| 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) |
-1.35 | -8.04% | 82,833,400 | -1,118,300 | -17.4 |
15.20
16.80
15.20
|
|
2 tháng
(2025-10-06) |
-5.51 | -26.29% | 289,889,000 | -3,726,100 | -70.7 |
15.20
22.46
15.20
|
|
3 tháng
(2025-09-08) |
-4.13 | -21.08% | 456,624,600 | -4,344,100 | -85.3 |
15.20
22.46
15.20
|
|
6 tháng
(2025-06-09) |
1.91 | 14.12% | 1,178,327,800 | 4,650,000 | 130.4 |
13.35
23
15.20
|
|
12 tháng
(2024-12-10) |
-0.93 | -5.70% | 1,515,951,532 | -7,241,338 | -86.2 |
11.19
23
15.20
|
|
24 tháng
(2023-12-18) |
1.85 | 13.62% | 3,170,942,752 | -12,633,056 | -189.7 |
11.19
23
15.20
|
|
36 tháng
(2022-12-21) |
5.88 | 61.36% | 5,234,024,659 | 2,952,149 | 117.9 |
9.57
23
15.20
|
|
60 tháng
(2020-12-31) |
8.41 | 119.51% | 11,237,386,643 | 7,132,097 | 434.2 |
6.33
23.25
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/02/2021 |
6.40
|
5,935,500 | 6.83 | 6.90 | 6.11 | 78,700 | 8,000 | 0.7 |
| 29/01/2021 |
6.83
|
9,888,607 | 6.33 | 7.11 | 5.55 | 31,500 | 0 | 0.3 |
| 28/01/2021 |
6.33
|
10,026,116 | 7.25 | 7.25 | 6.33 | 27,700 | 5,000 | 0.2 |
| 27/01/2021 |
7.25
|
9,153,198 | 7.82 | 7.82 | 7.11 | 8,400 | 20,000 | -0.1 |
| 26/01/2021 |
7.82
|
11,771,731 | 8.18 | 8.25 | 7.54 | 3,000 | 407,000 | -4.4 |
| 25/01/2021 |
8.18
|
7,422,897 | 8.46 | 8.46 | 8.10 | 3,900 | 397,000 | -4.5 |
| 22/01/2021 |
8.46
|
7,802,500 | 8.60 | 8.67 | 8.39 | 500 | 5,400 | -0.1 |
| 21/01/2021 |
8.60
|
6,412,479 | 8.39 | 8.74 | 8.39 | 0 | 100 | -0.0 |
| 20/01/2021 |
8.39
|
11,321,449 | 8.03 | 8.46 | 7.54 | 15,300 | 300 | 0.2 |
| 19/01/2021 |
8.03
|
16,635,014 | 8.74 | 8.82 | 7.47 | 42,500 | 62,100 | -0.2 |
| 18/01/2021 |
8.74
|
9,417,963 | 8.96 | 8.96 | 8.60 | 300 | 123,600 | -1.5 |
| 15/01/2021 |
8.96
|
8,071,271 | 8.89 | 9.10 | 7.54 | 10,800 | 900 | 0.1 |
| 14/01/2021 |
8.89
|
7,764,465 | 8.82 | 8.96 | 8.67 | 11,100 | 301,000 | -3.6 |
| 13/01/2021 |
8.82
|
10,981,725 | 8.96 | 9.24 | 8.74 | 28,500 | 563,000 | -6.7 |
| 12/01/2021 |
8.96
|
13,530,900 | 8.82 | 8.96 | 8.53 | 27,300 | 150,400 | -1.5 |
| 11/01/2021 |
8.82
|
12,658,500 | 8.10 | 8.89 | 7.96 | 4,000 | 10,000 | -0.1 |
| 08/01/2021 |
8.10
|
9,548,500 | 7.75 | 8.18 | 7.61 | 3,000 | 1,700 | 0.0 |
| 07/01/2021 |
7.75
|
14,177,972 | 7.39 | 7.75 | 7.32 | 9,200 | 4,000 | 0.1 |
| 06/01/2021 |
7.39
|
11,444,300 | 7.11 | 7.61 | 7.18 | 0 | 66,200 | -0.7 |
| 05/01/2021 |
7.11
|
7,046,670 | 7.25 | 7.25 | 7.04 | 4,900 | 200 | 0.0 |
| 04/01/2021 |
7.25
|
7,326,700 | 7.04 | 7.32 | 7.04 | 300 | 400 | -0.0 |
| 31/12/2020 |
7.04
|
6,570,800 | 7.18 | 7.18 | 6.90 | 3,000 | 500 | 0.0 |
| 30/12/2020 |
7.18
|
5,232,070 | 7.18 | 7.47 | 7.04 | 10,000 | 6,320 | 0.0 |
| 29/12/2020 |
7.18
|
9,118,460 | 7.25 | 7.39 | 7.04 | 23,000 | 48,400 | -0.3 |
| 28/12/2020 |
7.25
|
14,328,200 | 6.83 | 7.39 | 6.68 | 14,400 | 15,000 | -0.0 |
| 25/12/2020 |
6.83
|
6,836,100 | 6.68 | 6.83 | 6.47 | 16,900 | 40,100 | -0.2 |
| 24/12/2020 |
6.68
|
13,122,063 | 6.83 | 6.90 | 6.26 | 196,000 | 104,000 | 0.9 |
| 23/12/2020 |
6.83
|
10,337,045 | 6.97 | 7.04 | 6.54 | 167,610 | 10,500 | 1.5 |
| 22/12/2020 |
6.97
|
9,212,372 | 6.97 | 6.97 | 6.75 | 15,000 | 0 | 0.1 |
| 21/12/2020 |
6.97
|
13,838,077 | 6.54 | 7.18 | 6.54 | 5,000 | 200 | 0.0 |
| 18/12/2020 |
6.54
|
6,192,200 | 6.26 | 6.68 | 6.26 | 500 | 0 | 0.0 |
| 17/12/2020 |
6.26
|
8,479,552 | 6.11 | 6.40 | 6.04 | 50,000 | 2,800 | 0.4 |
| 16/12/2020 |
6.11
|
4,972,727 | 6.11 | 7.11 | 6.04 | 60,900 | 0 | 0.0 |
| 15/12/2020 |
6.11
|
9,902,449 | 6.26 | 6.26 | 6.04 | 60,900 | 0 | 0.5 |
| 14/12/2020 |
6.26
|
10,783,932 | 5.90 | 6.26 | 4.98 | 700 | 0 | 0.0 |
| 11/12/2020 |
5.90
|
4,038,169 | 5.76 | 5.97 | 5.76 | 2,000 | 0 | 0.0 |
| 10/12/2020 |
5.76
|
7,131,723 | 5.83 | 5.97 | 5.69 | 0 | 0 | 0 |
| 09/12/2020 |
5.83
|
17,235,475 | 5.55 | 5.97 | 5.47 | 2,500 | 117,900 | -0.9 |
| 08/12/2020 |
5.55
|
8,878,659 | 5.55 | 6.26 | 4.69 | 300 | 300,000 | -2.3 |
| 07/12/2020 |
5.55
|
7,180,209 | 5.40 | 5.55 | 5.33 | 4,900 | 65,000 | -0.5 |
| 04/12/2020 |
5.40
|
7,960,116 | 5.26 | 5.40 | 4.48 | 142,600 | 80 | 1.1 |
| 03/12/2020 |
5.26
|
6,251,500 | 5.12 | 5.26 | 5.05 | 131,000 | 111,500 | 0.1 |
| 02/12/2020 |
5.12
|
2,231,700 | 5.12 | 5.12 | 4.98 | 4,000 | 25,500 | -0.2 |
| 01/12/2020 |
5.12
|
5,688,100 | 5.05 | 5.12 | 4.98 | 300,000 | 381,500 | -0.6 |
| 30/11/2020 |
5.05
|
4,074,100 | 5.19 | 5.26 | 5.05 | 130,000 | 108,100 | 0.2 |
| 27/11/2020 |
5.19
|
4,693,479 | 5.19 | 5.26 | 5.05 | 5,000 | 323,700 | -0.0 |
| 26/11/2020 |
5.19
|
10,002,358 | 5.40 | 5.40 | 5.12 | 5,000 | 323,700 | -2.3 |
| 25/11/2020 |
5.40
|
9,083,886 | 5.40 | 5.69 | 5.33 | 0 | 102,180 | -0.8 |
| 24/11/2020 |
5.40
|
4,228,200 | 5.47 | 5.55 | 5.33 | 5,000 | 0 | 0 |
| 23/11/2020 |
5.47
|
8,130,822 | 5.19 | 5.55 | 4.48 | 96,000 | 0 | 0 |
| 20/11/2020 |
5.19
|
3,065,785 | 5.33 | 5.33 | 5.12 | 0 | 500 | -0.0 |
| 19/11/2020 |
5.33
|
5,252,775 | 5.19 | 5.33 | 5.12 | 100,000 | 10,000 | 0.7 |
| 18/11/2020 |
5.19
|
2,984,935 | 5.19 | 5.83 | 5.12 | 0 | 11,570 | -0.1 |
| 17/11/2020 |
5.19
|
8,674,213 | 4.98 | 5.26 | 4.91 | 0 | 43,800 | -0.3 |
| 16/11/2020 |
4.98
|
2,962,290 | 4.98 | 5.05 | 4.91 | 0 | 14,700 | -0.1 |
| 13/11/2020 |
4.98
|
892,833 | 4.98 | 4.98 | 4.27 | 0 | 0 | 0 |
| 12/11/2020 |
4.98
|
1,310,114 | 4.98 | 5.05 | 4.91 | 0 | 0 | 0 |
| 11/11/2020 |
4.98
|
1,570,100 | 4.91 | 5.05 | 4.91 | 0 | 0 | 0 |
| 10/11/2020 |
4.91
|
3,801,896 | 4.83 | 5.55 | 4.91 | 26,500 | 10,000 | 0.1 |
| 09/11/2020 |
4.83
|
1,310,802 | 4.83 | 4.83 | 4.76 | 0 | 0 | 0 |
| 06/11/2020 |
4.83
|
343,543 | 4.83 | 4.83 | 4.76 | 0 | 0 | 0 |
| 05/11/2020 |
4.83
|
565,391 | 4.91 | 4.91 | 4.12 | 0 | 0 | 0 |
| 04/11/2020 |
4.91
|
1,126,430 | 4.83 | 4.91 | 4.76 | 5,500 | 0 | 0.0 |
| 03/11/2020 |
4.83
|
495,815 | 4.83 | 4.83 | 4.76 | 0 | 0 | 0 |
| 02/11/2020 |
4.83
|
863,102 | 4.76 | 5.47 | 4.69 | 0 | 0 | 0 |
| 30/10/2020 |
4.76
|
1,930,559 | 4.76 | 4.83 | 4.69 | 0 | 0 | 0 |
| 29/10/2020 |
4.76
|
1,464,157 | 4.76 | 4.76 | 4.62 | 5,000 | 16,500 | -0.1 |
| 28/10/2020 |
4.76
|
4,756,468 | 4.91 | 4.91 | 4.19 | 41,100 | 103,200 | -0.4 |
| 27/10/2020 |
4.91
|
2,025,436 | 4.91 | 4.98 | 4.27 | 10,000 | 7,000 | 0.0 |
| 26/10/2020 |
4.91
|
3,131,161 | 4.98 | 5.26 | 4.91 | 1,000 | 12,000 | -0.1 |
| 23/10/2020 |
4.98
|
1,623,195 | 5.05 | 5.76 | 4.98 | 0 | 10,000 | -0.1 |
| 22/10/2020 |
5.05
|
2,105,458 | 5.05 | 5.76 | 4.98 | 0 | 500 | -0.0 |
| 21/10/2020 |
5.05
|
2,048,777 | 5.19 | 5.19 | 5.05 | 0 | 0 | 0 |
| 20/10/2020 |
5.19
|
5,257,800 | 4.98 | 5.33 | 4.91 | 0 | 40,000 | -0.3 |
| 19/10/2020 |
4.98
|
1,062,600 | 5.05 | 5.05 | 4.91 | 0 | 0 | 0 |
| 16/10/2020 |
5.05
|
1,892,500 | 4.98 | 5.05 | 4.91 | 0 | 140 | -0.0 |
| 15/10/2020 |
4.98
|
3,973,800 | 5.05 | 5.12 | 4.91 | 500 | 0 | 0.0 |
| 14/10/2020 |
5.05
|
1,988,700 | 5.12 | 5.12 | 4.98 | 0 | 69,300 | -0.5 |
| 13/10/2020 |
5.12
|
1,499,000 | 5.19 | 5.19 | 5.05 | 0 | 45,300 | -0.3 |
| 12/10/2020 |
5.19
|
3,501,240 | 5.19 | 5.26 | 5.05 | 0 | 85,200 | -0.6 |
| 09/10/2020 |
5.19
|
3,381,946 | 5.12 | 5.19 | 5.05 | 0 | 0 | 0 |
| 08/10/2020 |
5.12
|
1,195,617 | 5.12 | 5.12 | 5.05 | 0 | 0 | 0 |
| 07/10/2020 |
5.12
|
1,799,739 | 5.19 | 5.19 | 5.05 | 0 | 0 | 0 |
| 06/10/2020 |
5.19
|
3,911,969 | 5.19 | 5.26 | 5.05 | 0 | 0 | 0 |
| 05/10/2020 |
5.19
|
3,661,297 | 4.98 | 5.19 | 4.98 | 0 | 0 | 0 |
| 02/10/2020 |
4.98
|
5,288,948 | 5.19 | 5.19 | 4.91 | 0 | 0 | 0 |
| 01/10/2020 |
5.19
|
2,880,530 | 5.05 | 5.19 | 5.05 | 0 | 0 | 0 |
| 30/09/2020 |
5.05
|
1,606,542 | 5.19 | 5.19 | 5.05 | 0 | 0 | 0 |
| 29/09/2020 |
5.19
|
5,556,870 | 5.19 | 5.26 | 5.05 | 15,000 | 0 | 0.1 |
| 28/09/2020 |
5.19
|
6,476,461 | 4.83 | 5.19 | 4.83 | 0 | 17,700 | -0.1 |
| 25/09/2020 |
4.83
|
958,920 | 4.76 | 4.91 | 4.76 | 0 | 0 | 0 |
| 24/09/2020 |
4.76
|
1,977,470 | 4.91 | 4.91 | 4.76 | 0 | 0 | 0 |
| 23/09/2020 |
4.91
|
1,542,991 | 4.83 | 4.91 | 4.83 | 0 | 9,600 | -0.1 |
| 22/09/2020 |
4.83
|
1,875,710 | 4.91 | 4.91 | 4.76 | 0 | 0 | 0 |
| 21/09/2020 |
4.91
|
2,416,577 | 4.91 | 4.98 | 4.83 | 0 | 0 | 0 |
| 18/09/2020 |
4.91
|
886,246 | 4.83 | 4.91 | 4.76 | 0 | 0 | 0 |
| 17/09/2020 |
4.83
|
1,080,850 | 4.83 | 4.91 | 4.76 | 0 | 400 | -0.0 |
| 16/09/2020 |
4.83
|
1,936,711 | 4.83 | 4.91 | 4.76 | 0 | 58,600 | -0.4 |
| 15/09/2020 |
4.83
|
1,775,835 | 4.83 | 4.91 | 4.76 | 50 | 300 | -0.0 |
| 14/09/2020 |
4.83
|
3,063,680 | 4.76 | 4.83 | 4.69 | 0 | 0 | 0 |