| 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) |
-0.25 | -1.89% | 151,900 | -6,900 | -0.1 |
12.40
13.75
13
|
|
2 tháng
(2025-12-01) |
-1 | -7.14% | 1,156,600 | -58,900 | -0.8 |
12.40
14.85
13
|
|
3 tháng
(2025-10-30) |
3.04 | 30.52% | 2,257,400 | -52,800 | -0.7 |
9.40
14.85
13
|
|
6 tháng
(2025-08-01) |
-0.50 | -3.70% | 3,257,900 | -40,500 | -0.6 |
9.28
14.85
13
|
|
12 tháng
(2025-02-03) |
1.90 | 17.12% | 7,730,600 | -90,010 | -1.3 |
9.28
17.15
13
|
|
24 tháng
(2024-02-15) |
-2.20 | -14.47% | 14,209,900 | -125,040 | -1.8 |
6.47
17.15
13
|
|
36 tháng
(2023-02-13) |
1.65 | 14.54% | 19,584,900 | -230,430 | -3.8 |
6.47
25.70
13
|
|
60 tháng
(2021-02-23) |
7.76 | 148.25% | 38,340,800 | -45,115 | -0.3 |
5.24
25.75
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2021 |
9.10
|
33,300 | 8.64 | 9.19 | 8.73 | 0 | 0 | 0 |
| 07/04/2021 |
8.64
|
49,000 | 8.08 | 8.64 | 8.18 | 10,000 | 0 | 0.1 |
| 06/04/2021 |
8.08
|
21,700 | 8.08 | 8.08 | 7.95 | 0 | 0 | 0 |
| 05/04/2021 |
8.08
|
33,200 | 8.08 | 8.27 | 7.91 | 10,200 | 0 | 0.1 |
| 02/04/2021 |
8.08
|
14,800 | 8.08 | 8.08 | 7.81 | 0 | 0 | 0 |
| 01/04/2021 |
8.08
|
21,900 | 8.21 | 8.21 | 7.76 | 0 | 0 | 0 |
| 31/03/2021 |
8.21
|
7,500 | 8.25 | 8.25 | 7.90 | 0 | 0 | 0 |
| 30/03/2021 |
8.25
|
60,600 | 7.76 | 8.25 | 7.58 | 2,000 | 0 | 0.0 |
| 29/03/2021 |
7.76
|
35,900 | 7.69 | 8.17 | 7.53 | 0 | 3,900 | -0.0 |
| 26/03/2021 |
7.69
|
73,300 | 8.27 | 8.27 | 7.69 | 3,000 | 20,200 | -0.1 |
| 25/03/2021 |
8.27
|
46,000 | 8.73 | 8.73 | 8.17 | 0 | 12,100 | -0.1 |
| 24/03/2021 |
8.73
|
29,900 | 8.91 | 8.91 | 8.30 | 0 | 200 | -0.0 |
| 23/03/2021 |
8.91
|
44,500 | 8.69 | 9.19 | 8.69 | 12,000 | 7,500 | 0.0 |
| 22/03/2021 |
8.69
|
57,500 | 8.51 | 9.00 | 7.99 | 8,500 | 0 | 0.1 |
| 19/03/2021 |
8.51
|
161,500 | 9.14 | 9.14 | 8.51 | 5,800 | 0 | 0.1 |
| 18/03/2021 |
9.14
|
90,200 | 8.87 | 9.37 | 8.91 | 400 | 0 | 0.0 |
| 17/03/2021 |
8.87
|
121,900 | 8.29 | 8.87 | 8.73 | 0 | 1,900 | -0.0 |
| 16/03/2021 |
8.29
|
127,400 | 7.74 | 8.29 | 7.74 | 1,200 | 500 | 0.0 |
| 15/03/2021 |
7.74
|
97,800 | 7.26 | 7.74 | 7.26 | 10,000 | 2,000 | 0.1 |
| 12/03/2021 |
7.26
|
55,700 | 7.07 | 7.53 | 7.07 | 0 | 0 | 0 |
| 11/03/2021 |
7.07
|
32,200 | 7.07 | 7.33 | 6.95 | 3,000 | 0 | 0.0 |
| 10/03/2021 |
7.07
|
145,400 | 6.77 | 7.21 | 6.80 | 8,900 | 0 | 0.1 |
| 09/03/2021 |
6.77
|
163,300 | 6.33 | 6.77 | 6.52 | 400 | 5,100 | -0.0 |
| 08/03/2021 |
6.33
|
35,400 | 5.92 | 6.33 | 6.25 | 6,000 | 0 | 0.0 |
| 05/03/2021 |
5.92
|
50,500 | 5.53 | 5.92 | 5.53 | 0 | 2,500 | -0.0 |
| 04/03/2021 |
5.53
|
57,800 | 5.34 | 5.60 | 5.51 | 200 | 1,000 | -0.0 |
| 03/03/2021 |
5.34
|
33,100 | 5.37 | 5.41 | 5.33 | 100 | 0 | 0.0 |
| 02/03/2021 |
5.37
|
59,400 | 5.40 | 5.40 | 5.10 | 6,600 | 0 | 0.0 |
| 01/03/2021 |
5.40
|
10,700 | 5.42 | 5.43 | 5.15 | 0 | 1,100 | -0.0 |
| 26/02/2021 |
5.42
|
4,200 | 5.60 | 5.60 | 5.42 | 0 | 0 | 0 |
| 25/02/2021 |
5.60
|
17,600 | 5.43 | 5.60 | 5.42 | 0 | 200 | -0.0 |
| 24/02/2021 |
5.43
|
37,500 | 5.24 | 5.45 | 5.24 | 0 | 0 | 0 |
| 23/02/2021 |
5.24
|
12,100 | 5.09 | 5.24 | 5.01 | 200 | 0 | 0.0 |
| 22/02/2021 |
5.09
|
6,400 | 4.96 | 5.09 | 4.96 | 200 | 0 | 0.0 |
| 19/02/2021 |
4.96
|
16,700 | 5.10 | 5.24 | 4.96 | 300 | 0 | 0.0 |
| 18/02/2021 |
5.10
|
6,400 | 4.89 | 5.12 | 4.96 | 0 | 0 | 0 |
| 17/02/2021 |
4.89
|
6,500 | 5.14 | 5.26 | 4.87 | 0 | 0 | 0 |
| 09/02/2021 |
5.14
|
300 | 4.95 | 5.19 | 5.05 | 0 | 0 | 0 |
| 08/02/2021 |
4.95
|
3,900 | 4.96 | 4.96 | 4.80 | 100 | 0 | 0.0 |
| 05/02/2021 |
4.96
|
34,400 | 5.01 | 5.01 | 4.78 | 0 | 0 | 0 |
| 04/02/2021 |
5.01
|
10,900 | 5.14 | 5.14 | 4.95 | 2,500 | 600 | 0.0 |
| 03/02/2021 |
5.14
|
6,200 | 4.87 | 5.14 | 4.88 | 0 | 0 | 0 |
| 02/02/2021 |
4.87
|
1,100 | 4.82 | 4.87 | 4.79 | 0 | 0 | 0 |
| 01/02/2021 |
4.82
|
7,600 | 4.96 | 4.97 | 4.82 | 0 | 0 | 0 |
| 29/01/2021 |
4.96
|
900 | 4.92 | 5.14 | 4.92 | 100 | 0 | 0.0 |
| 28/01/2021 |
4.92
|
67,800 | 5.29 | 5.29 | 4.92 | 0 | 0 | 0 |
| 27/01/2021 |
5.29
|
6,600 | 5.51 | 5.60 | 5.28 | 700 | 0 | 0.0 |
| 26/01/2021 |
5.51
|
20,400 | 5.70 | 5.70 | 5.51 | 200 | 0 | 0.0 |
| 25/01/2021 |
5.70
|
28,800 | 5.97 | 5.97 | 5.58 | 300 | 1,700 | -0.0 |
| 22/01/2021 |
5.97
|
20,900 | 6.06 | 6.06 | 5.64 | 0 | 0 | 0 |
| 21/01/2021 |
6.06
|
19,700 | 6.06 | 6.25 | 5.68 | 800 | 500 | 0.0 |
| 20/01/2021 |
6.06
|
39,300 | 5.81 | 6.06 | 5.47 | 100 | 0 | 0.0 |
| 19/01/2021 |
5.81
|
85,400 | 6.24 | 6.67 | 5.81 | 200 | 400 | -0.0 |
| 18/01/2021 |
6.24
|
65,400 | 5.83 | 6.24 | 5.83 | 500 | 0 | 0.0 |
| 15/01/2021 |
5.83
|
46,900 | 5.90 | 6.30 | 5.57 | 4,200 | 0 | 0.0 |
| 14/01/2021 |
5.90
|
72,400 | 5.51 | 5.90 | 5.51 | 600 | 500 | 0.0 |
| 13/01/2021 |
5.51
|
80,400 | 5.42 | 5.80 | 5.21 | 0 | 11,300 | -0.1 |
| 12/01/2021 |
5.42
|
15,400 | 5.24 | 5.42 | 5.32 | 0 | 0 | 0 |
| 11/01/2021 |
5.24
|
56,600 | 5.05 | 5.24 | 4.89 | 100 | 2,300 | -0.0 |
| 08/01/2021 |
5.05
|
87,200 | 4.83 | 5.09 | 4.83 | 200 | 0 | 0.0 |
| 07/01/2021 |
4.83
|
18,400 | 4.92 | 5.03 | 4.69 | 200 | 0 | 0.0 |
| 06/01/2021 |
4.92
|
10,800 | 5.03 | 5.03 | 4.69 | 200 | 1,300 | -0.0 |
| 05/01/2021 |
5.03
|
21,800 | 5.03 | 5.03 | 4.80 | 200 | 0 | 0.0 |
| 04/01/2021 |
5.03
|
21,200 | 4.93 | 5.05 | 4.80 | 4,300 | 0 | 0.0 |
| 31/12/2020 |
4.93
|
4,200 | 4.93 | 5.01 | 4.69 | 10 | 0 | 0.0 |
| 30/12/2020 |
4.93
|
19,610 | 4.90 | 4.93 | 4.87 | 0 | 0 | 0 |
| 29/12/2020 |
4.90
|
13,820 | 4.95 | 4.96 | 4.61 | 1,000 | 10 | 0.0 |
| 28/12/2020 |
4.95
|
4,250 | 4.96 | 5.04 | 4.75 | 0 | 0 | 0 |
| 25/12/2020 |
4.96
|
3,240 | 5.02 | 5.02 | 4.79 | 690 | 800 | -0.0 |
| 24/12/2020 |
5.02
|
24,470 | 5.03 | 5.03 | 4.78 | 0 | 5,500 | -0.0 |
| 23/12/2020 |
5.03
|
16,560 | 5.04 | 5.04 | 4.78 | 2,310 | 0 | 0.0 |
| 22/12/2020 |
5.04
|
2,410 | 5.09 | 5.14 | 4.77 | 800 | 0 | 0.0 |
| 21/12/2020 |
5.09
|
24,270 | 5.11 | 5.30 | 4.76 | 1,000 | 14,790 | -0.1 |
| 18/12/2020 |
5.11
|
15,460 | 5.13 | 5.18 | 4.78 | 2,000 | 0 | 0.0 |
| 17/12/2020 |
5.13
|
39,620 | 5.20 | 5.24 | 4.84 | 7,010 | 10,350 | -0.0 |
| 16/12/2020 |
5.20
|
13,200 | 5.33 | 5.51 | 4.96 | 100 | 380 | -0.0 |
| 15/12/2020 |
5.33
|
5,280 | 5.37 | 5.37 | 5.03 | 100 | 0 | 0.0 |
| 14/12/2020 |
5.37
|
10,910 | 5.05 | 5.39 | 4.74 | 210 | 300 | -0.0 |
| 11/12/2020 |
5.05
|
15,190 | 5.03 | 5.37 | 4.68 | 2,990 | 0 | 0.0 |
| 10/12/2020 |
5.03
|
19,070 | 5.38 | 5.60 | 5.03 | 0 | 0 | 0 |
| 09/12/2020 |
5.38
|
54,490 | 5.58 | 5.79 | 5.24 | 3,990 | 0 | 0.0 |
| 08/12/2020 |
5.58
|
39,480 | 5.22 | 5.58 | 5.31 | 0 | 0 | 0 |
| 07/12/2020 |
5.22
|
27,980 | 4.88 | 5.22 | 4.88 | 3,500 | 80 | 0.0 |
| 04/12/2020 |
4.88
|
47,620 | 4.57 | 4.88 | 4.57 | 0 | 420 | -0.0 |
| 03/12/2020 |
4.57
|
1,690 | 4.57 | 4.57 | 4.46 | 0 | 0 | 0 |
| 02/12/2020 |
4.57
|
10,070 | 4.46 | 4.57 | 4.43 | 0 | 0 | 0 |
| 01/12/2020 |
4.46
|
5,000 | 4.57 | 4.57 | 4.46 | 0 | 0 | 0 |
| 30/11/2020 |
4.57
|
1,580 | 4.58 | 4.58 | 4.42 | 0 | 0 | 0 |
| 27/11/2020 |
4.58
|
90 | 4.50 | 4.58 | 4.50 | 70 | 10 | 0.0 |
| 26/11/2020 |
4.50
|
4,370 | 4.50 | 4.50 | 4.50 | 820 | 2,600 | -0.0 |
| 25/11/2020 |
4.50
|
8,060 | 4.50 | 4.59 | 4.41 | 0 | 570 | -0.0 |
| 24/11/2020 |
4.50
|
3,180 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 23/11/2020 |
4.50
|
10,960 | 4.46 | 4.61 | 4.50 | 0 | 0 | 0 |
| 20/11/2020 |
4.46
|
23,130 | 4.50 | 4.52 | 4.32 | 0 | 0 | 0 |
| 19/11/2020 |
4.50
|
26,750 | 4.50 | 4.52 | 4.33 | 0 | 20,000 | -0.1 |
| 18/11/2020 |
4.50
|
250 | 4.53 | 4.53 | 4.50 | 0 | 0 | 0 |
| 17/11/2020 |
4.53
|
18,170 | 4.52 | 4.53 | 4.33 | 0 | 0 | 0 |
| 16/11/2020 |
4.52
|
7,090 | 4.53 | 4.53 | 4.50 | 0 | 570 | -0.0 |
| 13/11/2020 |
4.53
|
4,920 | 4.52 | 4.53 | 4.46 | 0 | 0 | 0 |
| 12/11/2020 |
4.52
|
2,280 | 4.50 | 4.55 | 4.41 | 0 | 0 | 0 |