| 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) |
-1.67 | -18.83% | 67,662,200 | -3,375,700 | -28.0 |
7.20
8.87
7.62
|
|
2 tháng
(2025-10-17) |
-2.65 | -26.90% | 198,255,400 | -1,700,800 | -12.4 |
7.20
9.85
7.62
|
|
3 tháng
(2025-09-17) |
-2.40 | -25% | 419,559,700 | -318,100 | -0.5 |
7.20
10.20
7.62
|
|
6 tháng
(2025-06-19) |
0 | 0% | 943,497,200 | -3,168,698 | -28.7 |
7.05
10.40
7.62
|
|
12 tháng
(2024-12-23) |
1.47 | 25.65% | 1,331,534,100 | -275,832 | -13.9 |
5.07
10.40
7.62
|
|
24 tháng
(2023-12-27) |
0.04 | 0.56% | 1,814,147,300 | 81,782 | -13.1 |
5.07
10.40
7.62
|
|
36 tháng
(2023-01-03) |
1.32 | 22.45% | 3,100,622,400 | -305,774 | -14.7 |
5.07
10.40
7.62
|
|
60 tháng
(2021-01-11) |
-1.86 | -20.49% | 6,766,763,300 | -6,388,411 | -100.4 |
3.86
24.26
7.62
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/07/2021 |
8.93
|
9,189,700 | 8.34 | 8.93 | 8.26 | 4,000 | 88,700 | -0.8 |
| 21/07/2021 |
8.34
|
5,345,000 | 8.06 | 8.52 | 8.06 | 0 | 137,500 | -1.2 |
| 20/07/2021 |
8.06
|
4,454,500 | 7.85 | 8.08 | 7.69 | 148,000 | 16,600 | 1.1 |
| 19/07/2021 |
7.85
|
6,322,100 | 8.44 | 8.44 | 7.85 | 25,500 | 179,800 | -1.3 |
| 16/07/2021 |
8.44
|
3,639,400 | 8.52 | 8.67 | 8.43 | 3,400 | 397,300 | -3.6 |
| 15/07/2021 |
8.52
|
2,806,600 | 8.38 | 8.60 | 8.33 | 1,000 | 31,100 | -0.3 |
| 14/07/2021 |
8.38
|
4,888,300 | 8.61 | 8.79 | 8.35 | 47,600 | 428,000 | -3.5 |
| 13/07/2021 |
8.61
|
7,265,600 | 8.14 | 8.68 | 8.15 | 652,500 | 2,000 | 5.9 |
| 12/07/2021 |
8.14
|
10,282,000 | 8.70 | 8.80 | 8.10 | 694,000 | 2,100 | 6.2 |
| 09/07/2021 |
8.70
|
10,047,100 | 9.35 | 9.49 | 8.70 | 333,900 | 41,400 | 2.9 |
| 08/07/2021 |
9.35
|
6,130,200 | 9.44 | 9.91 | 9.35 | 62,700 | 234,900 | -1.7 |
| 07/07/2021 |
9.44
|
10,419,500 | 9.72 | 9.72 | 9.12 | 506,600 | 0 | 5.1 |
| 06/07/2021 |
9.72
|
8,137,800 | 10.56 | 10.60 | 9.72 | 134,800 | 0 | 1.5 |
| 05/07/2021 |
10.56
|
10,804,900 | 11.02 | 11.02 | 10.28 | 73,600 | 216,300 | -2.0 |
| 02/07/2021 |
11.02
|
8,505,300 | 10.83 | 11.25 | 10.74 | 107,100 | 136,600 | -0.4 |
| 01/07/2021 |
10.83
|
10,471,200 | 11.02 | 11.39 | 10.83 | 123,100 | 117,500 | 0.1 |
| 30/06/2021 |
11.02
|
21,390,100 | 10.32 | 11.02 | 10.28 | 113,400 | 6,500 | 1.2 |
| 29/06/2021 |
10.32
|
6,028,200 | 10.23 | 10.42 | 10.23 | 10,100 | 0 | 0.1 |
| 28/06/2021 |
10.23
|
6,702,400 | 10.32 | 10.46 | 10.14 | 122,500 | 87,000 | 0.4 |
| 25/06/2021 |
10.32
|
8,444,000 | 9.95 | 10.42 | 9.86 | 728,000 | 2,400 | 8.0 |
| 24/06/2021 |
9.95
|
9,357,700 | 10.46 | 10.60 | 9.81 | 23,400 | 122,700 | -1.1 |
| 23/06/2021 |
10.46
|
8,496,800 | 10.42 | 10.65 | 10.28 | 197,800 | 6,700 | 2.2 |
| 22/06/2021 |
10.42
|
9,082,700 | 10.56 | 10.83 | 10.37 | 2,000 | 203,200 | -2.3 |
| 21/06/2021 |
10.56
|
8,788,400 | 10.69 | 10.88 | 10.37 | 56,000 | 31,500 | 0.3 |
| 18/06/2021 |
10.69
|
7,770,500 | 10.97 | 11.11 | 10.60 | 5,300 | 494,900 | -5.7 |
| 17/06/2021 |
10.97
|
11,246,300 | 10.56 | 11.11 | 10.23 | 199,700 | 4,000 | 2.2 |
| 16/06/2021 |
10.56
|
10,331,100 | 11.25 | 11.39 | 10.56 | 102,000 | 385,300 | -3.3 |
| 15/06/2021 |
11.25
|
19,345,500 | 10.65 | 11.39 | 10.69 | 364,400 | 42,800 | 3.9 |
| 14/06/2021 |
10.65
|
10,738,500 | 10.56 | 11.02 | 10.37 | 311,500 | 2,600 | 3.6 |
| 11/06/2021 |
10.56
|
12,885,200 | 10.56 | 11.02 | 10.28 | 162,000 | 20,300 | 1.7 |
| 10/06/2021 |
10.56
|
21,891,600 | 9.91 | 10.56 | 9.81 | 443,900 | 5,000 | 4.9 |
| 09/06/2021 |
9.91
|
16,998,500 | 10.28 | 10.32 | 9.58 | 667,500 | 74,800 | 6.3 |
| 08/06/2021 |
10.28
|
22,306,300 | 9.68 | 10.32 | 10 | 317,500 | 40,000 | 3.1 |
| 07/06/2021 |
9.68
|
22,073,000 | 9.08 | 9.68 | 9.35 | 5,100 | 29,100 | -0.2 |
| 04/06/2021 |
9.08
|
13,634,200 | 8.49 | 9.08 | 8.52 | 202,100 | 10,600 | 1.8 |
| 03/06/2021 |
8.49
|
8,500,800 | 8.37 | 8.56 | 8.37 | 116,100 | 203,600 | -0.8 |
| 02/06/2021 |
8.37
|
4,838,200 | 8.52 | 8.58 | 8.33 | 63,000 | 0 | 0.6 |
| 01/06/2021 |
8.52
|
6,360,100 | 8.35 | 8.66 | 8.33 | 119,500 | 15,000 | 1.0 |
| 31/05/2021 |
8.35
|
5,213,500 | 8.56 | 8.56 | 8.29 | 34,200 | 0 | 0.3 |
| 28/05/2021 |
8.56
|
6,031,800 | 8.44 | 8.66 | 8.45 | 208,700 | 26,400 | 1.7 |
| 27/05/2021 |
8.44
|
9,672,200 | 8.42 | 8.75 | 8.32 | 97,300 | 7,400 | 0.8 |
| 26/05/2021 |
8.42
|
8,347,600 | 8.27 | 8.56 | 8.11 | 75,100 | 5,000 | 0.6 |
| 25/05/2021 |
8.27
|
11,425,700 | 8.22 | 8.51 | 8.23 | 0 | 7,000 | -0.1 |
| 24/05/2021 |
8.22
|
6,301,500 | 7.69 | 8.22 | 8.19 | 0 | 5,000 | -0.0 |
| 21/05/2021 |
7.69
|
6,358,100 | 7.19 | 7.69 | 7.24 | 0 | 0 | 0 |
| 20/05/2021 |
7.19
|
5,150,000 | 7.18 | 7.27 | 6.99 | 31,000 | 3,900 | 0.2 |
| 19/05/2021 |
7.18
|
3,295,500 | 7.31 | 7.35 | 7.18 | 36,000 | 0 | 0.3 |
| 18/05/2021 |
7.31
|
3,488,600 | 7.50 | 7.55 | 7.31 | 0 | 0 | 0 |
| 17/05/2021 |
7.50
|
2,547,800 | 7.54 | 7.63 | 7.48 | 25,000 | 2,500 | 0.2 |
| 14/05/2021 |
7.54
|
2,641,400 | 7.59 | 7.64 | 7.50 | 0 | 28,500 | -0.2 |
| 13/05/2021 |
7.59
|
3,307,700 | 7.56 | 7.67 | 7.55 | 0 | 0 | 0 |
| 12/05/2021 |
7.56
|
2,220,300 | 7.44 | 7.58 | 7.41 | 13,200 | 5,200 | 0.1 |
| 11/05/2021 |
7.44
|
2,910,100 | 7.41 | 7.60 | 7.39 | 24,100 | 0 | 0.2 |
| 10/05/2021 |
7.41
|
5,884,300 | 7.49 | 7.49 | 7.25 | 0 | 2,600 | -0.0 |
| 07/05/2021 |
7.49
|
3,044,700 | 7.68 | 7.68 | 7.43 | 0 | 0 | 0 |
| 06/05/2021 |
7.68
|
2,678,500 | 7.72 | 7.81 | 7.62 | 100 | 12,700 | -0.1 |
| 05/05/2021 |
7.72
|
3,860,000 | 7.61 | 7.82 | 7.61 | 24,500 | 0 | 0.2 |
| 04/05/2021 |
7.61
|
4,389,500 | 7.69 | 7.69 | 7.41 | 45,000 | 1,800 | 0.3 |
| 29/04/2021 |
7.69
|
2,087,600 | 7.73 | 7.82 | 7.65 | 3,000 | 62,200 | -0.5 |
| 28/04/2021 |
7.73
|
2,155,300 | 7.69 | 7.89 | 7.71 | 0 | 97,300 | -0.8 |
| 27/04/2021 |
7.69
|
2,789,800 | 7.66 | 7.82 | 7.61 | 0 | 0 | 0 |
| 26/04/2021 |
7.66
|
4,391,900 | 7.82 | 7.95 | 7.59 | 0 | 196,200 | -1.7 |
| 23/04/2021 |
7.82
|
5,566,300 | 7.58 | 7.87 | 7.58 | 178,000 | 15,000 | 1.4 |
| 22/04/2021 |
7.58
|
7,748,600 | 8.15 | 8.15 | 7.58 | 60,000 | 489,000 | -3.7 |
| 20/04/2021 |
8.15
|
6,527,600 | 8.44 | 8.44 | 8.09 | 83,600 | 145,200 | -0.5 |
| 19/04/2021 |
8.44
|
4,951,600 | 8.33 | 8.51 | 8.10 | 33,000 | 158,300 | -1.1 |
| 16/04/2021 |
8.33
|
9,248,500 | 8.70 | 8.72 | 8.25 | 2,100 | 226,000 | -2.0 |
| 15/04/2021 |
8.70
|
11,585,000 | 8.89 | 9.06 | 8.61 | 25,000 | 137,900 | -1.1 |
| 14/04/2021 |
8.89
|
9,850,200 | 8.69 | 8.97 | 8.47 | 8,400 | 142,600 | -1.2 |
| 13/04/2021 |
8.69
|
8,982,500 | 8.95 | 9.07 | 8.66 | 64,400 | 35,400 | 0.3 |
| 12/04/2021 |
8.95
|
15,985,700 | 8.52 | 9.05 | 8.61 | 120,000 | 24,000 | 0.9 |
| 09/04/2021 |
8.52
|
12,983,000 | 8.16 | 8.60 | 8.26 | 99,000 | 0 | 0.9 |
| 08/04/2021 |
8.16
|
4,755,600 | 8.15 | 8.31 | 8.15 | 353,700 | 25,500 | 2.9 |
| 07/04/2021 |
8.15
|
3,482,800 | 8.22 | 8.29 | 8 | 0 | 38,200 | -0.3 |
| 06/04/2021 |
8.22
|
4,530,600 | 8.31 | 8.41 | 8.22 | 6,800 | 35,700 | -0.3 |
| 05/04/2021 |
8.31
|
4,973,400 | 8.30 | 8.48 | 8.29 | 0 | 60,100 | -0.5 |
| 02/04/2021 |
8.30
|
4,125,100 | 8.33 | 8.47 | 8.30 | 45,200 | 16,800 | 0.3 |
| 01/04/2021 |
8.33
|
5,044,900 | 7.97 | 8.43 | 8.05 | 23,300 | 3,200 | 0.2 |
| 31/03/2021 |
7.97
|
3,176,800 | 7.96 | 8.15 | 7.96 | 0 | 89,300 | -0.8 |
| 30/03/2021 |
7.96
|
2,554,000 | 8 | 8.09 | 7.87 | 300 | 74,000 | -0.6 |
| 29/03/2021 |
8
|
2,537,000 | 7.73 | 8.06 | 7.78 | 19,900 | 49,500 | -0.2 |
| 26/03/2021 |
7.73
|
3,049,700 | 8.06 | 8.06 | 7.59 | 0 | 99,100 | -0.8 |
| 25/03/2021 |
8.06
|
2,467,100 | 8.07 | 8.15 | 7.99 | 4,000 | 134,300 | -1.1 |
| 24/03/2021 |
8.07
|
3,694,800 | 8.16 | 8.27 | 8.04 | 0 | 119,500 | -1.0 |
| 23/03/2021 |
8.16
|
3,926,500 | 8.33 | 8.43 | 8.15 | 6,000 | 61,800 | -0.5 |
| 22/03/2021 |
8.33
|
3,559,000 | 8.38 | 8.44 | 8.33 | 0 | 71,000 | -0.6 |
| 19/03/2021 |
8.38
|
3,878,300 | 8.40 | 8.44 | 8.29 | 0 | 8,300 | -0.1 |
| 18/03/2021 |
8.40
|
2,892,500 | 8.42 | 8.48 | 8.40 | 0 | 34,000 | -0.3 |
| 17/03/2021 |
8.42
|
3,480,500 | 8.44 | 8.55 | 8.42 | 0 | 1,100 | -0.0 |
| 16/03/2021 |
8.44
|
3,952,900 | 8.62 | 8.71 | 8.44 | 34,900 | 17,000 | 0.2 |
| 15/03/2021 |
8.62
|
9,941,500 | 8.40 | 8.76 | 8.39 | 710,400 | 0 | 6.6 |
| 12/03/2021 |
8.40
|
3,080,200 | 8.44 | 8.47 | 8.40 | 17,400 | 1,000 | 0.1 |
| 11/03/2021 |
8.44
|
3,751,600 | 8.49 | 8.53 | 8.43 | 10,700 | 30,300 | -0.2 |
| 10/03/2021 |
8.49
|
5,821,700 | 8.35 | 8.56 | 8.33 | 79,600 | 0 | 0.7 |
| 09/03/2021 |
8.35
|
4,197,500 | 8.34 | 8.47 | 8.10 | 15,600 | 9,400 | 0.1 |
| 08/03/2021 |
8.34
|
5,393,300 | 8.34 | 8.48 | 8.29 | 67,200 | 13,300 | 0.5 |
| 05/03/2021 |
8.34
|
3,602,000 | 8.24 | 8.51 | 8.19 | 35,100 | 4,700 | 0.3 |
| 04/03/2021 |
8.24
|
10,019,400 | 8.23 | 8.65 | 7.87 | 24,400 | 72,700 | -0.4 |
| 03/03/2021 |
8.23
|
7,645,900 | 7.69 | 8.23 | 7.69 | 24,500 | 17,400 | 0.1 |
| 02/03/2021 |
7.69
|
1,607,300 | 7.69 | 7.82 | 7.69 | 0 | 33,100 | -0.3 |