| 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 | 0.49% | 50,400 | -6,900 | -0.1 |
9.95
10.40
10.35
|
|
2 tháng
(2025-12-01) |
0 | 0% | 72,500 | -6,900 | -0.1 |
9.95
10.40
10.35
|
|
3 tháng
(2025-10-30) |
0.25 | 2.48% | 239,400 | -6,900 | -0.1 |
9.95
10.70
10.35
|
|
6 tháng
(2025-08-01) |
-0.55 | -5.05% | 488,900 | -6,900 | -0.1 |
9.95
11
10.35
|
|
12 tháng
(2025-02-03) |
0.87 | 9.16% | 1,309,400 | -7,200 | -0.1 |
9.01
12.46
10.35
|
|
24 tháng
(2024-02-15) |
1.38 | 15.42% | 5,585,800 | -245,200 | -2.7 |
8.97
14.76
10.35
|
|
36 tháng
(2023-02-13) |
2.43 | 30.60% | 7,086,700 | -249,098 | -2.8 |
7
14.76
10.35
|
|
60 tháng
(2021-02-23) |
3.26 | 46.08% | 29,420,700 | -269,198 | -3.7 |
6.83
20.09
10.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/04/2021 |
8.18
|
8,500 | 8.35 | 8.35 | 7.88 | 0 | 0 | 0 |
| 08/04/2021 |
8.35
|
6,400 | 8.36 | 8.66 | 8.19 | 0 | 0 | 0 |
| 07/04/2021 |
8.36
|
7,200 | 8.22 | 8.36 | 8.15 | 0 | 0 | 0 |
| 06/04/2021 |
8.22
|
11,000 | 8.19 | 8.23 | 8.02 | 0 | 0 | 0 |
| 05/04/2021 |
8.19
|
4,500 | 8.14 | 8.19 | 8.14 | 0 | 0 | 0 |
| 02/04/2021 |
8.14
|
14,100 | 8.11 | 8.19 | 8.12 | 0 | 0 | 0 |
| 01/04/2021 |
8.11
|
4,700 | 8.11 | 8.37 | 8.11 | 0 | 0 | 0 |
| 31/03/2021 |
8.11
|
1,600 | 8.43 | 8.43 | 7.94 | 0 | 0 | 0 |
| 30/03/2021 |
8.43
|
8,700 | 8.26 | 8.54 | 7.70 | 0 | 0 | 0 |
| 29/03/2021 |
8.26
|
7,900 | 8.26 | 8.26 | 8.11 | 0 | 0 | 0 |
| 26/03/2021 |
8.26
|
12,900 | 7.98 | 8.27 | 7.68 | 0 | 0 | 0 |
| 25/03/2021 |
7.98
|
13,100 | 8.19 | 8.28 | 7.91 | 0 | 0 | 0 |
| 24/03/2021 |
8.19
|
23,000 | 8.28 | 8.28 | 7.85 | 0 | 0 | 0 |
| 23/03/2021 |
8.28
|
1,700 | 8.51 | 8.51 | 8.28 | 0 | 0 | 0 |
| 22/03/2021 |
8.51
|
22,100 | 8.54 | 8.54 | 8.19 | 0 | 0 | 0 |
| 19/03/2021 |
8.54
|
13,500 | 8.62 | 8.62 | 8.54 | 0 | 0 | 0 |
| 18/03/2021 |
8.62
|
15,000 | 8.71 | 8.79 | 8.45 | 0 | 0 | 0 |
| 17/03/2021 |
8.71
|
13,800 | 8.45 | 8.92 | 8.37 | 0 | 0 | 0 |
| 16/03/2021 |
8.45
|
26,300 | 8.29 | 8.46 | 8.28 | 0 | 0 | 0 |
| 15/03/2021 |
8.29
|
55,400 | 8.71 | 8.79 | 8.29 | 0 | 0 | 0 |
| 12/03/2021 |
8.71
|
13,500 | 8.66 | 8.96 | 8.66 | 0 | 0 | 0 |
| 11/03/2021 |
8.66
|
109,900 | 8.79 | 8.96 | 8.62 | 0 | 0 | 0 |
| 10/03/2021 |
8.79
|
13,600 | 8.54 | 9.13 | 8.54 | 0 | 0 | 0 |
| 09/03/2021 |
8.54
|
14,200 | 8.46 | 8.96 | 8.33 | 0 | 0 | 0 |
| 08/03/2021 |
8.46
|
73,000 | 8.79 | 9.30 | 8.28 | 0 | 0 | 0 |
| 05/03/2021 |
8.79
|
87,200 | 8.45 | 9.01 | 8.45 | 0 | 0 | 0 |
| 04/03/2021 |
8.45
|
159,600 | 7.93 | 8.49 | 8.02 | 0 | 7,000 | -0.1 |
| 03/03/2021 |
7.93
|
27,500 | 7.84 | 7.93 | 7.77 | 0 | 0 | 0 |
| 02/03/2021 |
7.84
|
52,800 | 7.38 | 7.85 | 7.34 | 0 | 0 | 0 |
| 01/03/2021 |
7.38
|
41,300 | 7.17 | 7.43 | 7.26 | 0 | 0 | 0 |
| 26/02/2021 |
7.17
|
17,200 | 6.92 | 7.22 | 6.92 | 0 | 0 | 0 |
| 25/02/2021 |
6.92
|
95,000 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 |
| 24/02/2021 |
7.09
|
61,800 | 7.09 | 7.25 | 7.09 | 0 | 0 | 0 |
| 23/02/2021 |
7.09
|
13,000 | 6.91 | 7.20 | 6.92 | 0 | 0 | 0 |
| 22/02/2021 |
6.91
|
26,800 | 6.87 | 7.26 | 6.87 | 0 | 0 | 0 |
| 19/02/2021 |
6.87
|
15,900 | 6.86 | 7.00 | 6.83 | 0 | 0 | 0 |
| 18/02/2021 |
6.86
|
3,200 | 6.85 | 7.09 | 6.80 | 0 | 0 | 0 |
| 17/02/2021 |
6.85
|
2,100 | 6.74 | 6.95 | 6.74 | 0 | 0 | 0 |
| 09/02/2021 |
6.74
|
21,100 | 6.55 | 6.95 | 6.54 | 0 | 0 | 0 |
| 08/02/2021 |
6.55
|
33,800 | 6.54 | 6.99 | 6.50 | 0 | 0 | 0 |
| 05/02/2021 |
6.54
|
23,000 | 6.50 | 6.91 | 6.44 | 0 | 0 | 0 |
| 04/02/2021 |
6.50
|
6,900 | 6.83 | 7.00 | 6.41 | 0 | 0 | 0 |
| 03/02/2021 |
6.83
|
35,800 | 6.74 | 6.91 | 6.83 | 0 | 0 | 0 |
| 02/02/2021 |
6.74
|
18,300 | 6.33 | 6.74 | 6.32 | 0 | 0 | 0 |
| 01/02/2021 |
6.33
|
9,700 | 6.74 | 6.83 | 6.33 | 0 | 0 | 0 |
| 29/01/2021 |
6.74
|
6,800 | 6.81 | 6.81 | 6.35 | 0 | 0 | 0 |
| 28/01/2021 |
6.81
|
32,900 | 7.32 | 7.32 | 6.81 | 0 | 0 | 0 |
| 27/01/2021 |
7.32
|
47,500 | 7.17 | 7.55 | 7.00 | 0 | 0 | 0 |
| 26/01/2021 |
7.17
|
33,900 | 7.36 | 7.36 | 7.00 | 0 | 0 | 0 |
| 25/01/2021 |
7.36
|
15,400 | 7.51 | 7.51 | 7.36 | 0 | 0 | 0 |
| 22/01/2021 |
7.51
|
67,200 | 7.09 | 7.51 | 7.09 | 0 | 0 | 0 |
| 21/01/2021 |
7.09
|
39,100 | 6.66 | 7.09 | 6.66 | 0 | 0 | 0 |
| 20/01/2021 |
6.66
|
62,800 | 6.59 | 7.05 | 6.57 | 0 | 0 | 0 |
| 19/01/2021 |
6.59
|
42,100 | 7.09 | 7.17 | 6.59 | 20,900 | 0 | 0.2 |
| 18/01/2021 |
7.09
|
23,000 | 7.00 | 7.17 | 7.00 | 0 | 200 | -0.0 |
| 15/01/2021 |
7.00
|
20,700 | 7.17 | 7.26 | 6.83 | 0 | 200 | -0.0 |
| 14/01/2021 |
7.17
|
31,800 | 7.21 | 7.26 | 6.83 | 0 | 200 | -0.0 |
| 13/01/2021 |
7.21
|
39,600 | 7.51 | 7.51 | 7.18 | 12,700 | 200 | 0.1 |
| 12/01/2021 |
7.51
|
74,400 | 7.38 | 7.84 | 7.34 | 2,200 | 200 | 0.0 |
| 11/01/2021 |
7.38
|
35,100 | 6.91 | 7.38 | 7.26 | 14,200 | 100 | 0.1 |
| 08/01/2021 |
6.91
|
110,300 | 6.46 | 6.91 | 6.46 | 0 | 200 | -0.0 |
| 07/01/2021 |
6.46
|
42,800 | 6.44 | 6.49 | 6.32 | 0 | 200 | -0.0 |
| 06/01/2021 |
6.44
|
33,300 | 6.40 | 6.44 | 6.27 | 0 | 200 | -0.0 |
| 05/01/2021 |
6.40
|
26,800 | 6.32 | 6.44 | 6.27 | 0 | 200 | -0.0 |
| 04/01/2021 |
6.32
|
39,500 | 6.35 | 6.35 | 6.23 | 0 | 100 | -0.0 |
| 31/12/2020 |
6.35
|
23,340 | 6.24 | 6.35 | 6.24 | 0 | 0 | 0 |
| 30/12/2020 |
6.24
|
18,470 | 6.23 | 6.38 | 6.23 | 0 | 0 | 0 |
| 29/12/2020 |
6.23
|
11,990 | 6.13 | 6.35 | 6.13 | 0 | 0 | 0 |
| 28/12/2020 |
6.13
|
47,100 | 6.31 | 6.31 | 6.11 | 0 | 0 | 0 |
| 25/12/2020 |
6.31
|
19,880 | 6.49 | 6.49 | 6.12 | 0 | 100 | -0.0 |
| 24/12/2020 |
6.49
|
33,720 | 6.49 | 6.49 | 6.15 | 0 | 200 | -0.0 |
| 23/12/2020 |
6.49
|
33,250 | 6.49 | 6.74 | 6.32 | 5,000 | 200 | 0.0 |
| 22/12/2020 |
6.49
|
36,170 | 6.23 | 6.49 | 6.09 | 0 | 200 | -0.0 |
| 21/12/2020 |
6.23
|
6,520 | 6.27 | 6.30 | 6.10 | 0 | 200 | -0.0 |
| 18/12/2020 |
6.27
|
8,590 | 6.18 | 6.27 | 6.15 | 0 | 200 | -0.0 |
| 17/12/2020 |
6.18
|
770 | 6.18 | 6.18 | 6.10 | 0 | 200 | -0.0 |
| 16/12/2020 |
6.18
|
23,450 | 6.18 | 6.40 | 6.18 | 0 | 200 | -0.0 |
| 15/12/2020 |
6.18
|
23,930 | 6.16 | 6.36 | 6.16 | 0 | 200 | -0.0 |
| 14/12/2020 |
6.16
|
55,020 | 6.30 | 6.31 | 6.10 | 0 | 100 | -0.0 |
| 11/12/2020 |
6.30
|
1,110 | 6.23 | 6.30 | 6.23 | 0 | 0 | 0 |
| 10/12/2020 |
6.23
|
12,000 | 6.39 | 6.44 | 6.20 | 0 | 0 | 0 |
| 09/12/2020 |
6.39
|
33,080 | 6.39 | 6.48 | 6.32 | 0 | 0 | 0 |
| 08/12/2020 |
6.39
|
20,090 | 6.39 | 6.49 | 6.32 | 0 | 0 | 0 |
| 07/12/2020 |
6.39
|
24,660 | 6.39 | 6.40 | 6.28 | 0 | 0 | 0 |
| 04/12/2020 |
6.39
|
35,150 | 6.19 | 6.39 | 6.19 | 0 | 0 | 0 |
| 03/12/2020 |
6.19
|
44,430 | 6.06 | 6.40 | 6.07 | 0 | 0 | 0 |
| 02/12/2020 |
6.06
|
12,490 | 6.19 | 6.44 | 6.06 | 150 | 0 | 0.0 |
| 01/12/2020 |
6.19
|
11,350 | 6.50 | 6.50 | 6.19 | 0 | 0 | 0 |
| 30/11/2020 |
6.50
|
410 | 6.57 | 6.74 | 6.44 | 0 | 0 | 0 |
| 27/11/2020 |
6.57
|
41,450 | 6.40 | 6.62 | 6.40 | 0 | 0 | 0 |
| 26/11/2020 |
6.40
|
37,540 | 6.40 | 6.57 | 6.40 | 0 | 0 | 0 |
| 25/11/2020 |
6.40
|
59,810 | 6.23 | 6.44 | 6.06 | 0 | 0 | 0 |
| 24/11/2020 |
6.23
|
52,220 | 6.32 | 6.32 | 6.08 | 0 | 0 | 0 |
| 23/11/2020 |
6.32
|
135,410 | 6.23 | 6.32 | 5.98 | 0 | 0 | 0 |
| 20/11/2020 |
6.23
|
200,940 | 5.83 | 6.23 | 5.80 | 0 | 0 | 0 |
| 19/11/2020 |
5.83
|
94,070 | 5.68 | 5.85 | 5.68 | 0 | 0 | 0 |
| 18/11/2020 |
5.68
|
64,880 | 5.80 | 5.85 | 5.63 | 0 | 0 | 0 |
| 17/11/2020 |
5.80
|
39,340 | 5.80 | 5.93 | 5.76 | 0 | 0 | 0 |
| 16/11/2020 |
5.80
|
14,930 | 5.93 | 5.93 | 5.77 | 0 | 0 | 0 |
| 13/11/2020 |
5.93
|
19,390 | 5.98 | 6.27 | 5.89 | 0 | 0 | 0 |