | 1,812,500 | 23.1 |
12.20
12.90
12.20
|
|
2 tháng
(2025-11-28) |
-0.90 | -6.84% | 302,553,500 | 1,222,300 | 15.3 |
12.20
13.15
12.20
|
|
3 tháng
(2025-10-29) |
-0.30 | -2.39% | 435,186,400 | 4,539,100 | 56.2 |
12
13.15
12.20
|
|
6 tháng
(2025-07-31) |
0.75 | 6.52% | 1,578,434,400 | -50,430,793 | -391.9 |
11.25
15.42
12.20
|
|
12 tháng
(2025-02-03) |
2.92 | 31.25% | 2,801,723,100 | -34,307,168 | -316.3 |
8.33
15.42
12.20
|
|
24 tháng
(2024-02-07) |
3.21 | 35.53% | 4,618,150,500 | -41,040,603 | -266.3 |
8.33
15.42
12.20
|
|
36 tháng
(2023-02-13) |
4.43 | 56.64% | 6,090,982,800 | -130,648,366 | -1,466.1 |
7.53
15.42
12.20
|
|
60 tháng
(2021-02-22) |
5.12 | 71.79% | 8,663,644,600 | -131,132,802 | -1,454.7 |
6.63
15.42
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2021 |
8.36
|
4,592,700 | 8.61 | 8.63 | 8.34 | 500 | 1,100 | -0.0 |
| 07/04/2021 |
8.61
|
4,460,400 | 8.63 | 8.63 | 8.50 | 400 | 500 | -0.0 |
| 06/04/2021 |
8.63
|
6,024,100 | 8.65 | 8.67 | 8.55 | 600 | 2,300 | -0.0 |
| 05/04/2021 |
8.65
|
6,408,700 | 8.57 | 8.65 | 8.53 | 0 | 500 | -0.0 |
| 02/04/2021 |
8.57
|
8,235,700 | 8.40 | 8.57 | 8.27 | 4,200 | 400 | 0.1 |
| 01/04/2021 |
8.40
|
5,410,400 | 8.29 | 8.40 | 8.29 | 600 | 600 | 0 |
| 31/03/2021 |
8.29
|
6,208,800 | 8.21 | 8.36 | 8.08 | 0 | 0 | 0 |
| 30/03/2021 |
8.21
|
3,757,300 | 8.21 | 8.23 | 8.08 | 1,100 | 4,200 | -0.1 |
| 29/03/2021 |
8.21
|
6,127,400 | 8.25 | 8.25 | 8.08 | 100 | 0 | 0.0 |
| 26/03/2021 |
8.25
|
4,614,500 | 8.25 | 8.27 | 7.93 | 14,200 | 600 | 0.3 |
| 25/03/2021 |
8.25
|
5,718,400 | 8.34 | 8.34 | 8.14 | 504,700 | 200 | 11.1 |
| 24/03/2021 |
8.34
|
6,169,500 | 8.16 | 8.53 | 8.04 | 155,000 | 1,000 | 3.3 |
| 23/03/2021 |
8.16
|
6,249,400 | 8.34 | 8.34 | 8.06 | 15,646,200 | 10,654,300 | 113.3 |
| 22/03/2021 |
8.34
|
5,063,200 | 8.52 | 8.52 | 8.19 | 2,910,920 | 2,658,230 | 57.5 |
| 19/03/2021 |
8.52
|
6,436,100 | 8.53 | 8.53 | 8.27 | 2,000,390 | 2,015,070 | -3.2 |
| 18/03/2021 |
8.53
|
11,309,900 | 8.42 | 8.53 | 7.97 | 3,200 | 5,000,100 | -112.3 |
| 17/03/2021 |
8.42
|
11,731,200 | 8.31 | 8.57 | 8.23 | 2,700 | 3,001,100 | -67.5 |
| 16/03/2021 |
8.31
|
6,608,200 | 8.16 | 8.31 | 7.97 | 3,400 | 1,000 | 0.1 |
| 15/03/2021 |
8.16
|
11,402,000 | 7.89 | 8.16 | 7.91 | 2,600 | 37,000 | -0.7 |
| 12/03/2021 |
7.89
|
4,610,100 | 7.97 | 7.98 | 7.81 | 100 | 0 | 0.0 |
| 11/03/2021 |
7.97
|
8,762,500 | 7.57 | 7.97 | 7.55 | 1,000 | 2,100 | -0.0 |
| 10/03/2021 |
7.57
|
2,986,000 | 7.51 | 7.57 | 7.43 | 0 | 4,200 | -0.1 |
| 09/03/2021 |
7.51
|
2,822,800 | 7.51 | 7.51 | 7.40 | 0 | 0 | 0 |
| 08/03/2021 |
7.51
|
2,667,300 | 7.51 | 7.55 | 7.40 | 2,300 | 2,900 | -0.0 |
| 05/03/2021 |
7.51
|
1,846,600 | 7.43 | 7.51 | 7.30 | 2,000 | 0 | 0.0 |
| 04/03/2021 |
7.43
|
3,571,700 | 7.66 | 7.70 | 7.34 | 0 | 0 | 0 |
| 03/03/2021 |
7.66
|
5,598,100 | 7.19 | 7.66 | 7.07 | 1,100 | 0 | 0.0 |
| 02/03/2021 |
7.19
|
2,391,700 | 7.19 | 7.23 | 7.07 | 2,500 | 0 | 0.0 |
| 01/03/2021 |
7.19
|
3,239,900 | 7.11 | 7.19 | 7.07 | 0 | 10,000 | -0.2 |
| 26/02/2021 |
7.11
|
2,349,300 | 7.09 | 7.11 | 6.87 | 100 | 1,900 | -0.0 |
| 25/02/2021 |
7.09
|
1,531,300 | 7.19 | 7.19 | 7.00 | 1,500 | 0 | 0.0 |
| 24/02/2021 |
7.19
|
2,317,700 | 7.21 | 7.24 | 6.98 | 700 | 0 | 0.0 |
| 23/02/2021 |
7.21
|
5,946,800 | 7.13 | 7.21 | 7.00 | 100 | 6,800 | -0.1 |
| 22/02/2021 |
7.13
|
5,623,500 | 7.02 | 7.15 | 7.00 | 0 | 1,000 | -0.0 |
| 19/02/2021 |
7.02
|
4,718,300 | 6.75 | 7.02 | 6.66 | 3,500 | 0 | 0.1 |
| 18/02/2021 |
6.75
|
1,880,300 | 6.83 | 6.83 | 6.69 | 300 | 0 | 0.0 |
| 17/02/2021 |
6.83
|
2,077,100 | 6.60 | 6.83 | 6.60 | 400 | 0 | 0.0 |
| 09/02/2021 |
6.60
|
1,715,400 | 6.45 | 6.62 | 6.41 | 100 | 0 | 0.0 |
| 08/02/2021 |
6.45
|
1,467,300 | 6.60 | 6.60 | 6.35 | 800 | 0 | 0.0 |
| 05/02/2021 |
6.60
|
2,465,500 | 6.56 | 6.60 | 6.41 | 300 | 0 | 0.0 |
| 04/02/2021 |
6.56
|
1,112,200 | 6.64 | 6.64 | 6.49 | 600 | 0 | 0.0 |
| 03/02/2021 |
6.64
|
3,625,100 | 6.28 | 6.64 | 6.22 | 2,300 | 300 | 0.0 |
| 02/02/2021 |
6.28
|
1,491,900 | 6.30 | 6.37 | 6.07 | 0 | 0 | 0 |
| 01/02/2021 |
6.30
|
1,864,400 | 6.41 | 6.41 | 6.03 | 100 | 0 | 0.0 |
| 29/01/2021 |
6.41
|
3,033,900 | 6.14 | 6.45 | 5.73 | 600 | 7,700 | -0.1 |
| 28/01/2021 |
6.14
|
1,906,300 | 6.60 | 6.60 | 6.14 | 0 | 0 | 0 |
| 27/01/2021 |
6.60
|
2,240,000 | 6.90 | 6.90 | 6.45 | 0 | 0 | 0 |
| 26/01/2021 |
6.90
|
2,076,500 | 6.98 | 6.98 | 6.64 | 4,600 | 2,500 | 0.0 |
| 25/01/2021 |
6.98
|
2,317,700 | 7.06 | 7.06 | 6.94 | 31,500 | 0 | 0.6 |
| 22/01/2021 |
7.06
|
6,146,500 | 7.02 | 7.11 | 6.96 | 2,000 | 0 | 0.0 |
| 21/01/2021 |
7.02
|
5,980,900 | 7.02 | 7.06 | 6.92 | 1,500 | 2,000 | -0.0 |
| 20/01/2021 |
7.02
|
2,122,300 | 7.02 | 7.06 | 6.62 | 6,600 | 700 | 0.1 |
| 19/01/2021 |
7.02
|
2,760,800 | 7.43 | 7.47 | 6.92 | 0 | 8,300 | -0.2 |
| 18/01/2021 |
7.43
|
3,836,200 | 7.61 | 7.61 | 7.43 | 100 | 500 | -0.0 |
| 15/01/2021 |
7.61
|
6,096,800 | 7.55 | 7.61 | 7.45 | 12,900 | 34,700 | -0.4 |
| 14/01/2021 |
7.55
|
5,747,400 | 7.55 | 7.55 | 7.21 | 28,200 | 0 | 0.6 |
| 13/01/2021 |
7.55
|
6,368,000 | 7.78 | 7.78 | 7.49 | 9,700 | 100 | 0.2 |
| 12/01/2021 |
7.78
|
5,232,000 | 7.85 | 7.85 | 7.74 | 1,642,700 | 12,900 | 33.7 |
| 11/01/2021 |
7.85
|
8,229,200 | 7.81 | 7.87 | 7.78 | 3,359,600 | 1,000 | 69.4 |
| 08/01/2021 |
7.81
|
9,146,300 | 7.59 | 7.85 | 7.59 | 3,207,100 | 37,000 | 65.0 |
| 07/01/2021 |
7.59
|
10,025,000 | 7.36 | 7.59 | 7.32 | 1,211,800 | 1,100 | 23.6 |
| 06/01/2021 |
7.36
|
13,781,900 | 7.13 | 7.38 | 7.13 | 2,800 | 32,500 | -0.6 |
| 05/01/2021 |
7.13
|
6,425,700 | 7.13 | 7.13 | 7.00 | 30,800 | 1,400 | 0.5 |
| 04/01/2021 |
7.13
|
10,019,300 | 7.13 | 7.17 | 6.98 | 1,900 | 7,400 | -0.1 |
| 31/12/2020 |
7.13
|
8,721,150 | 7.17 | 7.17 | 7.04 | 2,910 | 10,520 | -0.1 |
| 30/12/2020 |
7.17
|
6,435,250 | 7.21 | 7.21 | 7.06 | 250 | 800 | -0.0 |
| 29/12/2020 |
7.21
|
9,680,050 | 7.11 | 7.21 | 7.02 | 4,500 | 3,200 | 0.0 |
| 28/12/2020 |
7.11
|
8,600,300 | 7.02 | 7.21 | 7.02 | 127,600 | 0 | 2.4 |
| 25/12/2020 |
7.02
|
9,311,200 | 6.56 | 7.02 | 6.56 | 9,480 | 0 | 0.2 |
| 24/12/2020 |
6.56
|
7,683,250 | 6.45 | 6.64 | 6.41 | 5,350 | 0 | 0.1 |
| 23/12/2020 |
6.45
|
30,431,340 | 5.69 | 6.83 | 6.43 | 77,190 | 0 | 1.4 |
| 22/12/2020 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 30/11/-0001 |
4.32
|
5,647,700 | 4.34 | 4.38 | 4.31 | 0 | 0 | 0 |