| 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) |
-0.30 | -1.10% | 22,321,000 | 425,700 | 11.6 |
26.80
27.70
27.10
|
|
2 tháng
(2025-12-01) |
-0.50 | -1.82% | 41,460,500 | 332,800 | 9.0 |
26.70
28.20
27.10
|
|
3 tháng
(2025-10-30) |
-2 | -6.90% | 63,624,300 | -180,300 | -5.1 |
26.70
29
27.10
|
|
6 tháng
(2025-08-01) |
-1.10 | -3.91% | 118,083,100 | 65,200 | 0.5 |
26.70
29.20
27.10
|
|
12 tháng
(2025-02-03) |
1.68 | 6.63% | 197,951,285 | 770,800 | 19.3 |
24.31
29.20
27.10
|
|
24 tháng
(2024-02-15) |
3.74 | 16.06% | 331,988,910 | 1,058,398 | 27.5 |
23.02
29.20
27.10
|
|
36 tháng
(2023-02-13) |
5.16 | 23.61% | 454,899,069 | 1,058,396 | 27.5 |
19.33
29.20
27.10
|
|
60 tháng
(2021-02-23) |
18.52 | 218.41% | 566,396,723 | 1,054,550 | 27.4 |
8.48
36.69
27.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/04/2021 |
11.63
|
167,404 | 11.89 | 11.89 | 11.38 | 0 | 36,800 | -0.8 |
| 08/04/2021 |
11.89
|
212,893 | 11.89 | 12.36 | 11.63 | 400 | 0 | 0.0 |
| 07/04/2021 |
11.89
|
405,243 | 11.48 | 12.41 | 10.65 | 500 | 0 | 0.0 |
| 06/04/2021 |
11.48
|
1,206,810 | 10.44 | 11.48 | 10.65 | 36,800 | 0 | 0.8 |
| 05/04/2021 |
10.44
|
63,340 | 9.51 | 10.44 | 10.44 | 0 | 0 | 0 |
| 02/04/2021 |
9.51
|
493,513 | 8.69 | 9.51 | 8.58 | 0 | 0 | 0 |
| 01/04/2021 |
8.69
|
190,170 | 8.79 | 8.79 | 8.53 | 0 | 0 | 0 |
| 31/03/2021 |
8.79
|
196,715 | 8.79 | 8.79 | 8.69 | 0 | 0 | 0 |
| 30/03/2021 |
8.79
|
192,643 | 8.74 | 8.79 | 8.53 | 0 | 0 | 0 |
| 29/03/2021 |
8.74
|
214,720 | 8.74 | 8.79 | 8.53 | 0 | 8,000 | -0.1 |
| 26/03/2021 |
8.74
|
212,142 | 8.69 | 8.74 | 8.53 | 0 | 0 | 0 |
| 25/03/2021 |
8.69
|
168,750 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 24/03/2021 |
8.69
|
266,960 | 8.69 | 8.69 | 8.43 | 0 | 0 | 0 |
| 23/03/2021 |
8.69
|
206,100 | 8.69 | 8.69 | 8.43 | 0 | 0 | 0 |
| 22/03/2021 |
8.69
|
338,438 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 19/03/2021 |
8.69
|
169,620 | 8.69 | 8.69 | 8.53 | 0 | 0 | 0 |
| 18/03/2021 |
8.69
|
230,520 | 8.74 | 8.74 | 8.53 | 0 | 0 | 0 |
| 17/03/2021 |
8.74
|
203,917 | 8.79 | 8.79 | 8.69 | 0 | 0 | 0 |
| 16/03/2021 |
8.79
|
233,220 | 8.79 | 8.79 | 8.69 | 0 | 0 | 0 |
| 15/03/2021 |
8.79
|
259,000 | 8.74 | 8.79 | 8.63 | 0 | 0 | 0 |
| 12/03/2021 |
8.74
|
254,000 | 8.74 | 8.79 | 8.63 | 8,000 | 0 | 0.1 |
| 11/03/2021 |
8.74
|
272,906 | 8.63 | 8.74 | 8.53 | 0 | 0 | 0 |
| 10/03/2021 |
8.63
|
162,036 | 8.58 | 8.63 | 8.53 | 0 | 0 | 0 |
| 09/03/2021 |
8.58
|
156,900 | 8.58 | 8.63 | 8.48 | 0 | 0 | 0 |
| 08/03/2021 |
8.58
|
178,300 | 8.58 | 8.63 | 8.48 | 0 | 0 | 0 |
| 05/03/2021 |
8.58
|
169,308 | 8.58 | 8.58 | 8.48 | 0 | 0 | 0 |
| 04/03/2021 |
8.58
|
175,201 | 8.58 | 8.63 | 8.48 | 0 | 0 | 0 |
| 03/03/2021 |
8.58
|
170,900 | 8.63 | 8.63 | 8.48 | 0 | 0 | 0 |
| 02/03/2021 |
8.63
|
184,800 | 8.63 | 8.63 | 8.48 | 0 | 0 | 0 |
| 01/03/2021 |
8.63
|
157,293 | 8.58 | 8.63 | 8.48 | 0 | 0 | 0 |
| 26/02/2021 |
8.58
|
172,700 | 8.48 | 8.58 | 8.32 | 0 | 0 | 0 |
| 25/02/2021 |
8.48
|
132,101 | 8.48 | 8.48 | 8.38 | 0 | 0 | 0 |
| 24/02/2021 |
8.48
|
142,900 | 8.48 | 8.48 | 8.38 | 0 | 0 | 0 |
| 23/02/2021 |
8.48
|
131,401 | 8.48 | 8.48 | 8.38 | 0 | 0 | 0 |
| 22/02/2021 |
8.48
|
162,300 | 8.48 | 8.48 | 8.38 | 0 | 0 | 0 |
| 19/02/2021 |
8.48
|
152,600 | 8.53 | 8.53 | 8.43 | 0 | 0 | 0 |
| 18/02/2021 |
8.53
|
160,200 | 8.53 | 8.53 | 8.43 | 0 | 0 | 0 |
| 17/02/2021 |
8.53
|
168,900 | 8.43 | 8.53 | 8.38 | 0 | 0 | 0 |
| 09/02/2021 |
8.43
|
134,601 | 8.38 | 8.43 | 8.27 | 0 | 0 | 0 |
| 08/02/2021 |
8.38
|
138,700 | 8.38 | 8.38 | 8.22 | 0 | 0 | 0 |
| 05/02/2021 |
8.38
|
160,700 | 8.43 | 8.43 | 8.32 | 0 | 0 | 0 |
| 04/02/2021 |
8.43
|
178,200 | 8.38 | 8.48 | 8.32 | 0 | 0 | 0 |
| 03/02/2021 |
8.38
|
131,851 | 8.27 | 8.38 | 8.27 | 0 | 0 | 0 |
| 02/02/2021 |
8.27
|
149,200 | 8.01 | 8.27 | 8.12 | 0 | 0 | 0 |
| 01/02/2021 |
8.01
|
197,300 | 8.38 | 8.38 | 8.01 | 0 | 0 | 0 |
| 29/01/2021 |
8.38
|
193,950 | 8.48 | 8.48 | 8.22 | 1,400 | 0 | 0.0 |
| 28/01/2021 |
8.48
|
159,100 | 8.53 | 8.53 | 8.27 | 0 | 0 | 0 |
| 27/01/2021 |
8.53
|
186,201 | 8.58 | 8.58 | 8.43 | 0 | 0 | 0 |
| 26/01/2021 |
8.58
|
200,400 | 8.58 | 8.58 | 8.43 | 0 | 0 | 0 |
| 25/01/2021 |
8.58
|
160,000 | 8.63 | 8.63 | 8.53 | 0 | 0 | 0 |
| 22/01/2021 |
8.63
|
200,400 | 8.69 | 8.69 | 8.43 | 0 | 0 | 0 |
| 21/01/2021 |
8.69
|
232,300 | 8.58 | 8.69 | 8.43 | 0 | 0 | 0 |
| 20/01/2021 |
8.58
|
197,900 | 8.58 | 8.63 | 8.43 | 0 | 0 | 0 |
| 19/01/2021 |
8.58
|
189,110 | 8.69 | 8.69 | 8.53 | 0 | 0 | 0 |
| 18/01/2021 |
8.69
|
218,185 | 8.79 | 8.79 | 8.63 | 0 | 0 | 0 |
| 15/01/2021 |
8.79
|
169,400 | 8.79 | 8.79 | 8.69 | 0 | 0 | 0 |
| 14/01/2021 |
8.79
|
152,600 | 8.84 | 8.84 | 8.69 | 0 | 0 | 0 |
| 13/01/2021 |
8.84
|
206,300 | 8.89 | 8.89 | 8.74 | 0 | 0 | 0 |
| 12/01/2021 |
8.89
|
169,500 | 8.89 | 8.89 | 8.53 | 0 | 0 | 0 |
| 11/01/2021 |
8.89
|
180,800 | 8.84 | 8.89 | 8.74 | 0 | 0 | 0 |
| 08/01/2021 |
8.84
|
194,700 | 8.84 | 8.84 | 8.69 | 0 | 0 | 0 |
| 07/01/2021 |
8.84
|
169,400 | 8.79 | 8.84 | 8.69 | 0 | 0 | 0 |
| 06/01/2021 |
8.79
|
246,200 | 8.79 | 8.84 | 8.69 | 0 | 0 | 0 |
| 05/01/2021 |
8.79
|
172,401 | 8.79 | 8.79 | 8.69 | 0 | 0 | 0 |
| 04/01/2021 |
8.79
|
168,400 | 8.69 | 8.79 | 8.58 | 0 | 0 | 0 |
| 31/12/2020 |
8.69
|
139,300 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 30/12/2020 |
8.69
|
140,300 | 8.74 | 8.74 | 8.58 | 0 | 0 | 0 |
| 29/12/2020 |
8.74
|
116,930 | 8.74 | 8.74 | 8.63 | 0 | 0 | 0 |
| 28/12/2020 |
8.74
|
151,700 | 8.74 | 8.74 | 8.58 | 0 | 0 | 0 |
| 25/12/2020 |
8.74
|
139,600 | 8.63 | 8.74 | 8.58 | 0 | 0 | 0 |
| 24/12/2020 |
8.63
|
83,920 | 8.69 | 8.69 | 8.53 | 0 | 0 | 0 |
| 23/12/2020 |
8.69
|
154,367 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 22/12/2020 |
8.69
|
208,440 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 21/12/2020 |
8.69
|
239,700 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 |
| 18/12/2020 |
8.69
|
196,100 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 |
| 17/12/2020 |
8.69
|
175,710 | 8.69 | 8.69 | 8.48 | 0 | 0 | 0 |
| 16/12/2020 |
8.69
|
151,686 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 15/12/2020 |
8.69
|
174,300 | 8.74 | 8.74 | 8.63 | 0 | 0 | 0 |
| 14/12/2020 |
8.74
|
172,200 | 8.74 | 8.74 | 8.63 | 0 | 0 | 0 |
| 11/12/2020 |
8.74
|
181,830 | 8.74 | 8.74 | 8.63 | 0 | 0 | 0 |
| 10/12/2020 |
8.74
|
176,150 | 8.79 | 8.79 | 8.69 | 1,000 | 0 | 0.0 |
| 09/12/2020 |
8.79
|
177,500 | 8.79 | 8.79 | 8.63 | 0 | 0 | 0 |
| 08/12/2020 |
8.79
|
174,530 | 8.84 | 8.84 | 8.69 | 0 | 0 | 0 |
| 07/12/2020 |
8.84
|
154,800 | 8.84 | 8.84 | 8.74 | 0 | 0 | 0 |
| 04/12/2020 |
8.84
|
176,200 | 8.84 | 8.84 | 8.69 | 0 | 0 | 0 |
| 03/12/2020 |
8.84
|
154,430 | 8.69 | 8.84 | 8.58 | 0 | 0 | 0 |
| 02/12/2020 |
8.69
|
154,940 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 |
| 01/12/2020 |
8.69
|
188,100 | 8.63 | 8.69 | 8.53 | 0 | 0 | 0 |
| 30/11/2020 |
8.63
|
154,730 | 8.69 | 8.74 | 8.58 | 0 | 0 | 0 |
| 27/11/2020 |
8.69
|
169,587 | 8.69 | 8.74 | 8.63 | 0 | 0 | 0 |
| 26/11/2020 |
8.69
|
174,940 | 8.69 | 8.79 | 8.58 | 0 | 0 | 0 |
| 25/11/2020 |
8.69
|
177,100 | 8.63 | 8.69 | 8.63 | 0 | 0 | 0 |
| 24/11/2020 |
8.63
|
152,120 | 8.63 | 8.69 | 8.58 | 0 | 0 | 0 |
| 23/11/2020 |
8.63
|
155,300 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 20/11/2020 |
8.69
|
159,600 | 8.63 | 8.69 | 8.63 | 0 | 0 | 0 |
| 19/11/2020 |
8.63
|
165,838 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 18/11/2020 |
8.69
|
161,972 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 17/11/2020 |
8.69
|
154,300 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 |
| 16/11/2020 |
8.69
|
152,700 | 8.69 | 8.69 | 8.58 | 0 | 0 | 0 |
| 13/11/2020 |
8.69
|
166,910 | 8.63 | 8.69 | 8.58 | 0 | 0 | 0 |