| 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) |
-0.72 | -9.46% | 51,344,200 | -749,500 | -5.0 |
6.89
7.62
6.89
|
|
2 tháng
(2025-12-01) |
-1.28 | -15.67% | 109,804,500 | -1,488,400 | -11.6 |
6.89
8.33
6.89
|
|
3 tháng
(2025-10-30) |
-1.79 | -20.62% | 196,941,800 | -939,000 | -6.0 |
6.89
8.87
6.89
|
|
6 tháng
(2025-08-01) |
-2.22 | -24.37% | 754,360,000 | -1,441,700 | -8.2 |
6.89
10.40
6.89
|
|
12 tháng
(2025-02-03) |
1.53 | 28.54% | 1,362,824,900 | -89,416 | -12.3 |
5.07
10.40
6.89
|
|
24 tháng
(2024-02-15) |
-0.29 | -4.04% | 1,826,301,000 | 203,282 | -11.7 |
5.07
10.40
6.89
|
|
36 tháng
(2023-02-13) |
1.39 | 25.27% | 3,081,625,800 | -89,385 | -13.0 |
5.07
10.40
6.89
|
|
60 tháng
(2021-02-23) |
-0.93 | -11.94% | 6,710,479,200 | -2,216,011 | -62.0 |
3.86
24.26
6.89
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2021 |
8.16
|
4,755,600 | 8.15 | 8.31 | 8.15 | 353,700 | 25,500 | 2.9 |
| 07/04/2021 |
8.15
|
3,482,800 | 8.22 | 8.29 | 8 | 0 | 38,200 | -0.3 |
| 06/04/2021 |
8.22
|
4,530,600 | 8.31 | 8.41 | 8.22 | 6,800 | 35,700 | -0.3 |
| 05/04/2021 |
8.31
|
4,973,400 | 8.30 | 8.48 | 8.29 | 0 | 60,100 | -0.5 |
| 02/04/2021 |
8.30
|
4,125,100 | 8.33 | 8.47 | 8.30 | 45,200 | 16,800 | 0.3 |
| 01/04/2021 |
8.33
|
5,044,900 | 7.97 | 8.43 | 8.05 | 23,300 | 3,200 | 0.2 |
| 31/03/2021 |
7.97
|
3,176,800 | 7.96 | 8.15 | 7.96 | 0 | 89,300 | -0.8 |
| 30/03/2021 |
7.96
|
2,554,000 | 8 | 8.09 | 7.87 | 300 | 74,000 | -0.6 |
| 29/03/2021 |
8
|
2,537,000 | 7.73 | 8.06 | 7.78 | 19,900 | 49,500 | -0.2 |
| 26/03/2021 |
7.73
|
3,049,700 | 8.06 | 8.06 | 7.59 | 0 | 99,100 | -0.8 |
| 25/03/2021 |
8.06
|
2,467,100 | 8.07 | 8.15 | 7.99 | 4,000 | 134,300 | -1.1 |
| 24/03/2021 |
8.07
|
3,694,800 | 8.16 | 8.27 | 8.04 | 0 | 119,500 | -1.0 |
| 23/03/2021 |
8.16
|
3,926,500 | 8.33 | 8.43 | 8.15 | 6,000 | 61,800 | -0.5 |
| 22/03/2021 |
8.33
|
3,559,000 | 8.38 | 8.44 | 8.33 | 0 | 71,000 | -0.6 |
| 19/03/2021 |
8.38
|
3,878,300 | 8.40 | 8.44 | 8.29 | 0 | 8,300 | -0.1 |
| 18/03/2021 |
8.40
|
2,892,500 | 8.42 | 8.48 | 8.40 | 0 | 34,000 | -0.3 |
| 17/03/2021 |
8.42
|
3,480,500 | 8.44 | 8.55 | 8.42 | 0 | 1,100 | -0.0 |
| 16/03/2021 |
8.44
|
3,952,900 | 8.62 | 8.71 | 8.44 | 34,900 | 17,000 | 0.2 |
| 15/03/2021 |
8.62
|
9,941,500 | 8.40 | 8.76 | 8.39 | 710,400 | 0 | 6.6 |
| 12/03/2021 |
8.40
|
3,080,200 | 8.44 | 8.47 | 8.40 | 17,400 | 1,000 | 0.1 |
| 11/03/2021 |
8.44
|
3,751,600 | 8.49 | 8.53 | 8.43 | 10,700 | 30,300 | -0.2 |
| 10/03/2021 |
8.49
|
5,821,700 | 8.35 | 8.56 | 8.33 | 79,600 | 0 | 0.7 |
| 09/03/2021 |
8.35
|
4,197,500 | 8.34 | 8.47 | 8.10 | 15,600 | 9,400 | 0.1 |
| 08/03/2021 |
8.34
|
5,393,300 | 8.34 | 8.48 | 8.29 | 67,200 | 13,300 | 0.5 |
| 05/03/2021 |
8.34
|
3,602,000 | 8.24 | 8.51 | 8.19 | 35,100 | 4,700 | 0.3 |
| 04/03/2021 |
8.24
|
10,019,400 | 8.23 | 8.65 | 7.87 | 24,400 | 72,700 | -0.4 |
| 03/03/2021 |
8.23
|
7,645,900 | 7.69 | 8.23 | 7.69 | 24,500 | 17,400 | 0.1 |
| 02/03/2021 |
7.69
|
1,607,300 | 7.69 | 7.82 | 7.69 | 0 | 33,100 | -0.3 |
| 01/03/2021 |
7.69
|
3,156,100 | 7.58 | 7.87 | 7.57 | 124,400 | 300 | 1.0 |
| 26/02/2021 |
7.58
|
2,885,400 | 7.58 | 7.59 | 7.42 | 9,700 | 52,700 | -0.3 |
| 25/02/2021 |
7.58
|
2,536,500 | 7.64 | 7.78 | 7.58 | 1,900 | 115,600 | -0.9 |
| 24/02/2021 |
7.64
|
2,594,200 | 7.82 | 7.92 | 7.64 | 0 | 142,900 | -1.2 |
| 23/02/2021 |
7.82
|
3,009,600 | 7.79 | 7.90 | 7.80 | 0 | 56,200 | -0.5 |
| 22/02/2021 |
7.79
|
3,820,800 | 7.88 | 8.05 | 7.79 | 1,200 | 230,900 | -2.0 |
| 19/02/2021 |
7.88
|
3,034,200 | 7.93 | 8.03 | 7.85 | 0 | 29,500 | -0.3 |
| 18/02/2021 |
7.93
|
3,292,200 | 7.96 | 8.17 | 7.87 | 100 | 80,500 | -0.7 |
| 17/02/2021 |
7.96
|
3,542,200 | 7.56 | 7.98 | 7.57 | 117,600 | 0 | 1.0 |
| 09/02/2021 |
7.56
|
2,462,600 | 7.22 | 7.57 | 7.22 | 42,300 | 32,500 | 0.1 |
| 08/02/2021 |
7.22
|
2,701,100 | 7.69 | 7.78 | 7.18 | 0 | 270,200 | -2.2 |
| 05/02/2021 |
7.69
|
3,341,000 | 7.34 | 7.69 | 7.31 | 22,600 | 18,000 | 0.0 |
| 04/02/2021 |
7.34
|
2,317,500 | 7.44 | 7.59 | 7.22 | 0 | 278,600 | -2.2 |
| 03/02/2021 |
7.44
|
3,966,300 | 7.03 | 7.50 | 7.02 | 14,700 | 108,600 | -0.7 |
| 02/02/2021 |
7.03
|
4,645,600 | 6.98 | 7.03 | 6.62 | 67,200 | 30,800 | 0.3 |
| 01/02/2021 |
6.98
|
5,828,600 | 7.50 | 7.50 | 6.98 | 37,500 | 170,000 | -1.0 |
| 29/01/2021 |
7.50
|
4,781,000 | 7.41 | 7.69 | 6.94 | 105,600 | 74,300 | 0.2 |
| 28/01/2021 |
7.41
|
5,439,700 | 7.96 | 7.96 | 7.41 | 56,400 | 51,300 | 0.0 |
| 27/01/2021 |
7.96
|
4,570,600 | 8.47 | 8.56 | 7.91 | 1,000 | 516,400 | -4.6 |
| 26/01/2021 |
8.47
|
5,416,500 | 8.61 | 8.69 | 8.16 | 5,500 | 310,600 | -2.8 |
| 25/01/2021 |
8.61
|
9,753,700 | 8.43 | 8.82 | 8.43 | 235,100 | 1,786,700 | -14.7 |
| 22/01/2021 |
8.43
|
6,033,100 | 8.22 | 8.66 | 8.33 | 25,300 | 127,800 | -0.9 |
| 21/01/2021 |
8.22
|
4,198,900 | 7.73 | 8.22 | 7.80 | 86,600 | 157,900 | -0.6 |
| 20/01/2021 |
7.73
|
5,590,100 | 8.19 | 8.33 | 7.62 | 73,000 | 2,300 | 0.6 |
| 19/01/2021 |
8.19
|
5,429,200 | 8.80 | 8.87 | 8.19 | 36,500 | 350,900 | -2.9 |
| 18/01/2021 |
8.80
|
6,532,300 | 8.85 | 9.07 | 8.80 | 80,000 | 621,700 | -5.2 |
| 15/01/2021 |
8.85
|
6,607,000 | 8.58 | 8.89 | 8.56 | 227,400 | 27,000 | 1.9 |
| 14/01/2021 |
8.58
|
5,994,300 | 8.61 | 8.69 | 8.43 | 277,400 | 5,700 | 2.5 |
| 13/01/2021 |
8.61
|
7,124,000 | 8.94 | 9.03 | 8.61 | 0 | 305,700 | -2.9 |
| 12/01/2021 |
8.94
|
6,023,200 | 9.06 | 9.19 | 8.94 | 5,000 | 114,700 | -1.1 |
| 11/01/2021 |
9.06
|
7,146,300 | 8.78 | 9.17 | 8.70 | 81,500 | 10,000 | 0.7 |
| 08/01/2021 |
8.78
|
8,677,100 | 8.60 | 8.88 | 8.59 | 101,600 | 4,000 | 0.9 |
| 07/01/2021 |
8.60
|
6,912,600 | 8.43 | 8.69 | 8.38 | 242,100 | 75,500 | 1.6 |
| 06/01/2021 |
8.43
|
6,357,200 | 8.43 | 8.61 | 8.41 | 20,000 | 55,400 | -0.3 |
| 05/01/2021 |
8.43
|
5,931,900 | 8.53 | 8.66 | 8.43 | 51,000 | 75,200 | -0.2 |
| 04/01/2021 |
8.53
|
6,008,700 | 8.44 | 8.98 | 8.44 | 3,100 | 84,200 | -0.7 |
| 31/12/2020 |
8.44
|
5,083,070 | 8.41 | 8.60 | 8.33 | 261,400 | 0 | 2.4 |
| 30/12/2020 |
8.41
|
5,781,330 | 8.67 | 8.78 | 8.40 | 74,270 | 127,130 | -0.5 |
| 29/12/2020 |
8.67
|
7,347,030 | 8.30 | 8.84 | 8.20 | 199,020 | 35,550 | 1.5 |
| 28/12/2020 |
8.30
|
12,305,480 | 7.80 | 8.33 | 8.01 | 323,840 | 10,500 | 2.8 |
| 25/12/2020 |
7.80
|
8,817,500 | 7.41 | 7.87 | 7.27 | 144,010 | 0 | 1.2 |
| 24/12/2020 |
7.41
|
7,954,920 | 7.33 | 7.64 | 6.94 | 30,070 | 155,660 | -1.0 |
| 23/12/2020 |
7.33
|
6,911,940 | 7.84 | 8.03 | 7.33 | 6,000 | 15,190 | -0.1 |
| 22/12/2020 |
7.84
|
9,557,550 | 7.56 | 7.84 | 7.45 | 105,980 | 0 | 0.9 |
| 21/12/2020 |
7.56
|
10,286,240 | 7.13 | 7.59 | 7.15 | 263,880 | 6,330 | 2.0 |
| 18/12/2020 |
7.13
|
6,778,810 | 7.15 | 7.27 | 7.06 | 132,900 | 0 | 1.0 |
| 17/12/2020 |
7.15
|
6,215,560 | 7.26 | 7.31 | 7.04 | 133,830 | 0 | 1.0 |
| 16/12/2020 |
7.26
|
8,615,990 | 6.88 | 7.33 | 6.94 | 239,660 | 0 | 1.8 |
| 15/12/2020 |
6.88
|
9,278,340 | 6.71 | 7.08 | 6.65 | 112,080 | 23,420 | 0.7 |
| 14/12/2020 |
6.71
|
5,590,590 | 6.55 | 6.76 | 6.52 | 34,520 | 130 | 0.2 |
| 11/12/2020 |
6.55
|
2,063,890 | 6.48 | 6.62 | 6.44 | 10 | 13,000 | -0.1 |
| 10/12/2020 |
6.48
|
4,815,480 | 6.57 | 6.69 | 6.48 | 10 | 9,370 | -0.1 |
| 09/12/2020 |
6.57
|
3,806,420 | 6.64 | 6.70 | 6.57 | 20 | 23,400 | -0.1 |
| 08/12/2020 |
6.64
|
3,274,280 | 6.71 | 6.78 | 6.63 | 30,500 | 36,130 | -0.0 |
| 07/12/2020 |
6.71
|
4,376,100 | 6.64 | 6.88 | 6.69 | 228,530 | 0 | 1.7 |
| 04/12/2020 |
6.64
|
4,575,920 | 6.62 | 6.72 | 6.62 | 76,400 | 0 | 0.6 |
| 03/12/2020 |
6.62
|
3,543,590 | 6.67 | 6.69 | 6.60 | 94,740 | 20 | 0.7 |
| 02/12/2020 |
6.67
|
3,786,600 | 6.71 | 6.85 | 6.67 | 31,620 | 51,630 | -0.1 |
| 01/12/2020 |
6.71
|
4,979,530 | 6.61 | 6.71 | 6.48 | 207,060 | 0 | 1.5 |
| 30/11/2020 |
6.61
|
5,291,350 | 6.55 | 6.82 | 6.55 | 77,420 | 5,000 | 0.5 |
| 27/11/2020 |
6.55
|
2,708,040 | 6.53 | 6.64 | 6.55 | 40,190 | 0 | 0.3 |
| 26/11/2020 |
6.53
|
2,814,460 | 6.46 | 6.57 | 6.48 | 92,280 | 1,100 | 0.6 |
| 25/11/2020 |
6.46
|
2,959,970 | 6.48 | 6.58 | 6.46 | 115,670 | 0 | 0.8 |
| 24/11/2020 |
6.48
|
3,131,060 | 6.62 | 6.63 | 6.44 | 28,690 | 2,150 | 0.2 |
| 23/11/2020 |
6.62
|
3,869,030 | 6.54 | 6.71 | 6.52 | 77,400 | 0 | 0.6 |
| 20/11/2020 |
6.54
|
6,908,090 | 6.25 | 6.66 | 6.25 | 111,600 | 20,000 | 0.6 |
| 19/11/2020 |
6.25
|
3,155,860 | 6.23 | 6.32 | 6.20 | 18,620 | 0 | 0.1 |
| 18/11/2020 |
6.23
|
2,042,650 | 6.23 | 6.31 | 6.19 | 10,520 | 7,410 | 0.0 |
| 17/11/2020 |
6.23
|
2,039,350 | 6.22 | 6.32 | 6.20 | 18,010 | 0 | 0.1 |
| 16/11/2020 |
6.22
|
4,679,680 | 6.02 | 6.30 | 6.02 | 21,390 | 0 | 0.1 |
| 13/11/2020 |
6.02
|
1,530,400 | 5.97 | 6.07 | 5.94 | 100 | 100,000 | -0.6 |
| 12/11/2020 |
5.97
|
1,319,690 | 5.93 | 6.07 | 5.95 | 100 | 19,520 | -0.1 |