| 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 | -0.69% | 19,532,900 | 56,100 | 0.6 |
13.60
15.40
14.30
|
|
2 tháng
(2025-12-01) |
0.70 | 5.15% | 57,835,700 | -91,900 | -1.8 |
13.55
18.80
14.30
|
|
3 tháng
(2025-10-30) |
1.10 | 8.33% | 67,572,200 | 110,300 | 1.0 |
12.85
18.80
14.30
|
|
6 tháng
(2025-08-01) |
1.40 | 10.85% | 167,614,600 | -763,000 | -11.1 |
12.85
18.80
14.30
|
|
12 tháng
(2025-02-03) |
3.15 | 28.25% | 329,862,900 | 3,244,065 | 43.9 |
8.65
18.80
14.30
|
|
24 tháng
(2024-02-15) |
5.50 | 62.50% | 562,932,500 | 3,186,800 | 39.2 |
5.68
18.80
14.30
|
|
36 tháng
(2023-02-13) |
10.30 | 257.50% | 791,104,600 | 3,266,100 | 38.9 |
3.80
18.80
14.30
|
|
60 tháng
(2021-02-23) |
5.30 | 58.89% | 1,119,778,600 | 3,457,230 | 39.5 |
3.32
23.20
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/04/2021 |
9.72
|
2,932,000 | 9.09 | 9.72 | 9.09 | 15,000 | 2,000 | 0.1 |
| 08/04/2021 |
9.09
|
510,400 | 8.95 | 9.10 | 8.96 | 6,700 | 0 | 0.1 |
| 07/04/2021 |
8.95
|
636,500 | 8.90 | 9.11 | 8.76 | 4,800 | 900 | 0.0 |
| 06/04/2021 |
8.90
|
273,100 | 9 | 9 | 8.79 | 0 | 6,000 | -0.1 |
| 05/04/2021 |
9
|
451,200 | 9.05 | 9.10 | 8.88 | 1,400 | 6,400 | -0.0 |
| 02/04/2021 |
9.05
|
407,200 | 8.98 | 9.11 | 8.96 | 8,200 | 0 | 0.1 |
| 01/04/2021 |
8.98
|
299,500 | 8.98 | 9.10 | 8.97 | 9,300 | 0 | 0.1 |
| 31/03/2021 |
8.98
|
380,500 | 8.99 | 9.01 | 8.71 | 21,800 | 0 | 0.2 |
| 30/03/2021 |
8.99
|
364,500 | 9.05 | 9.10 | 8.95 | 1,200 | 0 | 0.0 |
| 29/03/2021 |
9.05
|
437,900 | 8.65 | 9.10 | 8.66 | 7,300 | 300 | 0.1 |
| 26/03/2021 |
8.65
|
897,600 | 8.88 | 8.88 | 8.26 | 8,200 | 11,500 | -0.0 |
| 25/03/2021 |
8.88
|
377,300 | 8.90 | 9 | 8.80 | 0 | 12,900 | -0.1 |
| 24/03/2021 |
8.90
|
369,100 | 9.25 | 9.25 | 8.90 | 0 | 14,700 | -0.1 |
| 23/03/2021 |
9.25
|
391,300 | 9.40 | 9.49 | 9.20 | 1,400 | 5,200 | -0.0 |
| 22/03/2021 |
9.40
|
410,900 | 9.20 | 9.43 | 9.13 | 27,900 | 0 | 0.3 |
| 19/03/2021 |
9.20
|
342,500 | 9.36 | 9.36 | 9.15 | 1,500 | 4,200 | -0.0 |
| 18/03/2021 |
9.36
|
265,000 | 9.35 | 9.40 | 9.26 | 0 | 22,800 | -0.2 |
| 17/03/2021 |
9.35
|
415,200 | 9.50 | 9.54 | 9.30 | 8,800 | 12,600 | -0.0 |
| 16/03/2021 |
9.50
|
969,200 | 9.37 | 9.80 | 9.35 | 22,100 | 15,900 | 0.1 |
| 15/03/2021 |
9.37
|
678,700 | 9.15 | 9.50 | 9.07 | 13,100 | 0 | 0.1 |
| 12/03/2021 |
9.15
|
804,400 | 8.98 | 9.30 | 8.81 | 7,600 | 2,200 | 0.0 |
| 11/03/2021 |
8.98
|
931,200 | 9.20 | 9.28 | 8.90 | 0 | 7,700 | -0.1 |
| 10/03/2021 |
9.20
|
722,200 | 9.20 | 9.30 | 9.13 | 49,200 | 0 | 0.5 |
| 09/03/2021 |
9.20
|
742,600 | 9.34 | 9.34 | 8.82 | 11,100 | 0 | 0.1 |
| 08/03/2021 |
9.34
|
1,032,300 | 9.52 | 9.82 | 9.30 | 4,400 | 9,800 | -0.1 |
| 05/03/2021 |
9.52
|
1,438,100 | 9.29 | 9.67 | 9.32 | 6,900 | 0 | 0.1 |
| 04/03/2021 |
9.29
|
2,540,400 | 9.37 | 9.95 | 9.20 | 10,000 | 20,000 | -0.1 |
| 03/03/2021 |
9.37
|
1,814,700 | 8.76 | 9.37 | 8.80 | 9,800 | 3,100 | 0.1 |
| 02/03/2021 |
8.76
|
380,800 | 8.87 | 8.99 | 8.75 | 300 | 1,700 | -0.0 |
| 01/03/2021 |
8.87
|
585,500 | 8.65 | 9 | 8.62 | 11,800 | 10,200 | 0.0 |
| 26/02/2021 |
8.65
|
478,400 | 8.31 | 8.78 | 8.20 | 11,400 | 5,600 | 0.0 |
| 25/02/2021 |
8.31
|
501,700 | 8.85 | 8.85 | 8.31 | 1,700 | 14,300 | -0.1 |
| 24/02/2021 |
8.85
|
708,900 | 9 | 9.30 | 8.50 | 1,000 | 25,200 | -0.2 |
| 23/02/2021 |
9
|
1,805,600 | 8.78 | 9.39 | 8.88 | 3,000 | 48,900 | -0.4 |
| 22/02/2021 |
8.78
|
558,600 | 8.21 | 8.78 | 8.58 | 0 | 500 | -0.0 |
| 19/02/2021 |
8.21
|
548,700 | 7.68 | 8.21 | 7.65 | 200 | 1,600 | -0.0 |
| 18/02/2021 |
7.68
|
507,600 | 7.48 | 7.75 | 7.42 | 12,700 | 0 | 0.1 |
| 17/02/2021 |
7.48
|
266,000 | 7.30 | 7.50 | 7.30 | 18,500 | 500 | 0.1 |
| 09/02/2021 |
7.30
|
175,800 | 7.11 | 7.39 | 7 | 8,500 | 8,200 | 0.0 |
| 08/02/2021 |
7.11
|
288,600 | 7.60 | 7.64 | 7.09 | 1,200 | 11,300 | -0.1 |
| 05/02/2021 |
7.60
|
251,200 | 7.60 | 7.70 | 7.50 | 800 | 1,400 | -0.0 |
| 04/02/2021 |
7.60
|
280,500 | 7.50 | 7.79 | 7.48 | 1,900 | 7,200 | -0.0 |
| 03/02/2021 |
7.50
|
250,000 | 7.19 | 7.65 | 7.19 | 10,900 | 8,600 | 0.0 |
| 02/02/2021 |
7.19
|
364,500 | 7.17 | 7.30 | 6.80 | 9,400 | 12,600 | -0.0 |
| 01/02/2021 |
7.17
|
420,300 | 7.70 | 7.70 | 7.17 | 4,500 | 45,400 | -0.3 |
| 29/01/2021 |
7.70
|
1,000,100 | 7.39 | 7.90 | 6.88 | 52,600 | 16,200 | 0.3 |
| 28/01/2021 |
7.39
|
875,100 | 7.94 | 8.10 | 7.39 | 75,400 | 3,700 | 0.6 |
| 27/01/2021 |
7.94
|
797,700 | 8.09 | 8.10 | 7.60 | 17,600 | 22,300 | -0.0 |
| 26/01/2021 |
8.09
|
572,200 | 8.42 | 8.42 | 7.85 | 6,600 | 25,100 | -0.1 |
| 25/01/2021 |
8.42
|
676,400 | 8.70 | 8.86 | 8.42 | 10,300 | 11,300 | -0.0 |
| 22/01/2021 |
8.70
|
904,700 | 8.56 | 8.89 | 8.42 | 0 | 32,600 | -0.3 |
| 21/01/2021 |
8.56
|
832,200 | 8 | 8.56 | 7.98 | 33,800 | 0 | 0.3 |
| 20/01/2021 |
8
|
763,000 | 8.46 | 8.50 | 7.87 | 34,800 | 0 | 0.3 |
| 19/01/2021 |
8.46
|
700,300 | 9.09 | 9.20 | 8.46 | 3,200 | 4,100 | -0.0 |
| 18/01/2021 |
9.09
|
971,100 | 9.05 | 9.25 | 9 | 21,200 | 2,000 | 0.2 |
| 15/01/2021 |
9.05
|
1,229,300 | 8.95 | 9.18 | 8.80 | 52,200 | 0 | 0.5 |
| 14/01/2021 |
8.95
|
1,078,300 | 9.12 | 9.12 | 8.92 | 8,400 | 2,000 | 0.1 |
| 13/01/2021 |
9.12
|
704,700 | 9.37 | 9.37 | 9.12 | 0 | 15,300 | -0.1 |
| 12/01/2021 |
9.37
|
656,600 | 9.38 | 9.40 | 9.28 | 0 | 17,700 | -0.2 |
| 11/01/2021 |
9.38
|
857,500 | 9.30 | 9.54 | 9.30 | 0 | 2,000 | -0.0 |
| 08/01/2021 |
9.30
|
792,300 | 9.15 | 9.60 | 9.20 | 22,500 | 0 | 0.2 |
| 07/01/2021 |
9.15
|
811,600 | 8.92 | 9.15 | 8.92 | 22,100 | 0 | 0.2 |
| 06/01/2021 |
8.92
|
882,400 | 9.19 | 9.22 | 8.82 | 0 | 500 | -0.0 |
| 05/01/2021 |
9.19
|
611,300 | 9.20 | 9.25 | 9.14 | 0 | 0 | 0 |
| 04/01/2021 |
9.20
|
629,200 | 9.06 | 9.40 | 9.06 | 5,000 | 2,400 | 0.0 |
| 31/12/2020 |
9.06
|
841,740 | 9.04 | 9.19 | 8.91 | 520 | 0 | 0.0 |
| 30/12/2020 |
9.04
|
888,070 | 9.02 | 9.26 | 8.98 | 0 | 2,840 | -0.0 |
| 29/12/2020 |
9.02
|
1,633,740 | 8.99 | 9.15 | 8.60 | 2,190 | 2,340 | -0.0 |
| 28/12/2020 |
8.99
|
1,258,550 | 9.15 | 9.24 | 8.80 | 0 | 0 | 0 |
| 25/12/2020 |
9.15
|
1,043,770 | 9.05 | 9.55 | 9.06 | 4,500 | 0 | 0.0 |
| 24/12/2020 |
9.05
|
3,237,910 | 8.50 | 9.09 | 7.92 | 5,410 | 22,910 | -0.1 |
| 23/12/2020 |
8.50
|
260,190 | 7.95 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/12/2020 |
7.95
|
280,500 | 7.43 | 7.95 | 7.95 | 0 | 0 | 0 |
| 21/12/2020 |
7.43
|
381,730 | 6.95 | 7.43 | 7.43 | 0 | 0 | 0 |
| 18/12/2020 |
6.95
|
972,830 | 7.04 | 7.10 | 6.90 | 15,930 | 600 | 0.1 |
| 17/12/2020 |
7.04
|
1,004,820 | 7.25 | 7.25 | 6.98 | 0 | 4,850 | -0.0 |
| 16/12/2020 |
7.25
|
694,060 | 7.17 | 7.30 | 7 | 5,500 | 14,730 | -0.1 |
| 15/12/2020 |
7.17
|
1,102,950 | 7.10 | 7.30 | 7.13 | 670 | 15,590 | -0.1 |
| 14/12/2020 |
7.10
|
1,387,700 | 6.70 | 7.16 | 6.78 | 14,300 | 2,870 | 0.1 |
| 11/12/2020 |
6.70
|
457,080 | 6.60 | 6.78 | 6.53 | 0 | 0 | 0 |
| 10/12/2020 |
6.60
|
907,280 | 6.98 | 6.98 | 6.60 | 1,510 | 3,930 | -0.0 |
| 09/12/2020 |
6.98
|
505,180 | 7.09 | 7.09 | 6.80 | 7,950 | 2,370 | 0.0 |
| 08/12/2020 |
7.09
|
1,319,010 | 6.67 | 7.13 | 6.70 | 17,000 | 33,830 | -0.1 |
| 07/12/2020 |
6.67
|
1,924,480 | 6.24 | 6.67 | 6.25 | 5,220 | 0 | 0.0 |
| 04/12/2020 |
6.24
|
490,520 | 6.10 | 6.30 | 6.10 | 4,700 | 100 | 0.0 |
| 03/12/2020 |
6.10
|
177,160 | 6.05 | 6.17 | 6.05 | 4,180 | 170 | 0.0 |
| 02/12/2020 |
6.05
|
201,670 | 6.15 | 6.15 | 6.03 | 60 | 0 | 0.0 |
| 01/12/2020 |
6.15
|
223,830 | 6.13 | 6.15 | 6 | 10,050 | 0 | 0.1 |
| 30/11/2020 |
6.13
|
115,770 | 6.20 | 6.20 | 6.10 | 3,010 | 0 | 0.0 |
| 27/11/2020 |
6.20
|
256,740 | 6 | 6.20 | 5.95 | 11,430 | 0 | 0.1 |
| 26/11/2020 |
6
|
332,900 | 5.95 | 6.09 | 5.93 | 2,940 | 180 | 0.0 |
| 25/11/2020 |
5.95
|
355,060 | 6.11 | 6.11 | 5.95 | 1,540 | 0 | 0.0 |
| 24/11/2020 |
6.11
|
351,940 | 6.29 | 6.29 | 6.05 | 1,410 | 2,080 | -0.0 |
| 23/11/2020 |
6.29
|
834,250 | 6.04 | 6.46 | 6.21 | 10 | 12,250 | -0.1 |
| 20/11/2020 |
6.04
|
394,450 | 5.65 | 6.04 | 5.60 | 1,160 | 0 | 0.0 |
| 19/11/2020 |
5.65
|
255,870 | 5.72 | 5.72 | 5.63 | 0 | 650 | -0.0 |
| 18/11/2020 |
5.72
|
154,300 | 5.77 | 5.80 | 5.71 | 0 | 2,460 | -0.0 |
| 17/11/2020 |
5.77
|
218,130 | 5.77 | 5.82 | 5.76 | 290 | 240 | 0.0 |
| 16/11/2020 |
5.77
|
128,760 | 5.82 | 5.90 | 5.76 | 3,380 | 1,460 | 0.0 |
| 13/11/2020 |
5.82
|
221,510 | 5.82 | 5.84 | 5.77 | 350 | 920 | -0.0 |