| 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) |
-4.30 | -19.03% | 306,555,300 | -464,200 | -14.7 |
18.20
22.60
19.10
|
|
2 tháng
(2025-12-01) |
-6.70 | -26.80% | 539,393,500 | -3,282,800 | -85.3 |
18.20
26.30
19.10
|
|
3 tháng
(2025-10-30) |
-9 | -32.97% | 885,485,700 | -17,671,500 | -450.0 |
18.20
27.30
19.10
|
|
6 tháng
(2025-08-01) |
-3.89 | -17.53% | 2,367,703,900 | -14,662,100 | -388.2 |
18.20
31.90
19.10
|
|
12 tháng
(2025-02-03) |
6.40 | 53.72% | 4,057,052,158 | -1,950,385 | -137.9 |
9.81
31.90
19.10
|
|
24 tháng
(2024-02-15) |
-1.02 | -5.28% | 5,571,951,795 | -8,235,124 | -234.3 |
9.81
31.90
19.10
|
|
36 tháng
(2023-02-13) |
5.14 | 39.10% | 8,107,912,026 | -2,409,996 | -72.5 |
9.81
31.90
19.10
|
|
60 tháng
(2021-02-23) |
10.70 | 140.94% | 10,998,313,138 | -37,248,167 | -2,349.3 |
5.22
62.73
19.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/01/2022 |
38.66
|
10,548,732 | 42.52 | 46.73 | 38.66 | 66,100 | 15,682 | 3.3 |
| 21/01/2022 |
42.52
|
3,555,688 | 38.66 | 42.52 | 42.38 | 6,000 | 10,510 | -0.3 |
| 20/01/2022 |
38.66
|
11,359,839 | 35.20 | 38.66 | 31.74 | 13,310 | 15,000 | 0.0 |
| 19/01/2022 |
35.20
|
735,900 | 39.06 | 39.06 | 35.20 | 0 | 0 | 0 |
| 18/01/2022 |
39.06
|
3,370,700 | 43.40 | 43.40 | 39.06 | 128 | 5,800 | -0.3 |
| 17/01/2022 |
43.40
|
7,706,641 | 48.22 | 51.20 | 43.40 | 5,900 | 8,400 | -0.2 |
| 14/01/2022 |
48.22
|
11,441,525 | 50.39 | 52.90 | 45.37 | 5,114 | 7,830 | -0.2 |
| 13/01/2022 |
50.39
|
5,791,411 | 55.95 | 57.64 | 50.39 | 5,500 | 14,700 | -0.8 |
| 12/01/2022 |
55.95
|
11,170,803 | 62.12 | 63.75 | 55.95 | 8,800 | 0 | 0.7 |
| 11/01/2022 |
62.12
|
9,345,198 | 56.49 | 62.12 | 54.32 | 3,300 | 29,700 | -2.3 |
| 10/01/2022 |
56.49
|
9,699,352 | 62.73 | 67.82 | 56.49 | 5,800 | 12,400 | -0.6 |
| 07/01/2022 |
62.73
|
6,759,445 | 58.59 | 63.75 | 56.97 | 2,700 | 3,365 | -0.1 |
| 06/01/2022 |
58.59
|
8,924,650 | 58.05 | 61.98 | 54.25 | 4,600 | 34,300 | -2.6 |
| 05/01/2022 |
58.05
|
6,618,058 | 52.83 | 58.05 | 52.90 | 8,200 | 900 | 0.6 |
| 04/01/2022 |
52.83
|
4,285,793 | 48.08 | 52.83 | 48.15 | 1,400 | 200 | 0.1 |
| 31/12/2021 |
48.08
|
6,625,338 | 47.95 | 49.30 | 45.44 | 2,700 | 1,400 | 0.1 |
| 30/12/2021 |
47.95
|
5,402,587 | 48.01 | 49.37 | 46.32 | 15,520 | 11,600 | 0.3 |
| 29/12/2021 |
48.01
|
9,805,210 | 47.54 | 51.88 | 46.45 | 3,910 | 3,729,700 | -269.0 |
| 28/12/2021 |
47.54
|
9,852,259 | 43.27 | 47.54 | 44.08 | 3,100 | 4,006,400 | -279.6 |
| 27/12/2021 |
43.27
|
8,924,462 | 39.33 | 43.27 | 39.20 | 12,000 | 5,032,300 | -310.2 |
| 24/12/2021 |
39.33
|
9,537,493 | 40.21 | 41.91 | 37.71 | 565 | 3,001,000 | -174.6 |
| 23/12/2021 |
40.21
|
13,356,546 | 44.62 | 46.79 | 40.21 | 9,200 | 4,003,300 | -250.6 |
| 22/12/2021 |
44.62
|
11,348,001 | 41.77 | 45.91 | 41.98 | 14,811 | 5,004,000 | -328.7 |
| 21/12/2021 |
41.77
|
9,370,475 | 37.98 | 41.77 | 36.89 | 12,600 | 3,007,899 | -173.0 |
| 20/12/2021 |
37.98
|
7,672,375 | 35.94 | 38.32 | 33.70 | 33,447 | 950 | 1.8 |
| 17/12/2021 |
35.94
|
8,519,300 | 33.70 | 36.69 | 34.04 | 22,509 | 2,309,200 | -122.3 |
| 16/12/2021 |
33.70
|
10,031,258 | 30.72 | 33.77 | 31.20 | 22,820 | 3,566,100 | -176.2 |
| 15/12/2021 |
30.72
|
7,807,300 | 27.94 | 30.72 | 27.94 | 1,000 | 2,300 | -0.1 |
| 14/12/2021 |
27.94
|
3,675,957 | 27.80 | 29.23 | 27.60 | 2,032 | 2,200 | -0.0 |
| 13/12/2021 |
27.80
|
4,685,845 | 25.84 | 28.35 | 24.96 | 700 | 34,100 | -1.3 |
| 10/12/2021 |
25.84
|
3,543,005 | 26.65 | 27.74 | 25.77 | 0 | 2,000 | -0.1 |
| 09/12/2021 |
26.65
|
2,353,922 | 27.06 | 27.80 | 26.31 | 1,060 | 24,100 | -0.9 |
| 08/12/2021 |
27.06
|
2,869,127 | 28.41 | 29.23 | 27.06 | 900 | 18,900 | -0.7 |
| 07/12/2021 |
28.41
|
6,101,415 | 26.58 | 28.89 | 24.82 | 31,107 | 2,100 | 1.2 |
| 06/12/2021 |
26.58
|
5,692,400 | 29.50 | 29.50 | 26.58 | 1,800 | 42,300 | -1.7 |
| 03/12/2021 |
29.50
|
7,541,814 | 28.62 | 31.47 | 28.14 | 1,700 | 5,100 | -0.2 |
| 02/12/2021 |
28.62
|
4,923,884 | 26.04 | 28.62 | 26.04 | 0 | 4,400 | -0.2 |
| 01/12/2021 |
26.04
|
6,603,180 | 27.47 | 28.48 | 24.75 | 0 | 673,300 | -26.0 |
| 30/11/2021 |
27.47
|
10,305,268 | 30.52 | 32.89 | 27.47 | 3,900 | 464,480 | -19.2 |
| 29/11/2021 |
30.52
|
10,762,221 | 28.82 | 31.60 | 27.53 | 58,260 | 4,536,300 | -197.5 |
| 26/11/2021 |
28.82
|
5,712,234 | 26.24 | 28.82 | 27.13 | 3,700 | 674,100 | -28.5 |
| 25/11/2021 |
26.24
|
1,681,538 | 23.87 | 26.24 | 24.62 | 0 | 519,000 | -20.1 |
| 24/11/2021 |
23.87
|
3,524,375 | 21.70 | 23.87 | 21.70 | 7,200 | 191,000 | -6.4 |
| 23/11/2021 |
21.70
|
5,309,551 | 19.94 | 21.90 | 18.31 | 2,980 | 262,700 | -7.9 |
| 22/11/2021 |
19.94
|
11,165,428 | 21.36 | 23.46 | 19.26 | 3,000 | 520,200 | -16.9 |
| 19/11/2021 |
21.36
|
13,201,336 | 19.53 | 21.43 | 19.67 | 6,700 | 405,900 | -12.6 |
| 18/11/2021 |
19.53
|
3,416,188 | 17.77 | 19.53 | 17.97 | 12,900 | 431,000 | -11.9 |
| 17/11/2021 |
17.77
|
7,294,799 | 16.21 | 17.77 | 16.21 | 5,100 | 323,300 | -8.3 |
| 16/11/2021 |
16.21
|
19,569,277 | 14.78 | 16.21 | 14.78 | 32,500 | 471,600 | -10.5 |
| 15/11/2021 |
14.78
|
3,043,078 | 13.50 | 14.78 | 14.78 | 0 | 55,000 | -1.2 |
| 12/11/2021 |
13.50
|
4,461,806 | 12.27 | 13.50 | 13.22 | 0 | 48,500 | -1.0 |
| 11/11/2021 |
12.27
|
13,161,534 | 11.19 | 12.27 | 11.87 | 10,100 | 733,518 | -13.1 |
| 10/11/2021 |
11.19
|
6,425,683 | 10.17 | 11.19 | 10.17 | 0 | 28,600 | -0.5 |
| 09/11/2021 |
10.17
|
17,022,766 | 9.29 | 10.17 | 9.36 | 6,500 | 563,600 | -8.2 |
| 08/11/2021 |
9.29
|
13,383,489 | 8.48 | 9.29 | 8.48 | 0 | 67,000 | -0.9 |
| 05/11/2021 |
8.48
|
3,712,382 | 8.41 | 8.61 | 8.34 | 220,918 | 1,000 | 2.7 |
| 04/11/2021 |
8.41
|
6,593,933 | 8.14 | 8.54 | 8.07 | 304,500 | 50,000 | 3.2 |
| 03/11/2021 |
8.14
|
15,848,411 | 8.82 | 9.36 | 8.00 | 386,300 | 27,200 | 4.6 |
| 02/11/2021 |
8.82
|
10,684,861 | 8.21 | 8.95 | 8.14 | 10,000 | 30,300 | -0.3 |
| 01/11/2021 |
8.21
|
7,689,189 | 8.34 | 8.54 | 8.21 | 35,100 | 9,900 | 0.3 |
| 29/10/2021 |
8.34
|
12,717,745 | 8.00 | 8.54 | 7.87 | 320,400 | 202,500 | 1.5 |
| 28/10/2021 |
8.00
|
5,499,798 | 7.87 | 8.07 | 7.87 | 36,200 | 3,000 | 0.4 |
| 27/10/2021 |
7.87
|
6,318,800 | 7.87 | 8.00 | 7.80 | 14,900 | 1,000 | 0.2 |
| 26/10/2021 |
7.87
|
3,589,759 | 7.87 | 7.87 | 7.66 | 5,600 | 600 | 0.1 |
| 25/10/2021 |
7.87
|
6,070,870 | 7.80 | 8.14 | 7.80 | 165,600 | 68,000 | 1.1 |
| 22/10/2021 |
7.80
|
11,585,114 | 7.26 | 7.87 | 7.26 | 222,000 | 121,000 | 1.1 |
| 21/10/2021 |
7.26
|
2,950,418 | 7.32 | 7.46 | 7.19 | 500 | 0 | 0.0 |
| 20/10/2021 |
7.32
|
4,729,567 | 7.39 | 7.46 | 7.19 | 13,500 | 500 | 0.1 |
| 19/10/2021 |
7.39
|
3,692,112 | 7.46 | 7.53 | 7.32 | 40,400 | 0 | 0.4 |
| 18/10/2021 |
7.46
|
3,755,015 | 7.60 | 7.73 | 7.46 | 70,000 | 0 | 0.8 |
| 15/10/2021 |
7.60
|
2,950,496 | 7.60 | 7.73 | 7.46 | 241,300 | 5,000 | 2.7 |
| 14/10/2021 |
7.60
|
8,734,971 | 7.32 | 7.80 | 7.32 | 173,000 | 9,700 | 1.8 |
| 13/10/2021 |
7.32
|
4,058,764 | 7.32 | 7.60 | 7.12 | 4,000 | 0 | 0.0 |
| 12/10/2021 |
7.32
|
2,524,200 | 7.32 | 7.39 | 7.19 | 13,000 | 0 | 0.1 |
| 11/10/2021 |
7.32
|
2,206,600 | 7.32 | 7.46 | 6.71 | 74,000 | 0 | 0.8 |
| 08/10/2021 |
7.32
|
6,303,049 | 7.60 | 7.66 | 7.26 | 86,300 | 0 | 1.0 |
| 07/10/2021 |
7.60
|
7,906,957 | 7.32 | 7.66 | 7.32 | 246,000 | 3,000 | 2.7 |
| 06/10/2021 |
7.32
|
5,902,861 | 7.32 | 7.53 | 7.19 | 392,000 | 15,500 | 4.1 |
| 05/10/2021 |
7.32
|
7,395,370 | 6.92 | 7.32 | 6.85 | 479,000 | 17,700 | 4.9 |
| 04/10/2021 |
6.92
|
3,378,875 | 6.78 | 7.05 | 6.78 | 440,000 | 10,000 | 4.4 |
| 01/10/2021 |
6.78
|
2,672,404 | 6.99 | 6.99 | 6.78 | 0 | 10,000 | -0.1 |
| 30/09/2021 |
6.99
|
2,017,272 | 6.78 | 7.05 | 6.71 | 229,600 | 10,000 | 2.2 |
| 29/09/2021 |
6.78
|
2,096,580 | 6.78 | 6.92 | 6.58 | 9,000 | 10,000 | -0.0 |
| 28/09/2021 |
6.78
|
3,988,979 | 6.58 | 6.78 | 6.37 | 6,500 | 6,000 | 0.0 |
| 27/09/2021 |
6.58
|
6,934,283 | 7.05 | 7.12 | 6.58 | 500 | 0 | 0.0 |
| 24/09/2021 |
7.05
|
3,330,507 | 7.26 | 7.32 | 6.99 | 238,500 | 0 | 2.5 |
| 23/09/2021 |
7.26
|
4,087,798 | 7.53 | 7.80 | 7.12 | 144,000 | 30,000 | 1.3 |
| 22/09/2021 |
7.53
|
8,517,118 | 7.12 | 7.53 | 6.92 | 245,031 | 0 | 2.7 |
| 21/09/2021 |
7.12
|
7,493,800 | 7.26 | 7.26 | 6.85 | 8,700 | 38,000 | -0.3 |
| 20/09/2021 |
7.26
|
6,097,331 | 7.46 | 7.73 | 7.26 | 27,000 | 0 | 0.3 |
| 17/09/2021 |
7.46
|
11,968,275 | 7.26 | 7.80 | 7.19 | 332,500 | 20,800 | 3.5 |
| 16/09/2021 |
7.26
|
3,333,722 | 7.12 | 7.26 | 7.05 | 266,000 | 0 | 2.8 |
| 15/09/2021 |
7.12
|
5,281,108 | 7.05 | 7.46 | 6.99 | 337,100 | 1,900 | 3.6 |
| 14/09/2021 |
7.05
|
4,858,447 | 6.92 | 7.12 | 6.78 | 292,500 | 100 | 3.0 |
| 13/09/2021 |
6.92
|
6,811,913 | 7.12 | 7.26 | 6.85 | 202,600 | 15,000 | 1.9 |
| 10/09/2021 |
7.12
|
7,204,402 | 7.12 | 7.53 | 7.12 | 174,000 | 2,200 | 1.9 |
| 09/09/2021 |
7.12
|
12,383,751 | 6.51 | 7.12 | 6.51 | 117,000 | 35,400 | 0.8 |
| 08/09/2021 |
6.51
|
2,595,682 | 6.58 | 6.71 | 6.44 | 3,000 | 0 | 0.0 |
| 07/09/2021 |
6.58
|
4,744,241 | 6.85 | 6.99 | 6.51 | 6,000 | 28,400 | -0.2 |
| 06/09/2021 |
6.85
|
13,855,682 | 6.31 | 6.92 | 6.31 | 16,300 | 42,300 | -0.3 |