| 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) |
-0.74 | -8.23% | 2,370,600 | -1,459,600 | -12.4 |
8.13
8.99
8.13
|
|
2 tháng
(2025-12-01) |
-1.26 | -13.25% | 2,939,200 | -1,457,700 | -12.4 |
8.13
9.53
8.13
|
|
3 tháng
(2025-10-30) |
-1.52 | -15.53% | 4,358,200 | -2,341,500 | -21.2 |
8.13
9.77
8.13
|
|
6 tháng
(2025-08-01) |
-2.97 | -26.45% | 6,937,100 | -3,594,500 | -34.0 |
8.13
11.22
8.13
|
|
12 tháng
(2025-02-03) |
-3.16 | -27.70% | 9,309,100 | -3,716,040 | -35.6 |
8.13
11.99
8.13
|
|
24 tháng
(2024-02-15) |
-6.03 | -42.21% | 22,004,500 | -3,683,207 | -34.8 |
8.13
16.93
8.13
|
|
36 tháng
(2023-02-13) |
-1.60 | -16.23% | 31,026,400 | -4,391,307 | -45.5 |
8.13
16.93
8.13
|
|
60 tháng
(2021-02-23) |
-0.75 | -8.30% | 44,833,000 | -4,389,177 | -33.1 |
8.13
16.93
8.13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/06/2020 |
8.71
|
17,010 | 8.77 | 8.77 | 8.65 | 0 | 0 | 0 |
| 22/06/2020 |
8.77
|
21,420 | 8.65 | 8.77 | 8.60 | 1,000 | 0 | 0.0 |
| 19/06/2020 |
8.65
|
35,030 | 8.54 | 8.65 | 8.39 | 0 | 0 | 0 |
| 18/06/2020 |
8.54
|
5,840 | 8.60 | 8.60 | 8.48 | 0 | 0 | 0 |
| 17/06/2020 |
8.60
|
2,340 | 8.60 | 8.60 | 8.42 | 0 | 0 | 0 |
| 16/06/2020 |
8.60
|
26,200 | 8.36 | 8.60 | 8.36 | 10 | 0 | 0.0 |
| 15/06/2020 |
8.36
|
29,000 | 8.60 | 8.71 | 8.36 | 0 | 0 | 0 |
| 12/06/2020 |
8.60
|
31,250 | 8.80 | 8.80 | 8.33 | 0 | 0 | 0 |
| 11/06/2020 |
8.80
|
40,680 | 8.89 | 8.92 | 8.80 | 600 | 0 | 0.0 |
| 10/06/2020 |
8.89
|
23,210 | 8.95 | 8.95 | 8.83 | 0 | 0 | 0 |
| 09/06/2020 |
8.95
|
35,920 | 8.86 | 9.01 | 8.83 | 0 | 0 | 0 |
| 08/06/2020 |
8.86
|
42,770 | 8.83 | 8.89 | 8.83 | 0 | 2,420 | -0.0 |
| 05/06/2020 |
8.83
|
23,570 | 8.77 | 8.89 | 8.77 | 0 | 0 | 0 |
| 04/06/2020 |
8.77
|
31,770 | 8.71 | 8.77 | 8.60 | 0 | 0 | 0 |
| 03/06/2020 |
8.71
|
22,960 | 8.77 | 8.77 | 8.68 | 0 | 3,460 | -0.1 |
| 02/06/2020 |
8.77
|
20,380 | 8.74 | 8.83 | 8.71 | 0 | 540 | -0.0 |
| 01/06/2020 |
8.74
|
23,480 | 8.74 | 8.89 | 8.65 | 0 | 7,300 | -0.1 |
| 29/05/2020 |
8.74
|
29,160 | 8.89 | 8.89 | 8.68 | 2,420 | 0 | 0.0 |
| 28/05/2020 |
8.89
|
48,450 | 9.13 | 9.15 | 8.89 | 0 | 0 | 0 |
| 27/05/2020 |
9.13
|
71,530 | 9.24 | 9.36 | 9.13 | 0 | 0 | 0 |
| 26/05/2020 |
9.24
|
139,060 | 8.65 | 9.24 | 8.65 | 6,000 | 0 | 0.1 |
| 25/05/2020 |
8.65
|
20,560 | 8.71 | 8.71 | 8.57 | 1,140 | 0 | 0.0 |
| 22/05/2020 |
8.71
|
22,200 | 8.71 | 8.74 | 8.54 | 0 | 0 | 0 |
| 21/05/2020 |
8.71
|
18,300 | 8.71 | 8.71 | 8.60 | 0 | 0 | 0 |
| 20/05/2020 |
8.71
|
24,540 | 8.71 | 8.71 | 8.48 | 0 | 0 | 0 |
| 19/05/2020 |
8.71
|
18,970 | 8.83 | 8.83 | 8.71 | 0 | 0 | 0 |
| 18/05/2020 |
8.83
|
63,220 | 8.77 | 8.95 | 8.33 | 0 | 0 | 0 |
| 15/05/2020 |
8.77
|
48,890 | 8.98 | 8.98 | 8.77 | 0 | 600 | -0.0 |
| 14/05/2020 |
8.98
|
29,230 | 9.07 | 9.07 | 8.83 | 0 | 410 | -0.0 |
| 13/05/2020 |
9.07
|
28,370 | 9.15 | 9.15 | 9.01 | 0 | 7,000 | -0.1 |
| 12/05/2020 |
9.15
|
67,890 | 8.89 | 9.24 | 8.77 | 0 | 8,000 | -0.1 |
| 11/05/2020 |
8.89
|
99,740 | 9.01 | 9.01 | 8.77 | 20 | 4,790 | -0.1 |
| 08/05/2020 |
9.01
|
55,310 | 9.01 | 9.24 | 8.83 | 0 | 8,050 | -0.1 |
| 07/05/2020 |
9.01
|
36,030 | 9.24 | 9.24 | 9.01 | 1,000 | 7,050 | -0.1 |
| 06/05/2020 |
9.24
|
69,690 | 8.83 | 9.24 | 8.77 | 0 | 0 | 0 |
| 05/05/2020 |
8.83
|
25,560 | 8.83 | 8.95 | 8.71 | 0 | 0 | 0 |
| 04/05/2020 |
8.83
|
48,590 | 9.30 | 9.30 | 8.83 | 50 | 0 | 0.0 |
| 29/04/2020 |
9.30
|
73,810 | 9.07 | 9.42 | 9.07 | 10 | 0 | 0.0 |
| 28/04/2020 |
9.07
|
37,230 | 9.51 | 9.51 | 9.07 | 0 | 0 | 0 |
| 27/04/2020 |
9.51
|
49,850 | 9.48 | 9.68 | 9.36 | 0 | 0 | 0 |
| 24/04/2020 |
9.48
|
30,050 | 9.60 | 9.60 | 9.36 | 1,000 | 0 | 0.0 |
| 23/04/2020 |
9.60
|
44,160 | 9.77 | 9.80 | 9.54 | 0 | 10,090 | -0.2 |
| 22/04/2020 |
9.77
|
172,000 | 9.42 | 9.80 | 9.01 | 0 | 20,000 | -0.3 |
| 21/04/2020 |
9.42
|
226,360 | 9.30 | 9.80 | 9.13 | 0 | 10,000 | -0.2 |
| 20/04/2020 |
9.30
|
118,010 | 8.71 | 9.30 | 8.80 | 0 | 10,000 | -0.1 |
| 17/04/2020 |
8.71
|
110,470 | 8.89 | 8.89 | 8.71 | 0 | 10,000 | -0.2 |
| 16/04/2020 |
8.89
|
55,390 | 8.95 | 8.95 | 8.71 | 0 | 10,000 | -0.2 |
| 15/04/2020 |
8.95
|
57,850 | 8.92 | 9.07 | 8.71 | 0 | 10,000 | -0.2 |
| 14/04/2020 |
8.92
|
110,830 | 8.86 | 8.92 | 8.77 | 0 | 10,000 | -0.1 |
| 13/04/2020 |
8.86
|
257,520 | 8.83 | 8.95 | 8.54 | 0 | 10,100 | -0.2 |
| 10/04/2020 |
8.83
|
482,640 | 8.51 | 9.10 | 8.54 | 0 | 100 | -0.0 |
| 09/04/2020 |
8.51
|
312,100 | 7.98 | 8.51 | 8.24 | 0 | 20 | -0.0 |
| 08/04/2020 |
7.98
|
175,220 | 7.48 | 7.98 | 7.48 | 0 | 0 | 0 |
| 07/04/2020 |
7.48
|
79,650 | 7.18 | 7.48 | 7.18 | 0 | 0 | 0 |
| 06/04/2020 |
7.18
|
16,110 | 7.06 | 7.30 | 7.18 | 0 | 0 | 0 |
| 03/04/2020 |
7.06
|
39,280 | 6.92 | 7.12 | 6.95 | 0 | 0 | 0 |
| 01/04/2020 |
6.92
|
18,910 | 6.48 | 6.92 | 6.77 | 0 | 0 | 0 |
| 31/03/2020 |
6.48
|
61,310 | 6.86 | 7.06 | 6.45 | 0 | 0 | 0 |
| 30/03/2020 |
6.86
|
8,960 | 7.01 | 7.01 | 6.77 | 0 | 0 | 0 |
| 27/03/2020 |
7.01
|
4,180 | 6.95 | 7.01 | 6.95 | 10 | 0 | 0.0 |
| 26/03/2020 |
6.95
|
12,540 | 7.06 | 7.18 | 6.83 | 0 | 0 | 0 |
| 25/03/2020 |
7.06
|
21,550 | 7.01 | 7.21 | 7.01 | 0 | 0 | 0 |
| 24/03/2020 |
7.01
|
7,420 | 6.95 | 7.12 | 6.95 | 0 | 0 | 0 |
| 23/03/2020 |
6.95
|
29,080 | 7.24 | 7.24 | 6.77 | 0 | 0 | 0 |
| 20/03/2020 |
7.24
|
3,530 | 7.18 | 7.42 | 7.06 | 10 | 0 | 0.0 |
| 19/03/2020 |
7.18
|
15,210 | 7.18 | 7.18 | 6.89 | 0 | 60 | -0.0 |
| 18/03/2020 |
7.18
|
14,250 | 7.45 | 7.45 | 7.12 | 0 | 0 | 0 |
| 17/03/2020 |
7.45
|
15,150 | 7.24 | 7.45 | 6.95 | 0 | 0 | 0 |
| 16/03/2020 |
7.24
|
36,260 | 7.27 | 7.30 | 7.01 | 0 | 0 | 0 |
| 13/03/2020 |
7.27
|
21,370 | 6.89 | 7.30 | 6.77 | 0 | 90 | -0.0 |
| 12/03/2020 |
6.89
|
82,500 | 7.36 | 7.36 | 6.89 | 0 | 170 | -0.0 |
| 11/03/2020 |
7.36
|
34,070 | 7.65 | 7.65 | 7.36 | 2,000 | 0 | 0.0 |
| 10/03/2020 |
7.65
|
43,800 | 7.39 | 7.65 | 7.36 | 0 | 50 | -0.0 |
| 09/03/2020 |
7.39
|
42,180 | 7.92 | 7.92 | 7.39 | 200 | 100 | 0.0 |
| 06/03/2020 |
7.92
|
15,360 | 7.95 | 7.95 | 7.83 | 0 | 0 | 0 |
| 05/03/2020 |
7.95
|
3,740 | 7.95 | 8.04 | 7.86 | 0 | 0 | 0 |
| 04/03/2020 |
7.95
|
16,300 | 7.95 | 8.01 | 7.89 | 0 | 0 | 0 |
| 03/03/2020 |
7.95
|
79,280 | 7.92 | 7.95 | 7.89 | 0 | 600 | -0.0 |
| 02/03/2020 |
7.92
|
8,290 | 7.89 | 7.95 | 7.86 | 0 | 0 | 0 |
| 28/02/2020 |
7.89
|
11,420 | 8.04 | 8.04 | 7.83 | 0 | 0 | 0 |
| 27/02/2020 |
8.04
|
10,750 | 7.83 | 8.04 | 7.80 | 600 | 0 | 0.0 |
| 26/02/2020 |
7.83
|
12,360 | 7.80 | 7.83 | 7.80 | 0 | 0 | 0 |
| 25/02/2020 |
7.80
|
19,030 | 7.89 | 7.89 | 7.71 | 0 | 0 | 0 |
| 24/02/2020 |
7.89
|
20,080 | 7.95 | 7.95 | 7.77 | 0 | 0 | 0 |
| 21/02/2020 |
7.95
|
21,750 | 8.07 | 8.07 | 7.95 | 0 | 0 | 0 |
| 20/02/2020 |
8.07
|
7,040 | 8.09 | 8.12 | 7.95 | 0 | 10 | -0.0 |
| 19/02/2020 |
8.09
|
20,010 | 8.01 | 8.09 | 7.92 | 500 | 0 | 0.0 |
| 18/02/2020 |
8.01
|
16,970 | 8.09 | 8.12 | 7.95 | 0 | 0 | 0 |
| 17/02/2020 |
8.09
|
22,730 | 8.07 | 8.15 | 7.95 | 0 | 0 | 0 |
| 14/02/2020 |
8.07
|
21,870 | 8.04 | 8.15 | 7.83 | 0 | 0 | 0 |
| 13/02/2020 |
8.04
|
32,170 | 8.07 | 8.07 | 7.86 | 0 | 0 | 0 |
| 12/02/2020 |
8.07
|
8,530 | 8.12 | 8.15 | 7.98 | 0 | 0 | 0 |
| 11/02/2020 |
8.12
|
30,460 | 8.15 | 8.24 | 8.07 | 0 | 0 | 0 |
| 10/02/2020 |
8.15
|
121,520 | 7.95 | 8.30 | 7.95 | 0 | 100 | -0.0 |
| 07/02/2020 |
7.95
|
121,850 | 7.83 | 7.95 | 7.80 | 0 | 0 | 0 |
| 06/02/2020 |
7.83
|
37,960 | 7.65 | 7.83 | 7.59 | 0 | 100 | -0.0 |
| 05/02/2020 |
7.65
|
8,400 | 7.77 | 7.77 | 7.59 | 0 | 0 | 0 |
| 04/02/2020 |
7.77
|
31,040 | 7.65 | 7.89 | 7.59 | 0 | 0 | 0 |
| 03/02/2020 |
7.65
|
35,310 | 7.65 | 7.65 | 7.36 | 0 | 0 | 0 |
| 31/01/2020 |
7.65
|
16,610 | 7.71 | 7.71 | 7.54 | 0 | 0 | 0 |