| 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) |
1.20 | 17.65% | 3,774,800 | -9,100 | -0.1 |
6.76
8.01
8
|
|
2 tháng
(2025-10-06) |
1.17 | 17.13% | 5,824,200 | -33,300 | -0.2 |
6.20
8.01
8
|
|
3 tháng
(2025-09-08) |
1.66 | 26.18% | 7,829,500 | -36,400 | -0.3 |
6.20
8.01
8
|
|
6 tháng
(2025-06-09) |
2.23 | 38.65% | 22,226,900 | -62,400 | -0.5 |
5.60
8.01
8
|
|
12 tháng
(2024-12-10) |
3.64 | 83.49% | 56,380,600 | -359,863 | -2.0 |
4.32
8.01
8
|
|
24 tháng
(2023-12-18) |
3.24 | 68.07% | 79,913,100 | -335,108 | -1.9 |
3.90
8.01
8
|
|
36 tháng
(2022-12-21) |
3.98 | 99.23% | 138,480,300 | -802,872 | -4.5 |
3.71
8.01
8
|
|
60 tháng
(2020-12-31) |
2.85 | 55.42% | 540,346,178 | -987,251 | -13.1 |
3.54
14.57
8
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/02/2021 |
5.21
|
577,100 | 5.05 | 5.31 | 5.05 | 1,600 | 28,800 | -0.2 |
| 17/02/2021 |
5.05
|
460,900 | 4.72 | 5.05 | 4.80 | 8,300 | 17,700 | -0.1 |
| 09/02/2021 |
4.72
|
441,300 | 4.51 | 4.74 | 4.52 | 18,200 | 0 | 0.1 |
| 08/02/2021 |
4.51
|
357,300 | 4.58 | 4.72 | 4.41 | 3,700 | 29,600 | -0.2 |
| 05/02/2021 |
4.58
|
162,600 | 4.57 | 4.61 | 4.56 | 6,400 | 600 | 0.0 |
| 04/02/2021 |
4.57
|
238,400 | 4.61 | 4.65 | 4.50 | 13,000 | 6,800 | 0.0 |
| 03/02/2021 |
4.61
|
312,500 | 4.46 | 4.63 | 4.35 | 4,200 | 8,500 | -0.0 |
| 02/02/2021 |
4.46
|
496,700 | 4.42 | 4.53 | 4.38 | 24,300 | 27,600 | -0.0 |
| 01/02/2021 |
4.42
|
495,600 | 4.62 | 4.62 | 4.35 | 19,200 | 1,700 | 0.1 |
| 29/01/2021 |
4.62
|
549,800 | 4.53 | 4.81 | 4.23 | 72,100 | 2,100 | 0.4 |
| 28/01/2021 |
4.53
|
1,005,700 | 4.87 | 4.87 | 4.53 | 22,200 | 2,000 | 0.1 |
| 27/01/2021 |
4.87
|
967,100 | 5.17 | 5.17 | 4.83 | 12,000 | 3,900 | 0.1 |
| 26/01/2021 |
5.17
|
567,200 | 5.41 | 5.41 | 5.09 | 16,900 | 16,300 | 0.0 |
| 25/01/2021 |
5.41
|
806,500 | 5.41 | 5.52 | 5.21 | 49,700 | 5,000 | 0.3 |
| 22/01/2021 |
5.41
|
805,600 | 5.46 | 5.54 | 5.39 | 19,900 | 42,900 | -0.2 |
| 21/01/2021 |
5.46
|
1,472,500 | 5.11 | 5.46 | 5.09 | 7,400 | 30,400 | -0.2 |
| 20/01/2021 |
5.11
|
737,500 | 5.09 | 5.21 | 4.74 | 5,300 | 12,100 | -0.0 |
| 19/01/2021 |
5.09
|
1,193,800 | 5.45 | 5.47 | 5.08 | 29,400 | 15,400 | 0.1 |
| 18/01/2021 |
5.45
|
1,231,400 | 5.54 | 5.54 | 5.43 | 31,000 | 41,800 | -0.1 |
| 15/01/2021 |
5.54
|
762,400 | 5.57 | 5.62 | 5.48 | 23,000 | 66,400 | -0.3 |
| 14/01/2021 |
5.57
|
932,100 | 5.51 | 5.59 | 5.47 | 29,300 | 56,400 | -0.2 |
| 13/01/2021 |
5.51
|
2,055,400 | 5.27 | 5.62 | 5.27 | 40,900 | 41,500 | -0.0 |
| 12/01/2021 |
5.27
|
950,000 | 5.20 | 5.27 | 4.94 | 19,700 | 3,700 | 0.1 |
| 11/01/2021 |
5.20
|
736,100 | 5.24 | 5.31 | 5.04 | 2,200 | 12,300 | -0.1 |
| 08/01/2021 |
5.24
|
1,076,400 | 5.27 | 5.36 | 5.23 | 18,900 | 23,200 | -0.0 |
| 07/01/2021 |
5.27
|
1,368,300 | 5.32 | 5.47 | 4.95 | 5,900 | 3,300 | 0.0 |
| 06/01/2021 |
5.32
|
831,600 | 5.41 | 5.43 | 5.24 | 17,600 | 16,500 | 0.0 |
| 05/01/2021 |
5.41
|
604,600 | 5.33 | 5.69 | 5.24 | 1,100 | 9,500 | -0.1 |
| 04/01/2021 |
5.33
|
1,414,800 | 5.15 | 5.47 | 5.15 | 5,600 | 10,600 | -0.0 |
| 31/12/2020 |
5.15
|
847,430 | 5.29 | 5.29 | 5.10 | 14,090 | 7,930 | 0.0 |
| 30/12/2020 |
5.29
|
1,348,710 | 5.10 | 5.45 | 5.15 | 2,000 | 48,890 | -0.2 |
| 29/12/2020 |
5.10
|
2,510,120 | 4.77 | 5.10 | 4.79 | 29,170 | 16,110 | 0.1 |
| 28/12/2020 |
4.77
|
1,758,210 | 4.68 | 4.83 | 4.65 | 23,620 | 3,490 | 0.1 |
| 25/12/2020 |
4.68
|
718,780 | 4.72 | 4.72 | 4.61 | 7,700 | 19,040 | -0.1 |
| 24/12/2020 |
4.72
|
1,026,660 | 4.73 | 4.94 | 4.50 | 3,420 | 26,910 | -0.1 |
| 23/12/2020 |
4.73
|
1,815,120 | 4.42 | 4.73 | 4.50 | 14,990 | 0 | 0.1 |
| 22/12/2020 |
4.42
|
648,570 | 4.45 | 4.45 | 4.39 | 0 | 100 | -0.0 |
| 21/12/2020 |
4.45
|
427,540 | 4.46 | 4.49 | 4.42 | 6,520 | 0 | 0.0 |
| 18/12/2020 |
4.46
|
217,460 | 4.47 | 4.47 | 4.42 | 4,210 | 0 | 0.0 |
| 17/12/2020 |
4.47
|
459,630 | 4.40 | 4.49 | 4.39 | 16,260 | 5,000 | 0.1 |
| 16/12/2020 |
4.40
|
543,830 | 4.36 | 4.48 | 4.39 | 3,960 | 16,890 | -0.1 |
| 15/12/2020 |
4.36
|
556,080 | 4.42 | 4.50 | 4.36 | 7,040 | 0 | 0.0 |
| 14/12/2020 |
4.42
|
391,340 | 4.42 | 4.46 | 4.39 | 8,980 | 2,900 | 0.0 |
| 11/12/2020 |
4.42
|
230,090 | 4.42 | 4.46 | 4.39 | 0 | 9,810 | -0.1 |
| 10/12/2020 |
4.42
|
347,160 | 4.49 | 4.53 | 4.42 | 5,280 | 7,240 | -0.0 |
| 09/12/2020 |
4.49
|
512,870 | 4.45 | 4.50 | 4.43 | 3,670 | 4,530 | -0.0 |
| 08/12/2020 |
4.45
|
433,440 | 4.50 | 4.53 | 4.42 | 140 | 3,100 | -0.0 |
| 07/12/2020 |
4.50
|
604,190 | 4.41 | 4.56 | 4.41 | 1,850 | 8,490 | -0.0 |
| 04/12/2020 |
4.41
|
1,026,560 | 4.35 | 4.57 | 4.32 | 4,030 | 4,000 | 0.0 |
| 03/12/2020 |
4.35
|
285,240 | 4.35 | 4.37 | 4.23 | 5,000 | 9,690 | -0.0 |
| 02/12/2020 |
4.35
|
571,590 | 4.35 | 4.50 | 4.29 | 6,270 | 23,680 | -0.1 |
| 01/12/2020 |
4.35
|
399,810 | 4.41 | 4.41 | 4.23 | 25,160 | 0 | 0.1 |
| 30/11/2020 |
4.41
|
364,260 | 4.35 | 4.43 | 4.35 | 15,420 | 1,000 | 0.1 |
| 27/11/2020 |
4.35
|
563,810 | 4.54 | 4.64 | 4.35 | 120 | 16,860 | -0.1 |
| 26/11/2020 |
4.54
|
1,134,600 | 4.26 | 4.56 | 4.15 | 19,370 | 33,040 | -0.1 |
| 25/11/2020 |
4.26
|
663,650 | 4.46 | 4.46 | 4.24 | 3,500 | 2,040 | 0.0 |
| 24/11/2020 |
4.46
|
564,360 | 4.50 | 4.50 | 4.35 | 1,970 | 3,350 | -0.0 |
| 23/11/2020 |
4.50
|
1,363,270 | 4.67 | 4.67 | 4.41 | 60 | 33,810 | -0.2 |
| 20/11/2020 |
4.67
|
3,018,450 | 4.37 | 4.67 | 4.53 | 23,910 | 5,640 | 0.1 |
| 19/11/2020 |
4.37
|
490,300 | 4.08 | 4.37 | 4.37 | 0 | 2,000 | -0.0 |
| 18/11/2020 |
4.08
|
1,367,280 | 3.82 | 4.08 | 3.80 | 9,380 | 0 | 0.0 |
| 17/11/2020 |
3.82
|
225,870 | 3.82 | 3.85 | 3.78 | 3,000 | 1,980 | 0.0 |
| 16/11/2020 |
3.82
|
193,690 | 3.82 | 3.88 | 3.80 | 5,100 | 0 | 0.0 |
| 13/11/2020 |
3.82
|
601,720 | 3.75 | 3.86 | 3.65 | 8,820 | 80,100 | -0.4 |
| 12/11/2020 |
3.75
|
230,040 | 3.78 | 3.78 | 3.74 | 0 | 12,730 | -0.1 |
| 11/11/2020 |
3.78
|
118,450 | 3.82 | 3.87 | 3.76 | 7,770 | 12,880 | -0.0 |
| 10/11/2020 |
3.82
|
308,640 | 3.84 | 3.89 | 3.75 | 1,780 | 24,560 | -0.1 |
| 09/11/2020 |
3.84
|
245,280 | 3.89 | 3.89 | 3.82 | 2,060 | 27,500 | -0.1 |
| 06/11/2020 |
3.89
|
142,900 | 3.90 | 3.90 | 3.83 | 6,980 | 20,530 | -0.1 |
| 05/11/2020 |
3.90
|
182,580 | 3.90 | 3.93 | 3.83 | 5,180 | 600 | 0.0 |
| 04/11/2020 |
3.90
|
165,750 | 3.90 | 3.96 | 3.87 | 1,310 | 620 | 0.0 |
| 03/11/2020 |
3.90
|
112,910 | 3.89 | 3.97 | 3.88 | 1,000 | 2,690 | -0.0 |
| 02/11/2020 |
3.89
|
136,330 | 3.80 | 3.97 | 3.78 | 4,110 | 1,050 | 0.0 |
| 30/10/2020 |
3.80
|
169,550 | 3.77 | 3.82 | 3.75 | 4,730 | 7,460 | -0.0 |
| 29/10/2020 |
3.77
|
324,040 | 3.70 | 3.86 | 3.52 | 37,730 | 1,000 | 0.2 |
| 28/10/2020 |
3.70
|
521,330 | 3.93 | 3.93 | 3.69 | 1,000 | 12,980 | -0.1 |
| 27/10/2020 |
3.93
|
415,510 | 4.14 | 4.14 | 3.93 | 250 | 21,720 | -0.1 |
| 26/10/2020 |
4.14
|
262,830 | 4.22 | 4.26 | 4.14 | 6,280 | 14,380 | -0.0 |
| 23/10/2020 |
4.22
|
428,120 | 4.21 | 4.23 | 4.18 | 11,440 | 500 | 0.1 |
| 22/10/2020 |
4.21
|
316,410 | 4.26 | 4.27 | 4.20 | 2,000 | 3,590 | -0.0 |
| 21/10/2020 |
4.26
|
221,190 | 4.31 | 4.35 | 4.23 | 0 | 10,390 | -0.1 |
| 20/10/2020 |
4.31
|
360,160 | 4.18 | 4.35 | 4.20 | 56,990 | 0 | 0.3 |
| 19/10/2020 |
4.18
|
456,870 | 4.19 | 4.35 | 4.18 | 0 | 31,480 | -0.2 |
| 16/10/2020 |
4.19
|
1,112,220 | 4.31 | 4.31 | 4.10 | 12,420 | 88,720 | -0.4 |
| 15/10/2020 |
4.31
|
928,390 | 4.46 | 4.46 | 4.31 | 0 | 22,340 | -0.1 |
| 14/10/2020 |
4.46
|
432,440 | 4.55 | 4.57 | 4.46 | 200 | 10,960 | -0.1 |
| 13/10/2020 |
4.55
|
607,340 | 4.56 | 4.57 | 4.47 | 13,180 | 50,780 | -0.2 |
| 12/10/2020 |
4.56
|
570,080 | 4.64 | 4.68 | 4.54 | 1,330 | 29,360 | -0.2 |
| 09/10/2020 |
4.64
|
468,430 | 4.63 | 4.68 | 4.59 | 0 | 5,510 | -0.0 |
| 08/10/2020 |
4.63
|
398,420 | 4.70 | 4.72 | 4.58 | 0 | 19,490 | -0.1 |
| 07/10/2020 |
4.70
|
1,292,970 | 4.60 | 4.74 | 4.53 | 44,240 | 0 | 0.3 |
| 06/10/2020 |
4.60
|
1,041,560 | 4.54 | 4.62 | 4.55 | 3,000 | 1,890 | 0.0 |
| 05/10/2020 |
4.54
|
494,880 | 4.57 | 4.60 | 4.51 | 0 | 9,050 | -0.1 |
| 02/10/2020 |
4.57
|
1,898,380 | 4.48 | 4.74 | 4.48 | 0 | 98,070 | -0.6 |
| 01/10/2020 |
4.48
|
980,820 | 4.19 | 4.48 | 4.35 | 12,940 | 2,780 | 0.1 |
| 30/09/2020 |
4.19
|
423,340 | 4.16 | 4.19 | 4.05 | 50,090 | 0 | 0.3 |
| 29/09/2020 |
4.16
|
914,650 | 4.32 | 4.35 | 4.11 | 3,000 | 6,960 | -0.0 |
| 28/09/2020 |
4.32
|
646,600 | 4.44 | 4.48 | 4.32 | 0 | 32,730 | -0.2 |
| 25/09/2020 |
4.44
|
477,530 | 4.42 | 4.53 | 4.35 | 11,940 | 19,550 | -0.0 |
| 24/09/2020 |
4.42
|
783,870 | 4.50 | 4.50 | 4.38 | 30,000 | 0 | 0.2 |