| 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) |
-0.95 | -4.73% | 297,856,500 | -21,783,400 | -403.6 |
18.25
20.10
18.65
|
|
2 tháng
(2025-10-06) |
-2.10 | -9.88% | 935,479,200 | -25,717,200 | -468.0 |
18.25
22.60
18.65
|
|
3 tháng
(2025-09-08) |
-3.40 | -15.08% | 1,451,229,700 | -55,496,800 | -1,156.6 |
18.25
24.20
18.65
|
|
6 tháng
(2025-06-09) |
3.50 | 22.36% | 2,971,959,500 | -35,414,094 | -836.1 |
15.60
24.20
18.65
|
|
12 tháng
(2024-12-10) |
4.55 | 31.20% | 4,556,754,600 | -10,298,215 | -776.9 |
10.51
24.20
18.65
|
|
24 tháng
(2023-12-18) |
3.86 | 25.22% | 7,575,983,500 | -22,441,442 | -913.3 |
10
24.20
18.65
|
|
36 tháng
(2022-12-21) |
8.78 | 84.75% | 12,011,581,400 | -70,014,334 | -1,442.7 |
7.62
24.20
18.65
|
|
60 tháng
(2020-12-31) |
8.38 | 77.83% | 16,885,233,520 | -112,926,836 | -2,140.2 |
6.62
36.30
18.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/02/2021 |
16.41
|
7,658,600 | 16.58 | 16.71 | 16.14 | 667,900 | 1,279,100 | -14.9 |
| 17/02/2021 |
16.58
|
6,760,600 | 15.49 | 16.58 | 15.87 | 826,100 | 532,800 | 7.2 |
| 09/02/2021 |
15.49
|
9,518,700 | 14.48 | 15.49 | 14.18 | 759,600 | 875,600 | -2.4 |
| 08/02/2021 |
14.48
|
9,398,500 | 15.19 | 15.33 | 14.14 | 6,300 | 699,900 | -14.8 |
| 05/02/2021 |
15.19
|
9,873,900 | 14.38 | 15.36 | 14.28 | 45,900 | 280,900 | -5.3 |
| 04/02/2021 |
14.38
|
6,704,500 | 14.08 | 14.45 | 13.81 | 887,500 | 796,300 | 1.9 |
| 03/02/2021 |
14.08
|
9,236,800 | 13.17 | 14.08 | 13.37 | 930,100 | 1,626,900 | -14.1 |
| 02/02/2021 |
13.17
|
5,720,500 | 12.32 | 13.17 | 12.02 | 930,200 | 166,200 | 14.2 |
| 01/02/2021 |
12.32
|
9,771,800 | 13.23 | 13.23 | 12.32 | 812,300 | 288,900 | 9.7 |
| 29/01/2021 |
13.23
|
10,873,600 | 13.20 | 13.64 | 12.56 | 2,124,700 | 2,055,800 | 1.3 |
| 28/01/2021 |
13.20
|
8,491,100 | 14.18 | 14.18 | 13.20 | 343,400 | 26,500 | 6.3 |
| 27/01/2021 |
14.18
|
11,974,500 | 14.85 | 15.09 | 13.84 | 1,329,900 | 846,200 | 10.7 |
| 26/01/2021 |
14.85
|
18,918,700 | 14.45 | 15.43 | 14.04 | 231,500 | 1,661,500 | -32.2 |
| 25/01/2021 |
14.45
|
6,780,500 | 13.50 | 14.45 | 13.64 | 2,043,100 | 647,400 | 27.0 |
| 22/01/2021 |
13.50
|
14,537,000 | 12.63 | 13.50 | 12.90 | 1,564,700 | 1,138,800 | 8.4 |
| 21/01/2021 |
12.63
|
14,684,200 | 11.82 | 12.63 | 11.82 | 1,253,600 | 707,300 | 10.3 |
| 20/01/2021 |
11.82
|
11,099,200 | 11.68 | 11.88 | 11.07 | 510,700 | 307,200 | 3.5 |
| 19/01/2021 |
11.68
|
8,471,400 | 12.25 | 12.29 | 11.41 | 1,664,900 | 62,100 | 27.6 |
| 18/01/2021 |
12.25
|
10,474,200 | 11.75 | 12.46 | 11.51 | 505,000 | 517,600 | -0.3 |
| 15/01/2021 |
11.75
|
33,157,400 | 12.32 | 12.42 | 11.48 | 1,058,400 | 1,706,700 | -11.6 |
| 14/01/2021 |
12.32
|
11,958,900 | 11.88 | 12.39 | 11.88 | 2,763,000 | 521,600 | 40.8 |
| 13/01/2021 |
11.88
|
6,410,600 | 11.92 | 12.12 | 11.82 | 460,500 | 1,832,100 | -24.3 |
| 12/01/2021 |
11.92
|
6,723,000 | 11.85 | 12.09 | 11.78 | 68,500 | 1,895,400 | -33.8 |
| 11/01/2021 |
11.85
|
9,155,000 | 11.58 | 12.25 | 11.44 | 93,800 | 1,688,600 | -28.2 |
| 08/01/2021 |
11.58
|
11,163,500 | 11.71 | 11.82 | 11.44 | 36,300 | 3,090,000 | -52.6 |
| 07/01/2021 |
11.71
|
6,674,900 | 11.51 | 11.82 | 11.51 | 240,100 | 612,200 | -6.4 |
| 06/01/2021 |
11.51
|
9,526,300 | 11.48 | 11.85 | 11.41 | 838,100 | 638,000 | 3.5 |
| 05/01/2021 |
11.48
|
8,214,400 | 11.07 | 11.61 | 10.97 | 1,142,200 | 62,700 | 18.3 |
| 04/01/2021 |
11.07
|
9,625,600 | 10.77 | 11.41 | 10.80 | 755,100 | 1,012,800 | -4.2 |
| 31/12/2020 |
10.77
|
4,722,720 | 10.77 | 10.84 | 10.67 | 108,690 | 27,540 | 1.3 |
| 30/12/2020 |
10.77
|
6,654,540 | 10.94 | 11.11 | 10.73 | 564,220 | 286,100 | 4.5 |
| 29/12/2020 |
10.94
|
15,654,280 | 10.26 | 10.97 | 10.13 | 717,770 | 299,050 | 6.6 |
| 28/12/2020 |
10.26
|
7,610,500 | 10.26 | 10.43 | 10.09 | 558,920 | 1,486,590 | -14.1 |
| 25/12/2020 |
10.26
|
6,045,550 | 10.13 | 10.26 | 9.92 | 3,510 | 50,590 | -0.7 |
| 24/12/2020 |
10.13
|
7,374,950 | 10.43 | 10.43 | 9.79 | 636,970 | 209,940 | 6.3 |
| 23/12/2020 |
10.43
|
8,194,840 | 10.60 | 10.67 | 10.36 | 424,360 | 203,210 | 3.4 |
| 22/12/2020 |
10.60
|
13,874,520 | 10.03 | 10.70 | 9.92 | 1,218,520 | 1,719,310 | -7.9 |
| 21/12/2020 |
10.03
|
9,004,520 | 9.99 | 10.26 | 9.96 | 172,360 | 946,740 | -11.6 |
| 18/12/2020 |
9.99
|
10,482,090 | 9.89 | 10.09 | 9.76 | 61,150 | 881,010 | -12.0 |
| 17/12/2020 |
9.89
|
10,969,150 | 10.09 | 10.09 | 9.82 | 530,210 | 2,099,590 | -23.1 |
| 16/12/2020 |
10.09
|
4,876,270 | 10.06 | 10.36 | 10.06 | 246,210 | 387,270 | -2.2 |
| 15/12/2020 |
10.06
|
10,177,630 | 10.09 | 10.46 | 9.99 | 415,860 | 2,573,860 | -32.3 |
| 14/12/2020 |
10.09
|
4,377,700 | 9.99 | 10.23 | 9.99 | 32,490 | 1,022,310 | -14.8 |
| 11/12/2020 |
9.99
|
6,130,320 | 9.92 | 10.06 | 9.86 | 204,810 | 821,000 | -9.1 |
| 10/12/2020 |
9.92
|
7,412,550 | 10.13 | 10.19 | 9.92 | 1,080,070 | 51,180 | 15.3 |
| 09/12/2020 |
10.13
|
5,632,390 | 10.09 | 10.30 | 10.09 | 1,339,120 | 181,670 | 17.5 |
| 08/12/2020 |
10.09
|
4,550,090 | 10.03 | 10.19 | 9.96 | 587,860 | 132,910 | 6.8 |
| 07/12/2020 |
10.03
|
4,251,900 | 10.03 | 10.16 | 9.99 | 420,030 | 25,180 | 5.9 |
| 04/12/2020 |
10.03
|
11,123,290 | 9.72 | 10.30 | 9.72 | 1,728,930 | 508,470 | 17.8 |
| 03/12/2020 |
9.72
|
3,070,720 | 9.76 | 9.79 | 9.65 | 176,700 | 61,820 | 1.7 |
| 02/12/2020 |
9.76
|
6,318,020 | 9.55 | 9.92 | 9.52 | 1,072,710 | 2,320 | 15.4 |
| 01/12/2020 |
9.55
|
8,775,790 | 9.38 | 9.62 | 9.25 | 729,880 | 1,000,000 | -3.8 |
| 30/11/2020 |
9.38
|
6,700,920 | 9.59 | 9.76 | 9.38 | 1,023,360 | 1,075,720 | -0.7 |
| 27/11/2020 |
9.59
|
8,728,300 | 9.25 | 9.62 | 9.28 | 662,700 | 1,762,150 | -15.5 |
| 26/11/2020 |
9.25
|
4,353,330 | 9.28 | 9.28 | 9.11 | 567,530 | 1,206,670 | -8.7 |
| 25/11/2020 |
9.28
|
3,669,890 | 9.32 | 9.42 | 9.22 | 1,212,220 | 857,360 | 4.9 |
| 24/11/2020 |
9.32
|
7,042,600 | 9.38 | 9.49 | 9.11 | 868,830 | 598,660 | 3.7 |
| 23/11/2020 |
9.38
|
5,916,270 | 9.62 | 9.62 | 9.38 | 970,210 | 1,892,690 | -12.9 |
| 20/11/2020 |
9.62
|
5,216,160 | 9.52 | 9.69 | 9.35 | 1,665,100 | 569,030 | 15.4 |
| 19/11/2020 |
9.52
|
4,951,700 | 9.55 | 9.55 | 9.32 | 839,190 | 235,050 | 8.5 |
| 18/11/2020 |
9.55
|
7,384,800 | 9.45 | 9.55 | 9.32 | 1,607,070 | 456,020 | 16.1 |
| 17/11/2020 |
9.45
|
6,485,300 | 8.98 | 9.45 | 8.98 | 405,850 | 24,900 | 5.2 |
| 16/11/2020 |
8.98
|
9,891,530 | 9.25 | 9.32 | 8.95 | 909,940 | 2,550,900 | -22.0 |
| 13/11/2020 |
9.25
|
8,878,500 | 9.11 | 9.45 | 9.11 | 1,978,480 | 696,830 | 17.6 |
| 12/11/2020 |
9.11
|
8,413,880 | 8.61 | 9.11 | 8.61 | 1,002,200 | 21,180 | 12.9 |
| 11/11/2020 |
8.61
|
5,525,070 | 8.61 | 8.81 | 8.57 | 529,920 | 1,560,000 | -13.1 |
| 10/11/2020 |
8.61
|
7,255,800 | 8.71 | 8.88 | 8.61 | 1,094,760 | 1,128,880 | -0.4 |
| 09/11/2020 |
8.71
|
9,824,290 | 8.51 | 8.91 | 8.54 | 133,160 | 1,813,150 | -21.8 |
| 06/11/2020 |
8.51
|
8,963,860 | 8.27 | 8.57 | 8.24 | 710,140 | 947,560 | -3.0 |
| 05/11/2020 |
8.27
|
4,292,580 | 8.34 | 8.51 | 8.24 | 205,650 | 457,200 | -3.1 |
| 04/11/2020 |
8.34
|
10,720,570 | 7.97 | 8.44 | 7.97 | 90,130 | 681,510 | -7.2 |
| 03/11/2020 |
7.97
|
2,440,160 | 7.93 | 8.03 | 7.90 | 350,100 | 355,640 | -0.1 |
| 02/11/2020 |
7.93
|
2,130,420 | 7.76 | 8.20 | 7.83 | 189,040 | 666,300 | -5.6 |
| 30/10/2020 |
7.76
|
7,742,800 | 7.70 | 7.80 | 7.56 | 2,007,110 | 137,600 | 21.2 |
| 29/10/2020 |
7.70
|
4,112,320 | 7.70 | 7.83 | 7.53 | 915,180 | 3,080 | 10.3 |
| 28/10/2020 |
7.70
|
4,863,550 | 7.90 | 7.97 | 7.66 | 902,250 | 31,040 | 10.1 |
| 27/10/2020 |
7.90
|
4,049,310 | 7.97 | 8.03 | 7.83 | 552,783 | 288,103 | 3.1 |
| 26/10/2020 |
7.97
|
3,918,830 | 8.24 | 8.27 | 7.97 | 215,140 | 188,880 | 0.3 |
| 23/10/2020 |
8.24
|
3,599,520 | 8.24 | 8.37 | 8.20 | 349,660 | 360,860 | -0.1 |
| 22/10/2020 |
8.24
|
5,693,450 | 7.97 | 8.24 | 7.87 | 6,738,612 | 6,562,412 | 2.1 |
| 21/10/2020 |
7.97
|
9,070,740 | 8.27 | 8.27 | 7.97 | 2,387,610 | 256,120 | 25.7 |
| 20/10/2020 |
8.27
|
6,227,250 | 8.24 | 8.27 | 8.03 | 999,770 | 0 | 12.0 |
| 19/10/2020 |
8.24
|
7,954,440 | 8.03 | 8.24 | 7.97 | 3,394,130 | 479,490 | 35.3 |
| 16/10/2020 |
8.03
|
13,617,210 | 7.53 | 8.03 | 7.43 | 2,271,801 | 2,374,131 | -1.4 |
| 15/10/2020 |
7.53
|
5,082,640 | 7.49 | 7.70 | 7.46 | 526,200 | 1,121,460 | -6.7 |
| 14/10/2020 |
7.49
|
1,800,370 | 7.46 | 7.53 | 7.43 | 41,470 | 3,000 | 0.4 |
| 13/10/2020 |
7.46
|
3,564,950 | 7.33 | 7.60 | 7.26 | 245,430 | 9,210 | 2.6 |
| 12/10/2020 |
7.33
|
6,563,040 | 7.56 | 7.70 | 7.29 | 160,950 | 1,659,000 | -16.6 |
| 09/10/2020 |
7.56
|
3,533,190 | 7.53 | 7.66 | 7.53 | 125,280 | 453,730 | -3.7 |
| 08/10/2020 |
7.53
|
7,008,310 | 7.70 | 7.70 | 7.46 | 585,350 | 562,820 | 0.3 |
| 07/10/2020 |
7.70
|
6,639,440 | 7.70 | 7.90 | 7.60 | 1,223,010 | 55,210 | 13.5 |
| 06/10/2020 |
7.70
|
7,630,010 | 7.39 | 7.70 | 7.36 | 1,572,000 | 74,680 | 16.7 |
| 05/10/2020 |
7.39
|
11,928,320 | 6.95 | 7.43 | 6.99 | 696,940 | 920,670 | -2.5 |
| 02/10/2020 |
6.95
|
3,661,860 | 6.99 | 7.06 | 6.79 | 88,180 | 28,420 | 0.6 |
| 01/10/2020 |
6.99
|
2,928,090 | 6.82 | 7.06 | 6.82 | 141,720 | 221,470 | -0.8 |
| 30/09/2020 |
6.82
|
3,825,560 | 6.79 | 6.92 | 6.79 | 13,080 | 1,005,500 | -10.0 |
| 29/09/2020 |
6.79
|
5,110,180 | 7.02 | 7.09 | 6.75 | 47,700 | 1,022,350 | -10.0 |
| 28/09/2020 |
7.02
|
3,231,740 | 6.92 | 7.09 | 6.95 | 510,360 | 219,230 | 3.0 |
| 25/09/2020 |
6.92
|
3,816,130 | 7.02 | 7.09 | 6.89 | 104,000 | 97,000 | 0.1 |
| 24/09/2020 |
7.02
|
4,128,990 | 7.09 | 7.12 | 6.99 | 158,420 | 1,183,800 | -10.7 |