| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.60 | -5.29% | 6,574,600 | -323,000 | -3.6 |
10.70
11.35
10.70
|
|
2 tháng
(2025-10-06) |
-1.25 | -10.42% | 19,756,100 | -1,241,700 | -14.2 |
10.70
12
10.70
|
|
3 tháng
(2025-09-08) |
-1 | -8.51% | 29,296,800 | -1,757,400 | -20.2 |
10.70
12
10.70
|
|
6 tháng
(2025-06-09) |
-1.65 | -13.31% | 100,187,300 | -11,209,900 | -135.2 |
10.70
12.95
10.70
|
|
12 tháng
(2024-12-10) |
1.77 | 19.71% | 184,574,700 | 38,376,119 | 409.3 |
5.85
13
10.70
|
|
24 tháng
(2023-12-18) |
0.05 | 0.47% | 244,811,800 | 38,334,619 | 406.7 |
5.85
15.75
10.70
|
|
36 tháng
(2022-12-21) |
4.58 | 74.23% | 606,469,700 | 38,219,119 | 405.4 |
5.56
15.75
10.70
|
|
60 tháng
(2020-12-31) |
3.93 | 57.62% | 1,713,592,080 | 38,738,512 | 413.6 |
2.52
20.70
10.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/02/2021 |
5.30
|
1,143,000 | 5.28 | 5.36 | 5.21 | 12,800 | 0 | 0.1 |
| 17/02/2021 |
5.28
|
901,800 | 5.03 | 5.28 | 4.90 | 80,000 | 100 | 0.7 |
| 09/02/2021 |
5.03
|
805,800 | 5.05 | 5.12 | 4.95 | 0 | 800 | -0.0 |
| 08/02/2021 |
5.05
|
819,200 | 5.24 | 5.24 | 4.94 | 1,000 | 7,600 | -0.1 |
| 05/02/2021 |
5.24
|
857,700 | 5.19 | 5.33 | 5.03 | 0 | 44,400 | -0.4 |
| 04/02/2021 |
5.19
|
778,400 | 5.36 | 5.36 | 5.08 | 3,400 | 33,100 | -0.3 |
| 03/02/2021 |
5.36
|
1,516,100 | 5.05 | 5.38 | 5.00 | 1,000 | 50,800 | -0.4 |
| 02/02/2021 |
5.05
|
967,300 | 4.88 | 5.06 | 4.65 | 80,600 | 4,500 | 0.6 |
| 01/02/2021 |
4.88
|
900,100 | 5.24 | 5.24 | 4.88 | 1,000 | 330,200 | -2.8 |
| 29/01/2021 |
5.24
|
1,254,300 | 5.12 | 5.36 | 4.77 | 67,300 | 13,600 | 0.4 |
| 28/01/2021 |
5.12
|
1,137,400 | 5.50 | 5.50 | 5.12 | 10,100 | 100 | 0.1 |
| 27/01/2021 |
5.50
|
1,027,300 | 5.91 | 5.91 | 5.50 | 10,900 | 27,800 | -0.2 |
| 26/01/2021 |
5.91
|
1,396,300 | 6.14 | 6.14 | 5.84 | 27,200 | 311,800 | -2.8 |
| 25/01/2021 |
6.14
|
1,372,300 | 6.46 | 6.46 | 6.14 | 15,100 | 4,800 | 0.1 |
| 22/01/2021 |
6.46
|
2,022,000 | 6.79 | 6.79 | 6.37 | 64,800 | 38,400 | 0.3 |
| 21/01/2021 |
6.79
|
1,384,600 | 6.91 | 6.97 | 6.61 | 81,200 | 71,800 | 0.1 |
| 20/01/2021 |
6.91
|
1,162,500 | 7.03 | 7.03 | 6.55 | 140,600 | 122,100 | 0.2 |
| 19/01/2021 |
7.03
|
3,033,200 | 7.09 | 7.51 | 6.61 | 170,300 | 2,900 | 2.0 |
| 18/01/2021 |
7.09
|
1,825,800 | 7.06 | 7.09 | 6.94 | 210,800 | 12,100 | 2.3 |
| 15/01/2021 |
7.06
|
1,537,700 | 7.18 | 7.33 | 6.94 | 67,900 | 56,400 | 0.2 |
| 14/01/2021 |
7.18
|
1,774,500 | 6.91 | 7.21 | 6.85 | 153,600 | 0 | 1.8 |
| 13/01/2021 |
6.91
|
1,741,200 | 6.85 | 7.06 | 6.82 | 152,100 | 200 | 1.8 |
| 12/01/2021 |
6.85
|
2,165,100 | 6.91 | 6.94 | 6.70 | 124,600 | 61,600 | 0.7 |
| 11/01/2021 |
6.91
|
2,995,600 | 7.24 | 7.24 | 6.79 | 100,700 | 82,800 | 0.2 |
| 08/01/2021 |
7.24
|
1,413,900 | 7.21 | 7.33 | 7.06 | 48,800 | 67,100 | -0.2 |
| 07/01/2021 |
7.21
|
2,654,300 | 7.15 | 7.45 | 7.09 | 20,300 | 14,200 | 0.1 |
| 06/01/2021 |
7.15
|
3,300,700 | 6.85 | 7.33 | 6.88 | 110,900 | 600 | 1.3 |
| 05/01/2021 |
6.85
|
1,768,700 | 6.85 | 6.91 | 6.79 | 22,900 | 0 | 0.3 |
| 04/01/2021 |
6.85
|
1,738,000 | 6.82 | 7.09 | 6.82 | 10,800 | 37,200 | -0.3 |
| 31/12/2020 |
6.82
|
1,585,080 | 6.73 | 6.91 | 6.64 | 41,880 | 0 | 0.5 |
| 30/12/2020 |
6.73
|
1,799,390 | 7.00 | 7.00 | 6.55 | 27,590 | 2,780 | 0.3 |
| 29/12/2020 |
7.00
|
1,322,750 | 7.03 | 7.15 | 6.91 | 84,020 | 2,150 | 1.0 |
| 28/12/2020 |
7.03
|
2,314,230 | 6.61 | 7.06 | 6.61 | 0 | 40,160 | -0.5 |
| 25/12/2020 |
6.61
|
2,417,740 | 6.19 | 6.61 | 5.96 | 19,140 | 27,970 | -0.1 |
| 24/12/2020 |
6.19
|
831,470 | 6.31 | 6.46 | 5.90 | 0 | 45,840 | -0.5 |
| 23/12/2020 |
6.31
|
1,569,550 | 6.31 | 6.73 | 6.31 | 23,000 | 170,670 | -1.6 |
| 22/12/2020 |
6.31
|
1,827,110 | 5.92 | 6.31 | 5.92 | 0 | 10,940 | -0.1 |
| 21/12/2020 |
5.92
|
1,493,240 | 5.90 | 5.99 | 5.87 | 0 | 59,840 | -0.6 |
| 18/12/2020 |
5.90
|
1,250,620 | 5.95 | 6.05 | 5.84 | 22,950 | 28,660 | -0.1 |
| 17/12/2020 |
5.95
|
1,365,990 | 5.95 | 5.96 | 5.88 | 10,780 | 27,380 | -0.2 |
| 16/12/2020 |
5.95
|
1,235,720 | 6.05 | 6.11 | 5.95 | 30,460 | 15,890 | 0.2 |
| 15/12/2020 |
6.05
|
1,310,280 | 5.91 | 6.08 | 5.91 | 11,000 | 22,550 | -0.1 |
| 14/12/2020 |
5.91
|
1,119,720 | 5.95 | 6.08 | 5.90 | 34,780 | 23,430 | 0.1 |
| 11/12/2020 |
5.95
|
927,190 | 5.96 | 5.96 | 5.90 | 0 | 5,020 | -0.1 |
| 10/12/2020 |
5.96
|
1,277,220 | 6.08 | 6.19 | 5.96 | 26,090 | 15,790 | 0.1 |
| 09/12/2020 |
6.08
|
1,024,010 | 5.90 | 6.14 | 5.96 | 26,000 | 100,000 | -0.7 |
| 08/12/2020 |
5.90
|
1,110,830 | 5.90 | 5.95 | 5.86 | 0 | 34,630 | -0.3 |
| 07/12/2020 |
5.90
|
1,125,460 | 5.94 | 6.08 | 5.89 | 10,990 | 10,880 | 0.0 |
| 04/12/2020 |
5.94
|
614,110 | 5.96 | 6.08 | 5.84 | 9,300 | 0 | 0.1 |
| 03/12/2020 |
5.96
|
1,191,850 | 5.96 | 6.14 | 5.96 | 31,570 | 0 | 0.3 |
| 02/12/2020 |
5.96
|
789,240 | 6.14 | 6.14 | 5.90 | 51,000 | 11,520 | 0.4 |
| 01/12/2020 |
6.14
|
791,590 | 6.14 | 6.14 | 5.93 | 0 | 9,750 | -0.1 |
| 30/11/2020 |
6.14
|
704,370 | 6.34 | 6.37 | 6.14 | 700 | 32,510 | -0.3 |
| 27/11/2020 |
6.34
|
647,910 | 6.28 | 6.43 | 6.31 | 24,380 | 960 | 0.3 |
| 26/11/2020 |
6.28
|
1,087,470 | 5.94 | 6.28 | 5.96 | 42,900 | 0 | 0.4 |
| 25/11/2020 |
5.94
|
585,340 | 5.84 | 5.96 | 5.84 | 41,860 | 0 | 0.4 |
| 24/11/2020 |
5.84
|
895,730 | 5.84 | 5.84 | 5.65 | 16,020 | 5,360 | 0.1 |
| 23/11/2020 |
5.84
|
610,840 | 5.90 | 5.96 | 5.84 | 0 | 29,220 | -0.3 |
| 20/11/2020 |
5.90
|
925,410 | 5.90 | 5.96 | 5.90 | 4,310 | 2,990 | 0.0 |
| 19/11/2020 |
5.90
|
935,000 | 5.94 | 6.02 | 5.90 | 8,990 | 13,350 | -0.0 |
| 18/11/2020 |
5.94
|
807,760 | 5.96 | 5.96 | 5.84 | 0 | 3,370 | -0.0 |
| 17/11/2020 |
5.96
|
1,014,350 | 5.90 | 5.96 | 5.78 | 10,250 | 21,430 | -0.1 |
| 16/11/2020 |
5.90
|
802,380 | 5.96 | 6.08 | 5.90 | 0 | 18,470 | -0.2 |
| 13/11/2020 |
5.96
|
893,290 | 6.08 | 6.08 | 5.90 | 0 | 37,540 | -0.4 |
| 12/11/2020 |
6.08
|
847,430 | 6.08 | 6.19 | 5.93 | 2,000 | 32,600 | -0.3 |
| 11/11/2020 |
6.08
|
1,137,200 | 6.08 | 6.14 | 5.93 | 0 | 17,110 | -0.2 |
| 10/11/2020 |
6.08
|
634,200 | 6.11 | 6.19 | 6.02 | 0 | 27,740 | -0.3 |
| 09/11/2020 |
6.11
|
659,950 | 6.08 | 6.14 | 6.02 | 200 | 0 | 0.0 |
| 06/11/2020 |
6.08
|
508,200 | 6.14 | 6.19 | 6.08 | 850 | 0 | 0.0 |
| 05/11/2020 |
6.14
|
622,300 | 6.19 | 6.19 | 6.11 | 11,560 | 0 | 0.1 |
| 04/11/2020 |
6.19
|
719,690 | 6.14 | 6.19 | 6.08 | 38,960 | 0 | 0.4 |
| 03/11/2020 |
6.14
|
568,380 | 6.08 | 6.14 | 6.08 | 44,520 | 0 | 0.5 |
| 02/11/2020 |
6.08
|
693,770 | 6.02 | 6.14 | 6.02 | 20,450 | 0 | 0.2 |
| 30/10/2020 |
6.02
|
706,130 | 6.02 | 6.05 | 5.90 | 0 | 9,330 | -0.1 |
| 29/10/2020 |
6.02
|
619,760 | 6.02 | 6.02 | 5.81 | 0 | 15,460 | -0.2 |
| 28/10/2020 |
6.02
|
830,900 | 6.02 | 6.02 | 5.78 | 0 | 58,140 | -0.6 |
| 27/10/2020 |
6.02
|
859,190 | 6.05 | 6.08 | 5.90 | 0 | 1,570 | -0.0 |
| 26/10/2020 |
6.05
|
787,260 | 6.08 | 6.11 | 5.96 | 0 | 0 | 0 |
| 23/10/2020 |
6.08
|
1,017,620 | 6.02 | 6.14 | 6.05 | 0 | 1,480 | -0.0 |
| 22/10/2020 |
6.02
|
724,670 | 6.11 | 6.11 | 5.99 | 0 | 12,940 | -0.1 |
| 21/10/2020 |
6.11
|
713,770 | 6.02 | 6.11 | 5.99 | 0 | 10,960 | -0.1 |
| 20/10/2020 |
6.02
|
610,390 | 6.14 | 6.14 | 5.99 | 0 | 12,810 | -0.1 |
| 19/10/2020 |
6.14
|
859,190 | 6.17 | 6.19 | 6.14 | 0 | 480 | -0.0 |
| 16/10/2020 |
6.17
|
669,750 | 6.17 | 6.25 | 6.14 | 0 | 0 | 0 |
| 15/10/2020 |
6.17
|
843,610 | 6.19 | 6.19 | 6.08 | 0 | 2,990 | -0.0 |
| 14/10/2020 |
6.19
|
664,570 | 6.19 | 6.19 | 6.14 | 0 | 1,070 | -0.0 |
| 13/10/2020 |
6.19
|
545,870 | 6.19 | 6.22 | 6.14 | 0 | 1,890 | -0.0 |
| 12/10/2020 |
6.19
|
830,340 | 6.19 | 6.22 | 6.08 | 0 | 15,730 | -0.2 |
| 09/10/2020 |
6.19
|
795,610 | 6.19 | 6.28 | 6.17 | 0 | 0 | 0 |
| 08/10/2020 |
6.19
|
943,740 | 6.37 | 6.40 | 6.08 | 0 | 4,920 | -0.1 |
| 07/10/2020 |
6.37
|
1,129,670 | 6.49 | 6.58 | 6.37 | 0 | 39,750 | -0.4 |
| 06/10/2020 |
6.49
|
689,430 | 6.43 | 6.58 | 6.43 | 22,590 | 21,670 | 0.0 |
| 05/10/2020 |
6.43
|
1,064,300 | 6.14 | 6.49 | 6.17 | 74,760 | 0 | 0.8 |
| 02/10/2020 |
6.14
|
825,330 | 6.05 | 6.17 | 6.05 | 51,750 | 0 | 0.5 |
| 01/10/2020 |
6.05
|
1,338,090 | 6.05 | 6.08 | 5.96 | 2,080 | 5,380 | -0.0 |
| 30/09/2020 |
6.05
|
1,032,780 | 6.05 | 6.08 | 5.84 | 0 | 35,170 | -0.4 |
| 29/09/2020 |
6.05
|
719,960 | 6.14 | 6.17 | 6.02 | 0 | 17,130 | -0.2 |
| 28/09/2020 |
6.14
|
805,490 | 6.17 | 6.19 | 6.05 | 0 | 8,090 | -0.1 |
| 25/09/2020 |
6.17
|
907,050 | 6.19 | 6.19 | 6.02 | 4,030 | 2,760 | 0.0 |
| 24/09/2020 |
6.19
|
1,100,230 | 6.19 | 6.19 | 5.84 | 1,210 | 0 | 0.0 |