| 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) |
0.09 | 1.31% | 8,386,500 | -150,800 | -1.0 |
6.78
7.20
6.92
|
|
2 tháng
(2025-10-06) |
-0.85 | -10.85% | 28,498,700 | -1,702,100 | -12.6 |
6.62
7.82
6.92
|
|
3 tháng
(2025-09-08) |
-0.48 | -6.39% | 64,194,600 | -868,300 | -5.3 |
6.62
8.48
6.92
|
|
6 tháng
(2025-06-09) |
0.51 | 7.83% | 187,478,400 | 249,400 | 2.5 |
6.39
8.48
6.92
|
|
12 tháng
(2024-12-10) |
-1.19 | -14.62% | 273,121,000 | 979,488 | 2.5 |
5.35
8.48
6.92
|
|
24 tháng
(2023-12-18) |
-1.23 | -14.98% | 806,272,600 | 8,085,320 | 87.0 |
5.35
11.03
6.92
|
|
36 tháng
(2022-12-21) |
0.23 | 3.48% | 1,751,743,000 | 9,083,730 | 99.7 |
5.35
11.03
6.92
|
|
60 tháng
(2020-12-31) |
-2.64 | -27.46% | 3,847,946,920 | 8,130,725 | 84.3 |
5.35
19
6.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/09/2020 |
4.63
|
3,213,730 | 4.51 | 4.70 | 4.55 | 96,290 | 200 | 0.8 |
| 22/09/2020 |
4.51
|
11,230,770 | 4.46 | 4.57 | 4.30 | 484,360 | 9,100 | 3.8 |
| 21/09/2020 |
4.46
|
7,975,280 | 4.69 | 4.78 | 4.46 | 3,850 | 44,480 | -0.3 |
| 18/09/2020 |
4.69
|
8,052,140 | 4.75 | 4.95 | 4.55 | 6,140 | 26,160 | -0.2 |
| 17/09/2020 |
4.75
|
11,267,580 | 4.53 | 4.84 | 4.72 | 29,130 | 154,930 | -1.1 |
| 16/09/2020 |
4.53
|
7,665,780 | 4.24 | 4.53 | 4.29 | 11,680 | 101,780 | -0.7 |
| 15/09/2020 |
4.24
|
5,227,190 | 4.08 | 4.29 | 4.09 | 14,000 | 127,460 | -0.8 |
| 14/09/2020 |
4.08
|
4,141,520 | 3.82 | 4.08 | 3.81 | 10,810 | 5,100 | 0.0 |
| 11/09/2020 |
3.82
|
3,002,380 | 3.80 | 3.92 | 3.78 | 28,760 | 84,030 | -0.4 |
| 10/09/2020 |
3.80
|
4,027,240 | 3.62 | 3.85 | 3.62 | 41,410 | 1,750 | 0.3 |
| 09/09/2020 |
3.62
|
1,987,540 | 3.61 | 3.63 | 3.56 | 39,730 | 10,500 | 0.2 |
| 08/09/2020 |
3.61
|
1,255,710 | 3.58 | 3.63 | 3.56 | 32,590 | 540 | 0.2 |
| 07/09/2020 |
3.58
|
4,076,730 | 3.48 | 3.70 | 3.50 | 62,470 | 0 | 0.4 |
| 04/09/2020 |
3.48
|
1,597,560 | 3.51 | 3.51 | 3.42 | 70,940 | 0 | 0.4 |
| 03/09/2020 |
3.51
|
1,232,160 | 3.50 | 3.55 | 3.49 | 15,000 | 15,200 | -0 |
| 01/09/2020 |
3.50
|
1,070,890 | 3.47 | 3.51 | 3.42 | 69,190 | 0 | 0.4 |
| 31/08/2020 |
3.47
|
1,802,390 | 3.50 | 3.54 | 3.46 | 400 | 28,010 | -0.2 |
| 28/08/2020 |
3.50
|
1,815,970 | 3.53 | 3.56 | 3.50 | 3,690 | 16,390 | -0.1 |
| 27/08/2020 |
3.53
|
1,045,450 | 3.53 | 3.60 | 3.53 | 9,770 | 12,690 | -0.0 |
| 26/08/2020 |
3.53
|
2,294,380 | 3.49 | 3.68 | 3.46 | 46,760 | 170 | 0.3 |
| 25/08/2020 |
3.49
|
2,090,860 | 3.48 | 3.52 | 3.46 | 2,600 | 10 | 0.0 |
| 24/08/2020 |
3.48
|
1,348,470 | 3.41 | 3.50 | 3.44 | 24,010 | 1,240 | 0.1 |
| 21/08/2020 |
3.41
|
2,053,050 | 3.33 | 3.44 | 3.36 | 93,110 | 0 | 0.6 |
| 20/08/2020 |
3.33
|
1,146,900 | 3.35 | 3.38 | 3.31 | 54,500 | 56,930 | -0.0 |
| 19/08/2020 |
3.35
|
1,185,430 | 3.38 | 3.38 | 3.34 | 56,110 | 0 | 0.3 |
| 18/08/2020 |
3.38
|
1,217,290 | 3.31 | 3.41 | 3.31 | 44,210 | 0 | 0.3 |
| 17/08/2020 |
3.31
|
2,017,060 | 3.32 | 3.35 | 3.20 | 55,870 | 10 | 0.3 |
| 14/08/2020 |
3.32
|
2,325,410 | 3.41 | 3.41 | 3.25 | 0 | 70,070 | -0.4 |
| 13/08/2020 |
3.41
|
1,668,240 | 3.46 | 3.52 | 3.41 | 16,770 | 0 | 0.1 |
| 12/08/2020 |
3.46
|
5,173,260 | 3.34 | 3.58 | 3.35 | 1,000 | 77,950 | -0.5 |
| 11/08/2020 |
3.34
|
3,735,280 | 3.23 | 3.34 | 3.24 | 0 | 19,810 | -0.1 |
| 10/08/2020 |
3.23
|
3,143,880 | 3.09 | 3.27 | 3.16 | 0 | 5,550 | -0.0 |
| 07/08/2020 |
3.09
|
2,815,250 | 3.08 | 3.12 | 3.08 | 7,060 | 13,100 | -0.0 |
| 06/08/2020 |
3.08
|
1,435,960 | 3.05 | 3.12 | 3.00 | 52,950 | 0 | 0.3 |
| 05/08/2020 |
3.05
|
4,010,580 | 3.04 | 3.14 | 2.99 | 7,380 | 61,570 | -0.3 |
| 04/08/2020 |
3.04
|
4,328,510 | 3.09 | 3.17 | 3.04 | 0 | 128,990 | -0.7 |
| 03/08/2020 |
3.09
|
4,668,200 | 2.89 | 3.09 | 2.90 | 21,290 | 5,300 | 0.1 |
| 31/07/2020 |
2.89
|
4,531,550 | 2.70 | 2.89 | 2.67 | 17,120 | 45,240 | -0.1 |
| 30/07/2020 |
2.70
|
3,776,330 | 2.58 | 2.76 | 2.58 | 13,300 | 10,900 | 0.0 |
| 29/07/2020 |
2.58
|
1,642,670 | 2.77 | 2.77 | 2.58 | 13,300 | 10,900 | 0.0 |
| 28/07/2020 |
2.77
|
1,161,400 | 2.66 | 2.77 | 2.59 | 89,820 | 0 | 0.4 |
| 27/07/2020 |
2.66
|
1,767,650 | 2.86 | 2.86 | 2.66 | 83,710 | 0 | 0.4 |
| 24/07/2020 |
2.86
|
2,363,290 | 3.07 | 3.07 | 2.86 | 1,100 | 61,520 | -0.3 |
| 23/07/2020 |
3.07
|
2,090,620 | 3.15 | 3.15 | 3.04 | 500 | 25,780 | -0.1 |
| 22/07/2020 |
3.15
|
1,587,310 | 3.16 | 3.21 | 3.08 | 0 | 60,250 | -0.3 |
| 21/07/2020 |
3.16
|
932,690 | 3.17 | 3.20 | 3.14 | 0 | 16,150 | -0.1 |
| 20/07/2020 |
3.17
|
1,664,870 | 3.21 | 3.21 | 3.16 | 500 | 43,770 | -0.2 |
| 17/07/2020 |
3.21
|
1,432,160 | 3.20 | 3.24 | 3.18 | 0 | 600 | -0.0 |
| 16/07/2020 |
3.20
|
967,460 | 3.20 | 3.21 | 3.18 | 0 | 67,980 | -0.4 |
| 15/07/2020 |
3.20
|
1,622,110 | 3.21 | 3.24 | 3.18 | 4,000 | 8,110 | -0.0 |
| 14/07/2020 |
3.21
|
1,659,880 | 3.23 | 3.24 | 3.19 | 0 | 5,820 | -0.0 |
| 13/07/2020 |
3.23
|
1,760,600 | 3.22 | 3.26 | 3.21 | 3,350 | 44,210 | -0.2 |
| 10/07/2020 |
3.22
|
842,070 | 3.26 | 3.26 | 3.20 | 10 | 30,400 | -0.2 |
| 09/07/2020 |
3.26
|
880,760 | 3.17 | 3.29 | 3.17 | 23,810 | 0 | 0.1 |
| 08/07/2020 |
3.17
|
1,566,190 | 3.18 | 3.20 | 3.16 | 38,980 | 0 | 0.2 |
| 07/07/2020 |
3.18
|
1,403,980 | 3.25 | 3.26 | 3.18 | 19,280 | 46,580 | -0.2 |
| 06/07/2020 |
3.25
|
1,701,490 | 3.24 | 3.27 | 3.22 | 0 | 25,340 | -0.1 |
| 03/07/2020 |
3.24
|
2,482,220 | 3.22 | 3.35 | 3.24 | 0 | 62,640 | -0.4 |
| 02/07/2020 |
3.22
|
2,884,530 | 3.13 | 3.24 | 3.14 | 14,470 | 34,470 | -0.1 |
| 01/07/2020 |
3.13
|
1,941,850 | 3.07 | 3.18 | 3.04 | 87,310 | 0 | 0.5 |
| 30/06/2020 |
3.07
|
2,208,080 | 3.12 | 3.20 | 2.97 | 40,690 | 23,150 | 0.1 |
| 29/06/2020 |
3.12
|
1,150,010 | 3.27 | 3.27 | 3.09 | 16,210 | 59,030 | -0.2 |
| 26/06/2020 |
3.27
|
2,520,700 | 3.33 | 3.41 | 3.27 | 300 | 110,670 | -0.6 |
| 25/06/2020 |
3.33
|
2,888,820 | 3.41 | 3.41 | 3.30 | 750 | 49,310 | -0.3 |
| 24/06/2020 |
3.41
|
2,540,430 | 3.50 | 3.51 | 3.40 | 250 | 76,390 | -0.5 |
| 23/06/2020 |
3.50
|
1,497,770 | 3.46 | 3.51 | 3.45 | 26,900 | 42,800 | -0.1 |
| 22/06/2020 |
3.46
|
2,549,670 | 3.38 | 3.52 | 3.38 | 8,720 | 17,780 | -0.1 |
| 19/06/2020 |
3.38
|
2,688,700 | 3.25 | 3.38 | 3.24 | 144,220 | 41,730 | 0.6 |
| 18/06/2020 |
3.25
|
2,003,600 | 3.29 | 3.30 | 3.22 | 29,620 | 27,410 | 0.0 |
| 17/06/2020 |
3.29
|
1,950,670 | 3.30 | 3.34 | 3.24 | 200 | 21,150 | -0.1 |
| 16/06/2020 |
3.30
|
3,137,050 | 3.18 | 3.31 | 3.22 | 174,590 | 11,520 | 0.9 |
| 15/06/2020 |
3.18
|
1,873,870 | 3.34 | 3.46 | 3.18 | 100,500 | 135,100 | -0.2 |
| 12/06/2020 |
3.34
|
2,591,070 | 3.53 | 3.53 | 3.29 | 69,110 | 0 | 0.4 |
| 11/06/2020 |
3.53
|
3,419,860 | 3.78 | 3.79 | 3.53 | 64,710 | 48,280 | 0.1 |
| 10/06/2020 |
3.78
|
4,759,940 | 3.75 | 3.89 | 3.58 | 143,980 | 640 | 0.9 |
| 09/06/2020 |
3.75
|
4,233,310 | 3.78 | 3.87 | 3.68 | 0 | 119,210 | -0.8 |
| 08/06/2020 |
3.78
|
4,022,660 | 3.54 | 3.78 | 3.54 | 52,580 | 2,000 | 0.3 |
| 05/06/2020 |
3.54
|
3,134,550 | 3.34 | 3.58 | 3.29 | 128,530 | 0 | 0.8 |
| 04/06/2020 |
3.34
|
1,876,710 | 3.33 | 3.35 | 3.30 | 102,840 | 1,000 | 0.6 |
| 03/06/2020 |
3.33
|
2,557,190 | 3.31 | 3.38 | 3.27 | 0 | 23,270 | -0.1 |
| 02/06/2020 |
3.31
|
4,357,170 | 3.26 | 3.47 | 3.30 | 18,710 | 95,680 | -0.4 |
| 01/06/2020 |
3.26
|
3,602,090 | 3.05 | 3.26 | 3.09 | 136,690 | 0 | 0.8 |
| 29/05/2020 |
3.05
|
2,465,410 | 3.08 | 3.08 | 3.01 | 68,680 | 0 | 0.4 |
| 28/05/2020 |
3.08
|
1,411,490 | 3.08 | 3.13 | 3.08 | 23,520 | 0 | 0.1 |
| 27/05/2020 |
3.08
|
1,772,160 | 3.16 | 3.18 | 3.08 | 0 | 96,020 | -0.5 |
| 26/05/2020 |
3.16
|
3,426,710 | 3.09 | 3.18 | 3.13 | 46,580 | 7,000 | 0.2 |
| 25/05/2020 |
3.09
|
2,528,420 | 3.04 | 3.09 | 3.04 | 128,190 | 0 | 0.7 |
| 22/05/2020 |
3.04
|
1,822,070 | 3.08 | 3.09 | 3.04 | 1,040 | 21,270 | -0.1 |
| 21/05/2020 |
3.08
|
2,022,410 | 3.06 | 3.12 | 3.04 | 0 | 5,450 | -0.0 |
| 20/05/2020 |
3.06
|
698,900 | 3.06 | 3.10 | 3.04 | 0 | 31,540 | -0.2 |
| 19/05/2020 |
3.06
|
1,385,590 | 3.09 | 3.14 | 3.04 | 14,500 | 31,760 | -0.1 |
| 18/05/2020 |
3.09
|
763,960 | 3.06 | 3.11 | 3.01 | 49,700 | 12,760 | 0.2 |
| 15/05/2020 |
3.06
|
2,271,010 | 3.20 | 3.22 | 3.06 | 0 | 78,300 | -0.4 |
| 14/05/2020 |
3.20
|
3,230,450 | 3.06 | 3.23 | 3.02 | 27,580 | 0 | 0.2 |
| 13/05/2020 |
3.06
|
2,801,570 | 2.96 | 3.08 | 2.93 | 54,570 | 90,320 | -0.2 |
| 12/05/2020 |
2.96
|
2,759,280 | 2.95 | 2.99 | 2.91 | 50,110 | 0 | 0.3 |
| 11/05/2020 |
2.95
|
1,799,320 | 2.88 | 2.99 | 2.90 | 0 | 29,600 | -0.2 |
| 08/05/2020 |
2.88
|
2,185,610 | 2.91 | 2.99 | 2.88 | 3,540 | 0 | 0.0 |
| 07/05/2020 |
2.91
|
1,580,770 | 2.84 | 2.93 | 2.81 | 26,870 | 105,530 | -0.4 |
| 06/05/2020 |
2.84
|
1,335,280 | 2.84 | 2.89 | 2.81 | 6,930 | 17,830 | -0.1 |