| 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) |
-0.20 | -0.68% | 59,363,200 | -2,953,100 | -85.4 |
28.30
30.50
28.80
|
|
2 tháng
(2025-10-06) |
-6.20 | -17.42% | 198,305,300 | -4,138,400 | -125.9 |
28
35.60
28.80
|
|
3 tháng
(2025-09-08) |
-3.27 | -10% | 350,962,900 | -5,866,800 | -189.2 |
28
35.60
28.80
|
|
6 tháng
(2025-06-09) |
6.03 | 25.78% | 843,026,400 | -11,118,375 | -336.6 |
23.11
38.61
28.80
|
|
12 tháng
(2024-12-10) |
3.49 | 13.46% | 1,278,372,886 | -15,169,642 | -450.4 |
19.52
38.61
28.80
|
|
24 tháng
(2023-12-18) |
12.97 | 78.93% | 2,218,606,740 | -5,124,990 | -125.1 |
16.43
38.61
28.80
|
|
36 tháng
(2022-12-21) |
20.92 | 246.85% | 3,096,707,293 | -6,094,134 | -142.9 |
7.63
38.61
28.80
|
|
60 tháng
(2020-12-31) |
23.34 | 384.79% | 4,019,964,505 | -4,465,366 | -97.4 |
5.77
38.61
28.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/02/2021 |
7.31
|
1,077,674 | 7.46 | 7.53 | 7.24 | 0 | 6,500 | -0.1 |
| 17/02/2021 |
7.46
|
1,233,062 | 6.98 | 7.46 | 6.29 | 14,000 | 3,700 | 0.2 |
| 09/02/2021 |
6.98
|
844,133 | 6.73 | 7.06 | 6.58 | 21,600 | 0 | 0.4 |
| 08/02/2021 |
6.73
|
1,682,834 | 7.02 | 7.31 | 6.43 | 49,500 | 3,200 | 0.9 |
| 05/02/2021 |
7.02
|
1,139,704 | 6.80 | 7.17 | 6.80 | 0 | 100 | -0.0 |
| 04/02/2021 |
6.80
|
1,475,574 | 6.54 | 7.17 | 6.58 | 0 | 1,000 | -0.0 |
| 03/02/2021 |
6.54
|
1,693,562 | 5.95 | 6.54 | 5.99 | 0 | 26,000 | -0.5 |
| 02/02/2021 |
5.95
|
845,804 | 5.77 | 6.06 | 5.55 | 0 | 0 | 0 |
| 01/02/2021 |
5.77
|
1,309,600 | 6.40 | 6.54 | 5.77 | 7,200 | 0 | 0.1 |
| 29/01/2021 |
6.40
|
2,084,020 | 6.03 | 6.47 | 5.44 | 26,000 | 3,500 | 0.4 |
| 28/01/2021 |
6.03
|
949,748 | 6.69 | 6.69 | 6.03 | 3,000 | 1,500 | 0.0 |
| 27/01/2021 |
6.69
|
1,646,160 | 7.42 | 7.42 | 6.69 | 3,100 | 0 | 0.1 |
| 26/01/2021 |
7.42
|
1,684,802 | 8.12 | 8.12 | 7.31 | 2,700 | 60,200 | -1.2 |
| 25/01/2021 |
8.12
|
2,375,922 | 8.27 | 8.34 | 7.72 | 2,100 | 13,000 | -0.2 |
| 22/01/2021 |
8.27
|
1,744,400 | 8.49 | 8.49 | 8.12 | 3,000 | 400 | 0.1 |
| 21/01/2021 |
8.49
|
1,831,860 | 8.31 | 8.82 | 8.27 | 6,000 | 3,000 | 0.1 |
| 20/01/2021 |
8.31
|
2,800,971 | 7.87 | 8.31 | 7.17 | 0 | 12,100 | -0.3 |
| 19/01/2021 |
7.87
|
4,216,283 | 8.67 | 8.82 | 7.83 | 3,100 | 43,400 | -0.9 |
| 18/01/2021 |
8.67
|
1,997,605 | 8.71 | 8.97 | 8.64 | 49,700 | 0 | 1.2 |
| 15/01/2021 |
8.71
|
2,330,530 | 8.23 | 8.93 | 8.23 | 15,242 | 6,200 | 0.2 |
| 14/01/2021 |
8.23
|
3,247,562 | 7.50 | 8.23 | 7.24 | 8,200 | 14,500 | -0.1 |
| 13/01/2021 |
7.50
|
1,556,885 | 7.50 | 7.79 | 7.42 | 0 | 7,800 | -0.2 |
| 12/01/2021 |
7.50
|
2,283,700 | 7.35 | 7.57 | 6.98 | 13,100 | 1,100 | 0.2 |
| 11/01/2021 |
7.35
|
2,986,400 | 7.72 | 7.90 | 7.31 | 13,400 | 20,700 | -0.2 |
| 08/01/2021 |
7.72
|
3,156,729 | 7.68 | 8.09 | 7.50 | 38,300 | 9,300 | 0.6 |
| 07/01/2021 |
7.68
|
3,123,700 | 6.98 | 7.68 | 7.35 | 15,200 | 21,200 | -0.1 |
| 06/01/2021 |
6.98
|
1,662,346 | 6.36 | 6.98 | 6.36 | 12,500 | 0 | 0.2 |
| 05/01/2021 |
6.36
|
3,390,945 | 6.32 | 6.54 | 6.29 | 21,900 | 0 | 0.4 |
| 04/01/2021 |
6.32
|
4,256,800 | 6.06 | 6.43 | 6.14 | 21,300 | 0 | 0.4 |
| 31/12/2020 |
6.06
|
1,307,600 | 6.03 | 6.25 | 6.03 | 0 | 10,100 | -0.2 |
| 30/12/2020 |
6.03
|
631,099 | 6.14 | 6.17 | 5.99 | 7,800 | 2,800 | 0.1 |
| 29/12/2020 |
6.14
|
729,252 | 6.14 | 6.32 | 6.06 | 8,200 | 0 | 0.1 |
| 28/12/2020 |
6.14
|
752,784 | 6.03 | 6.29 | 5.95 | 0 | 0 | 0 |
| 25/12/2020 |
6.03
|
654,307 | 5.66 | 6.06 | 5.55 | 12,900 | 0 | 0.2 |
| 24/12/2020 |
5.66
|
655,344 | 5.73 | 5.81 | 5.29 | 2,000 | 0 | 0.0 |
| 23/12/2020 |
5.73
|
689,989 | 5.88 | 6.03 | 5.62 | 0 | 0 | 0 |
| 22/12/2020 |
5.88
|
1,078,354 | 5.62 | 5.92 | 5.59 | 0 | 8,066 | -0.1 |
| 21/12/2020 |
5.62
|
1,032,082 | 5.15 | 5.62 | 5.15 | 0 | 7,800 | -0.1 |
| 18/12/2020 |
5.15
|
596,443 | 5.00 | 5.26 | 4.96 | 0 | 0 | 0 |
| 17/12/2020 |
5.00
|
445,603 | 5.07 | 5.07 | 4.85 | 4,000 | 0 | 0.1 |
| 16/12/2020 |
5.07
|
481,891 | 5.11 | 5.22 | 5.07 | 0 | 0 | 0 |
| 15/12/2020 |
5.11
|
356,068 | 5.22 | 5.26 | 5.11 | 500 | 0 | 0.0 |
| 14/12/2020 |
5.22
|
815,948 | 4.96 | 5.26 | 5.00 | 0 | 0 | 0 |
| 11/12/2020 |
4.96
|
253,527 | 4.85 | 5.04 | 4.78 | 0 | 0 | 0 |
| 10/12/2020 |
4.85
|
307,240 | 5.07 | 5.15 | 4.85 | 1,700 | 0 | 0.0 |
| 09/12/2020 |
5.07
|
493,966 | 4.93 | 5.15 | 4.93 | 0 | 500 | -0.0 |
| 08/12/2020 |
4.93
|
387,905 | 4.67 | 4.96 | 4.67 | 4,600 | 0 | 0.1 |
| 07/12/2020 |
4.67
|
348,804 | 4.63 | 4.78 | 4.48 | 4,000 | 0 | 0.1 |
| 04/12/2020 |
4.63
|
335,923 | 4.63 | 4.70 | 4.52 | 0 | 0 | 0 |
| 03/12/2020 |
4.63
|
404,845 | 4.48 | 4.63 | 4.45 | 0 | 300 | -0.0 |
| 02/12/2020 |
4.48
|
512,350 | 4.30 | 4.52 | 4.26 | 0 | 200 | -0.0 |
| 01/12/2020 |
4.30
|
455,037 | 4.15 | 4.30 | 3.79 | 8,000 | 400 | 0.1 |
| 30/11/2020 |
4.15
|
131,960 | 4.12 | 4.15 | 4.12 | 0 | 0 | 0 |
| 27/11/2020 |
4.12
|
81,320 | 4.08 | 4.12 | 4.08 | 0 | 1,400 | -0.0 |
| 26/11/2020 |
4.08
|
51,515 | 4.12 | 4.12 | 4.08 | 0 | 0 | 0 |
| 25/11/2020 |
4.12
|
96,800 | 4.15 | 4.15 | 4.04 | 0 | 0 | 0 |
| 24/11/2020 |
4.15
|
87,504 | 4.15 | 4.15 | 4.04 | 0 | 0 | 0 |
| 23/11/2020 |
4.15
|
139,739 | 4.15 | 4.15 | 4.04 | 0 | 0 | 0 |
| 20/11/2020 |
4.15
|
68,446 | 4.23 | 4.23 | 4.15 | 0 | 200 | -0.0 |
| 19/11/2020 |
4.23
|
94,125 | 4.23 | 4.23 | 4.15 | 16,000 | 0 | 0.2 |
| 18/11/2020 |
4.23
|
370,110 | 4.04 | 4.23 | 4.04 | 13,300 | 0 | 0.1 |
| 17/11/2020 |
4.04
|
35,215 | 4.04 | 4.04 | 4.01 | 0 | 0 | 0 |
| 16/11/2020 |
4.04
|
158,142 | 4.04 | 4.12 | 3.97 | 1,110 | 0 | 0.0 |
| 13/11/2020 |
4.04
|
60,960 | 4.01 | 4.04 | 3.97 | 0 | 0 | 0 |
| 12/11/2020 |
4.01
|
60,910 | 3.97 | 4.01 | 3.93 | 0 | 0 | 0 |
| 11/11/2020 |
3.97
|
73,900 | 3.97 | 4.01 | 3.93 | 0 | 0 | 0 |
| 10/11/2020 |
3.97
|
211,970 | 3.97 | 4.04 | 3.97 | 0 | 0 | 0 |
| 09/11/2020 |
3.97
|
64,250 | 3.97 | 3.97 | 3.86 | 0 | 0 | 0 |
| 06/11/2020 |
3.97
|
43,640 | 3.93 | 3.97 | 3.86 | 0 | 0 | 0 |
| 05/11/2020 |
3.93
|
79,638 | 3.90 | 3.97 | 3.90 | 0 | 0 | 0 |
| 04/11/2020 |
3.90
|
203,800 | 3.90 | 3.97 | 3.86 | 0 | 0 | 0 |
| 03/11/2020 |
3.90
|
8,000 | 3.86 | 3.90 | 3.86 | 0 | 0 | 0 |
| 02/11/2020 |
3.86
|
13,980 | 3.86 | 3.86 | 3.82 | 0 | 0 | 0 |
| 30/10/2020 |
3.86
|
133,400 | 3.82 | 3.90 | 3.79 | 0 | 0 | 0 |
| 29/10/2020 |
3.82
|
116,928 | 3.86 | 3.86 | 3.75 | 0 | 24,500 | -0.3 |
| 28/10/2020 |
3.86
|
239,330 | 3.97 | 3.97 | 3.82 | 0 | 2,500 | -0.0 |
| 27/10/2020 |
3.97
|
159,220 | 3.97 | 4.04 | 3.90 | 14,600 | 0 | 0.2 |
| 26/10/2020 |
3.97
|
129,830 | 4.08 | 4.19 | 3.97 | 0 | 200 | -0.0 |
| 23/10/2020 |
4.08
|
96,543 | 4.12 | 4.19 | 4.08 | 0 | 0 | 0 |
| 22/10/2020 |
4.12
|
163,918 | 4.15 | 4.15 | 4.04 | 0 | 200 | -0.0 |
| 21/10/2020 |
4.15
|
134,628 | 4.23 | 4.23 | 4.12 | 0 | 0 | 0 |
| 20/10/2020 |
4.23
|
83,000 | 4.19 | 4.23 | 4.15 | 0 | 0 | 0 |
| 19/10/2020 |
4.19
|
484,827 | 4.01 | 4.23 | 3.97 | 300 | 0 | 0.0 |
| 16/10/2020 |
4.01
|
140,100 | 4.01 | 4.01 | 3.93 | 0 | 0 | 0 |
| 15/10/2020 |
4.01
|
84,640 | 3.97 | 4.01 | 3.93 | 200 | 500 | -0.0 |
| 14/10/2020 |
3.97
|
74,300 | 4.01 | 4.04 | 3.93 | 2,000 | 0 | 0.0 |
| 13/10/2020 |
4.01
|
117,100 | 3.97 | 4.01 | 3.93 | 1,000 | 0 | 0.0 |
| 12/10/2020 |
3.97
|
118,400 | 4.04 | 4.08 | 3.93 | 0 | 0 | 0 |
| 09/10/2020 |
4.04
|
105,226 | 4.04 | 4.08 | 3.97 | 2,500 | 0 | 0.0 |
| 08/10/2020 |
4.04
|
109,417 | 4.04 | 4.08 | 3.97 | 1,000 | 0 | 0.0 |
| 07/10/2020 |
4.04
|
213,489 | 4.01 | 4.04 | 3.97 | 0 | 0 | 0 |
| 06/10/2020 |
4.01
|
264,544 | 4.04 | 4.15 | 3.97 | 0 | 0 | 0 |
| 05/10/2020 |
4.04
|
221,092 | 3.93 | 4.04 | 3.93 | 0 | 0 | 0 |
| 02/10/2020 |
3.93
|
186,872 | 3.93 | 3.97 | 3.79 | 0 | 0 | 0 |
| 01/10/2020 |
3.93
|
499,259 | 3.79 | 4.01 | 3.79 | 0 | 0 | 0 |
| 30/09/2020 |
3.79
|
141,384 | 3.71 | 3.79 | 3.64 | 0 | 67 | -0.0 |
| 29/09/2020 |
3.71
|
75,460 | 3.71 | 3.75 | 3.68 | 0 | 0 | 0 |
| 28/09/2020 |
3.71
|
151,488 | 3.68 | 3.71 | 3.64 | 0 | 0 | 0 |
| 25/09/2020 |
3.68
|
85,862 | 3.71 | 3.71 | 3.64 | 0 | 3,300 | -0.0 |
| 24/09/2020 |
3.71
|
51,615 | 3.71 | 3.71 | 3.68 | 0 | 0 | 0 |