| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-3.30 | -10.39% | 9,321,800 | -352,000 | -11.2 |
28.45
32.50
28.55
|
|
2 tháng
(2025-10-16) |
-1.65 | -5.48% | 25,868,100 | -501,000 | -15.5 |
28.20
32.50
28.55
|
|
3 tháng
(2025-09-16) |
-5.15 | -15.33% | 37,282,000 | -875,300 | -27.3 |
28.20
34.30
28.55
|
|
6 tháng
(2025-06-18) |
-7.30 | -20.42% | 145,292,800 | -1,964,114 | -56.1 |
28.20
38.90
28.55
|
|
12 tháng
(2024-12-20) |
-15.33 | -35.01% | 345,507,300 | -2,024,724 | -56.0 |
27.77
46.21
28.55
|
|
24 tháng
(2023-12-26) |
13.13 | 85.69% | 683,580,900 | -3,716,537 | -114.6 |
15.32
46.21
28.55
|
|
36 tháng
(2023-01-03) |
17.90 | 169.59% | 792,273,800 | -5,035,137 | -153.0 |
9.28
46.21
28.55
|
|
60 tháng
(2021-01-11) |
19.47 | 216.72% | 1,063,921,200 | -7,310,673 | -336.8 |
7.97
46.21
28.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/07/2021 |
8.53
|
39,700 | 8.51 | 8.58 | 8.50 | 0 | 6,300 | -0.2 |
| 20/07/2021 |
8.51
|
110,200 | 8.39 | 8.51 | 8.42 | 100 | 20,400 | -0.5 |
| 19/07/2021 |
8.39
|
177,000 | 8.62 | 8.65 | 8.39 | 0 | 30,100 | -0.8 |
| 16/07/2021 |
8.62
|
36,100 | 8.54 | 8.69 | 8.58 | 0 | 7,000 | -0.2 |
| 15/07/2021 |
8.54
|
97,300 | 8.54 | 8.61 | 8.45 | 3,600 | 22,600 | -0.5 |
| 14/07/2021 |
8.54
|
154,300 | 8.64 | 8.64 | 8.45 | 0 | 35,300 | -1.0 |
| 13/07/2021 |
8.64
|
96,000 | 8.75 | 8.75 | 8.54 | 2,300 | 15,400 | -0.4 |
| 12/07/2021 |
8.75
|
171,000 | 8.95 | 8.95 | 8.45 | 100 | 32,400 | -0.9 |
| 09/07/2021 |
8.95
|
182,300 | 8.69 | 9.14 | 8.59 | 3,300 | 7,400 | -0.1 |
| 08/07/2021 |
8.69
|
112,800 | 8.67 | 8.80 | 8.61 | 400 | 9,100 | -0.2 |
| 07/07/2021 |
8.67
|
107,300 | 8.64 | 8.76 | 8.61 | 400 | 100 | 0.0 |
| 06/07/2021 |
8.64
|
200,900 | 8.92 | 9.06 | 8.36 | 800 | 53,400 | -1.5 |
| 05/07/2021 |
8.92
|
181,800 | 9.11 | 9.12 | 8.80 | 3,600 | 43,500 | -0.8 |
| 02/07/2021 |
9.11
|
88,300 | 9.11 | 9.14 | 9.08 | 4,100 | 0 | 0.1 |
| 01/07/2021 |
9.11
|
113,800 | 9.11 | 9.11 | 9.00 | 2,900 | 0 | 0.1 |
| 30/06/2021 |
9.11
|
85,400 | 9.11 | 9.20 | 9.01 | 0 | 0 | 0 |
| 29/06/2021 |
9.11
|
121,300 | 9.08 | 9.23 | 9.08 | 1,800 | 0 | 0.1 |
| 28/06/2021 |
9.08
|
115,700 | 9.09 | 9.14 | 8.92 | 2,100 | 1,300 | 0.0 |
| 25/06/2021 |
9.09
|
97,800 | 9.08 | 9.22 | 8.97 | 0 | 4,900 | -0.1 |
| 24/06/2021 |
9.08
|
177,200 | 9.23 | 9.23 | 9.05 | 0 | 11,000 | -0.3 |
| 23/06/2021 |
9.23
|
214,500 | 9.42 | 9.42 | 9.17 | 200 | 5,700 | -0.2 |
| 22/06/2021 |
9.42
|
143,400 | 9.41 | 9.45 | 9.36 | 0 | 1,500 | -0.0 |
| 21/06/2021 |
9.41
|
273,500 | 9.45 | 9.48 | 9.30 | 1,400 | 6,600 | -0.2 |
| 18/06/2021 |
9.45
|
497,700 | 9.17 | 9.56 | 9.15 | 2,000 | 200 | 0.1 |
| 17/06/2021 |
9.17
|
134,900 | 9.08 | 9.19 | 8.89 | 1,300 | 500 | 0.0 |
| 16/06/2021 |
9.08
|
168,500 | 9.14 | 9.23 | 8.86 | 3,200 | 0 | 0.1 |
| 15/06/2021 |
9.14
|
291,400 | 8.94 | 9.20 | 8.97 | 6,100 | 0 | 0.2 |
| 14/06/2021 |
8.94
|
303,500 | 8.78 | 9.05 | 8.78 | 7,400 | 0 | 0.2 |
| 11/06/2021 |
8.78
|
104,200 | 8.76 | 8.92 | 8.62 | 1,000 | 0 | 0.0 |
| 10/06/2021 |
8.76
|
156,300 | 8.76 | 8.76 | 8.64 | 0 | 6,400 | -0.2 |
| 09/06/2021 |
8.76
|
80,000 | 8.76 | 9.01 | 8.72 | 900 | 1,700 | -0.0 |
| 08/06/2021 |
8.76
|
169,600 | 8.72 | 9.30 | 8.67 | 2,600 | 300 | 0.1 |
| 07/06/2021 |
8.72
|
127,500 | 8.83 | 8.83 | 8.45 | 0 | 200 | -0.0 |
| 04/06/2021 |
8.83
|
183,000 | 9.05 | 9.05 | 8.83 | 0 | 1,500 | -0.0 |
| 03/06/2021 |
9.05
|
90,900 | 9.11 | 9.11 | 8.95 | 4,400 | 0 | 0.1 |
| 02/06/2021 |
9.11
|
299,400 | 9.03 | 9.12 | 9.03 | 56,700 | 0 | 1.6 |
| 01/06/2021 |
9.03
|
223,000 | 8.67 | 9.03 | 8.67 | 19,800 | 1,000 | 0.5 |
| 31/05/2021 |
8.67
|
333,100 | 8.51 | 8.70 | 8.39 | 13,700 | 2,000 | 0.3 |
| 28/05/2021 |
8.51
|
152,600 | 8.42 | 8.51 | 8.36 | 0 | 9,000 | -0.2 |
| 27/05/2021 |
8.42
|
92,400 | 8.51 | 8.53 | 8.40 | 0 | 3,900 | -0.1 |
| 26/05/2021 |
8.51
|
87,000 | 8.51 | 8.53 | 8.39 | 0 | 6,800 | -0.2 |
| 25/05/2021 |
8.51
|
73,100 | 8.51 | 8.58 | 8.47 | 2,700 | 0 | 0.1 |
| 24/05/2021 |
8.51
|
169,400 | 8.45 | 8.61 | 8.42 | 2,300 | 0 | 0.1 |
| 21/05/2021 |
8.45
|
104,100 | 8.37 | 8.51 | 8.26 | 11,900 | 1,300 | 0.3 |
| 20/05/2021 |
8.37
|
225,000 | 8.48 | 8.48 | 8.26 | 5,100 | 22,200 | -0.5 |
| 19/05/2021 |
8.48
|
81,800 | 8.48 | 8.50 | 8.45 | 0 | 7,400 | -0.2 |
| 18/05/2021 |
8.48
|
168,300 | 8.65 | 8.65 | 8.47 | 3,300 | 7,700 | -0.1 |
| 17/05/2021 |
8.65
|
268,000 | 8.54 | 8.70 | 8.51 | 0 | 5,600 | -0.2 |
| 14/05/2021 |
8.54
|
151,300 | 8.45 | 8.61 | 8.45 | 0 | 2,700 | -0.1 |
| 13/05/2021 |
8.45
|
85,000 | 8.62 | 8.64 | 8.45 | 0 | 2,700 | -0.1 |
| 12/05/2021 |
8.62
|
94,700 | 8.58 | 8.62 | 8.51 | 0 | 1,200 | -0.0 |
| 11/05/2021 |
8.58
|
79,200 | 8.61 | 8.61 | 8.51 | 1,000 | 1,800 | -0.0 |
| 10/05/2021 |
8.61
|
61,800 | 8.61 | 8.61 | 8.51 | 100 | 4,400 | -0.1 |
| 07/05/2021 |
8.61
|
98,900 | 8.70 | 8.73 | 8.50 | 0 | 2,200 | -0.1 |
| 06/05/2021 |
8.70
|
196,500 | 8.76 | 8.87 | 8.58 | 14,200 | 5,100 | 0.2 |
| 05/05/2021 |
8.76
|
101,700 | 8.45 | 8.84 | 8.45 | 600 | 200 | 0.0 |
| 04/05/2021 |
8.45
|
116,300 | 8.51 | 8.56 | 8.34 | 3,000 | 4,900 | -0.1 |
| 29/04/2021 |
8.51
|
59,200 | 8.45 | 8.61 | 8.48 | 1,000 | 2,500 | -0.0 |
| 28/04/2021 |
8.45
|
118,900 | 8.36 | 8.53 | 8.23 | 7,000 | 4,100 | 0.1 |
| 27/04/2021 |
8.36
|
79,400 | 8.47 | 8.53 | 8.33 | 6,100 | 1,600 | 0.1 |
| 26/04/2021 |
8.47
|
83,000 | 8.72 | 8.72 | 8.47 | 0 | 10,800 | -0.3 |
| 23/04/2021 |
8.72
|
191,400 | 8.61 | 8.72 | 8.45 | 12,400 | 2,600 | 0.3 |
| 22/04/2021 |
8.61
|
233,400 | 8.81 | 8.81 | 8.48 | 200 | 11,500 | -0.3 |
| 20/04/2021 |
8.81
|
141,800 | 8.94 | 9.06 | 8.80 | 4,000 | 6,000 | -0.1 |
| 19/04/2021 |
8.94
|
155,900 | 9.08 | 9.26 | 8.92 | 2,100 | 5,500 | -0.1 |
| 16/04/2021 |
9.08
|
165,200 | 9.23 | 9.37 | 9.01 | 3,000 | 9,700 | -0.2 |
| 15/04/2021 |
9.23
|
178,700 | 9.45 | 9.51 | 9.23 | 7,000 | 36,400 | -0.9 |
| 14/04/2021 |
9.45
|
189,100 | 9.39 | 9.51 | 9.39 | 2,000 | 20,300 | -0.6 |
| 13/04/2021 |
9.39
|
292,300 | 9.56 | 9.59 | 9.39 | 18,000 | 3,400 | 0.4 |
| 12/04/2021 |
9.56
|
94,400 | 9.62 | 9.66 | 9.55 | 0 | 1,300 | -0.0 |
| 09/04/2021 |
9.62
|
155,900 | 9.45 | 9.67 | 9.42 | 2,400 | 4,100 | -0.1 |
| 08/04/2021 |
9.45
|
218,000 | 9.55 | 9.58 | 9.42 | 0 | 5,500 | -0.2 |
| 07/04/2021 |
9.55
|
81,900 | 9.61 | 9.61 | 9.47 | 4,000 | 1,200 | 0.1 |
| 06/04/2021 |
9.61
|
184,600 | 9.64 | 9.64 | 9.53 | 4,700 | 6,300 | -0.0 |
| 05/04/2021 |
9.64
|
112,800 | 9.73 | 9.75 | 9.58 | 200 | 12,500 | -0.4 |
| 02/04/2021 |
9.73
|
285,700 | 9.70 | 9.80 | 9.61 | 2,400 | 66,400 | -2.0 |
| 01/04/2021 |
9.70
|
243,000 | 9.61 | 9.84 | 9.61 | 4,200 | 54,500 | -1.6 |
| 31/03/2021 |
9.61
|
142,200 | 9.64 | 9.77 | 9.51 | 4,600 | 0 | 0.1 |
| 30/03/2021 |
9.64
|
186,700 | 9.70 | 9.77 | 9.51 | 4,200 | 1,300 | 0.1 |
| 29/03/2021 |
9.70
|
153,400 | 9.51 | 9.70 | 9.36 | 8,600 | 2,100 | 0.2 |
| 26/03/2021 |
9.51
|
248,300 | 9.70 | 9.70 | 9.08 | 4,000 | 6,500 | -0.1 |
| 25/03/2021 |
9.70
|
186,900 | 9.70 | 9.86 | 9.61 | 200 | 5,000 | -0.1 |
| 24/03/2021 |
9.70
|
286,000 | 10.20 | 10.28 | 9.51 | 0 | 16,700 | -0.5 |
| 23/03/2021 |
10.20
|
455,700 | 10.23 | 10.41 | 10.08 | 3,000 | 1,000 | 0.1 |
| 22/03/2021 |
10.23
|
239,600 | 10.27 | 10.33 | 10.05 | 0 | 4,100 | -0.1 |
| 19/03/2021 |
10.27
|
125,800 | 10.36 | 10.36 | 10.16 | 300 | 300 | -0.0 |
| 18/03/2021 |
10.36
|
231,400 | 10.36 | 10.53 | 10.23 | 7,100 | 0 | 0.2 |
| 17/03/2021 |
10.36
|
405,500 | 10.11 | 10.49 | 10.02 | 8,400 | 0 | 0.3 |
| 16/03/2021 |
10.11
|
522,800 | 10.30 | 10.30 | 9.95 | 3,900 | 100 | 0.1 |
| 15/03/2021 |
10.30
|
255,200 | 10.14 | 10.30 | 10.05 | 5,000 | 11,700 | -0.2 |
| 12/03/2021 |
10.14
|
289,500 | 10.23 | 10.30 | 10.05 | 5,600 | 0 | 0.2 |
| 11/03/2021 |
10.23
|
261,200 | 10.33 | 10.36 | 10.05 | 17,400 | 0 | 0.6 |
| 10/03/2021 |
10.33
|
176,000 | 10.33 | 10.36 | 10.06 | 7,000 | 31,600 | -0.8 |
| 09/03/2021 |
10.33
|
441,600 | 10.11 | 10.58 | 9.95 | 31,400 | 1,600 | 1.0 |
| 08/03/2021 |
10.11
|
911,000 | 9.45 | 10.11 | 9.45 | 56,600 | 75,000 | -0.6 |
| 05/03/2021 |
9.45
|
189,600 | 9.44 | 9.45 | 9.28 | 60,100 | 1,600 | 1.7 |
| 04/03/2021 |
9.44
|
177,400 | 9.61 | 9.61 | 9.39 | 44,500 | 2,900 | 1.3 |
| 03/03/2021 |
9.61
|
300,100 | 9.36 | 9.70 | 9.34 | 11,500 | 1,200 | 0.3 |
| 02/03/2021 |
9.36
|
115,900 | 9.39 | 9.48 | 9.30 | 46,900 | 1,100 | 1.4 |
| 01/03/2021 |
9.39
|
155,700 | 9.20 | 9.55 | 9.20 | 0 | 5,100 | -0.2 |