| 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 | -1.30% | 12,334,800 | 2,300 | -0.1 |
14.65
15.60
15.35
|
|
2 tháng
(2025-10-06) |
-2.20 | -12.64% | 42,952,600 | 76,800 | 1.2 |
14.65
17.50
15.35
|
|
3 tháng
(2025-09-08) |
-1.80 | -10.59% | 91,714,200 | -666,300 | -12.1 |
14.65
19.20
15.35
|
|
6 tháng
(2025-06-09) |
1.30 | 9.35% | 320,497,700 | 2,081,531 | 39.4 |
13.45
19.70
15.35
|
|
12 tháng
(2024-12-10) |
2.55 | 20.16% | 479,417,500 | 2,540,857 | 40.8 |
11.15
19.70
15.35
|
|
24 tháng
(2023-12-18) |
1.40 | 10.13% | 745,747,700 | -2,033,993 | -29.2 |
11.15
19.70
15.35
|
|
36 tháng
(2022-12-21) |
6.35 | 71.81% | 1,536,011,600 | 347,581 | -5.1 |
8.69
19.70
15.35
|
|
60 tháng
(2020-12-31) |
2.25 | 17.40% | 3,284,488,060 | -33,270,780 | -429.6 |
6.18
35.11
15.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/09/2020 |
9.31
|
893,210 | 9.22 | 9.49 | 9.22 | 26,710 | 0 | 0.3 |
| 22/09/2020 |
9.22
|
1,285,390 | 9.31 | 9.31 | 9.14 | 9,470 | 38,000 | -0.3 |
| 21/09/2020 |
9.31
|
1,068,750 | 9.40 | 9.44 | 9.22 | 0 | 4,960 | -0.1 |
| 18/09/2020 |
9.40
|
674,270 | 9.44 | 9.49 | 9.35 | 2,440 | 5,000 | -0.0 |
| 17/09/2020 |
9.44
|
2,706,240 | 9.22 | 9.62 | 9.27 | 10,550 | 102,560 | -1.0 |
| 16/09/2020 |
9.22
|
967,700 | 9.00 | 9.22 | 9.00 | 11,690 | 400 | 0.1 |
| 15/09/2020 |
9.00
|
1,494,250 | 9.18 | 9.22 | 8.96 | 32,410 | 21,000 | 0.1 |
| 14/09/2020 |
9.18
|
733,830 | 9.14 | 9.22 | 9.09 | 10,030 | 0 | 0.1 |
| 11/09/2020 |
9.14
|
499,380 | 9.18 | 9.22 | 9.09 | 32,630 | 0 | 0.3 |
| 10/09/2020 |
9.18
|
1,196,280 | 9.00 | 9.35 | 9.00 | 0 | 22,870 | -0.2 |
| 09/09/2020 |
9.00
|
567,110 | 9.09 | 9.14 | 8.92 | 1,020 | 47,650 | -0.5 |
| 08/09/2020 |
9.09
|
2,101,870 | 8.77 | 9.09 | 8.74 | 18,160 | 50,000 | -0.3 |
| 07/09/2020 |
8.77
|
545,540 | 8.83 | 8.92 | 8.77 | 400 | 10,220 | -0.1 |
| 04/09/2020 |
8.83
|
510,430 | 8.92 | 8.92 | 8.74 | 2,000 | 8,140 | -0.1 |
| 03/09/2020 |
8.92
|
567,500 | 8.87 | 9.05 | 8.87 | 16,200 | 7,500 | 0.1 |
| 01/09/2020 |
8.87
|
445,850 | 8.78 | 8.96 | 8.78 | 0 | 0 | 0 |
| 31/08/2020 |
8.78
|
805,780 | 8.87 | 9.05 | 8.76 | 790 | 5,360 | -0.0 |
| 28/08/2020 |
8.87
|
909,870 | 9.00 | 9.09 | 8.78 | 400 | 8,240 | -0.1 |
| 27/08/2020 |
9.00
|
703,550 | 8.96 | 9.18 | 9.00 | 15,900 | 0 | 0.2 |
| 26/08/2020 |
8.96
|
904,260 | 8.92 | 9.05 | 8.78 | 60,980 | 56,020 | 0.1 |
| 25/08/2020 |
8.92
|
1,375,660 | 8.70 | 9.14 | 8.68 | 100 | 64,990 | -0.7 |
| 24/08/2020 |
8.70
|
701,880 | 8.65 | 8.78 | 8.70 | 0 | 0 | 0 |
| 21/08/2020 |
8.65
|
443,340 | 8.60 | 8.68 | 8.52 | 11,350 | 0 | 0.1 |
| 20/08/2020 |
8.60
|
673,450 | 8.65 | 8.69 | 8.52 | 2,860 | 26,510 | -0.2 |
| 19/08/2020 |
8.65
|
465,040 | 8.72 | 8.74 | 8.61 | 0 | 5,970 | -0.1 |
| 18/08/2020 |
8.72
|
913,870 | 8.65 | 8.87 | 8.65 | 2,000 | 34,690 | -0.3 |
| 17/08/2020 |
8.65
|
856,150 | 8.38 | 8.65 | 8.38 | 0 | 22,680 | -0.2 |
| 14/08/2020 |
8.38
|
713,860 | 8.37 | 8.56 | 8.34 | 0 | 17,220 | -0.2 |
| 13/08/2020 |
8.37
|
638,460 | 8.28 | 8.40 | 8.31 | 5,980 | 11,610 | -0.1 |
| 12/08/2020 |
8.28
|
604,860 | 8.21 | 8.42 | 8.21 | 0 | 33,230 | -0.3 |
| 11/08/2020 |
8.21
|
443,410 | 8.17 | 8.28 | 8.17 | 2,410 | 9,860 | -0.1 |
| 10/08/2020 |
8.17
|
440,020 | 8.08 | 8.30 | 8.08 | 0 | 19,960 | -0.2 |
| 07/08/2020 |
8.08
|
703,530 | 8.22 | 8.22 | 8.04 | 0 | 28,880 | -0.3 |
| 06/08/2020 |
8.22
|
467,320 | 8.34 | 8.38 | 8.17 | 0 | 19,760 | -0.2 |
| 05/08/2020 |
8.34
|
948,320 | 8.21 | 8.40 | 8.08 | 4,910 | 10,590 | -0.1 |
| 04/08/2020 |
8.21
|
799,410 | 7.77 | 8.25 | 7.89 | 0 | 15,270 | -0.1 |
| 03/08/2020 |
7.77
|
522,490 | 7.45 | 7.82 | 7.45 | 25,350 | 0 | 0.2 |
| 31/07/2020 |
7.45
|
349,600 | 7.56 | 7.57 | 7.38 | 850 | 6,420 | -0.0 |
| 30/07/2020 |
7.56
|
595,570 | 7.47 | 7.73 | 7.47 | 13,460 | 1,750 | 0.1 |
| 29/07/2020 |
7.47
|
1,164,270 | 8.00 | 8.00 | 7.45 | 13,460 | 1,750 | 0.1 |
| 28/07/2020 |
8.00
|
980,530 | 7.94 | 8.16 | 7.61 | 68,200 | 0 | 0.6 |
| 27/07/2020 |
7.94
|
797,610 | 8.54 | 8.54 | 7.94 | 58,020 | 0 | 0.5 |
| 24/07/2020 |
8.54
|
1,472,170 | 9.18 | 9.18 | 8.54 | 1,230 | 14,560 | -0.1 |
| 23/07/2020 |
9.18
|
673,390 | 9.35 | 9.35 | 9.09 | 1,480 | 13,650 | -0.1 |
| 22/07/2020 |
9.35
|
799,770 | 9.40 | 9.44 | 9.22 | 10 | 32,130 | -0.3 |
| 21/07/2020 |
9.40
|
685,340 | 9.35 | 9.44 | 9.22 | 310 | 5,160 | -0.1 |
| 20/07/2020 |
9.35
|
552,580 | 9.35 | 9.49 | 9.31 | 0 | 13,220 | -0.1 |
| 17/07/2020 |
9.35
|
601,590 | 9.35 | 9.49 | 9.22 | 65,900 | 0 | 0.7 |
| 16/07/2020 |
9.35
|
750,510 | 9.35 | 9.49 | 9.27 | 0 | 5,290 | -0.1 |
| 15/07/2020 |
9.35
|
631,470 | 9.49 | 9.66 | 9.35 | 0 | 7,820 | -0.1 |
| 14/07/2020 |
9.49
|
509,800 | 9.44 | 9.57 | 9.31 | 2,480 | 7,960 | -0.1 |
| 13/07/2020 |
9.44
|
895,580 | 9.62 | 9.84 | 9.31 | 1,190 | 61,120 | -0.7 |
| 10/07/2020 |
9.62
|
1,292,470 | 9.40 | 9.79 | 9.14 | 0 | 54,180 | -0.6 |
| 09/07/2020 |
9.40
|
1,528,620 | 9.22 | 9.66 | 9.40 | 0 | 15,490 | -0.2 |
| 08/07/2020 |
9.22
|
784,140 | 8.87 | 9.22 | 8.87 | 22,520 | 0 | 0.2 |
| 07/07/2020 |
8.87
|
660,060 | 9.00 | 9.09 | 8.83 | 9,830 | 5,150 | 0.0 |
| 06/07/2020 |
9.00
|
516,990 | 8.87 | 9.14 | 8.92 | 18,860 | 0 | 0.2 |
| 03/07/2020 |
8.87
|
411,960 | 9.00 | 9.14 | 8.87 | 20,000 | 17,150 | 0.0 |
| 02/07/2020 |
9.00
|
850,520 | 9.09 | 9.27 | 8.96 | 19,480 | 1,300 | 0.2 |
| 01/07/2020 |
9.09
|
928,750 | 8.61 | 9.18 | 8.61 | 49,640 | 2,380 | 0.5 |
| 30/06/2020 |
8.61
|
724,730 | 8.72 | 8.96 | 8.34 | 54,270 | 23,110 | 0.3 |
| 29/06/2020 |
8.72
|
1,182,120 | 9.35 | 9.35 | 8.71 | 7,920 | 42,050 | -0.4 |
| 26/06/2020 |
9.35
|
1,240,500 | 9.44 | 9.66 | 9.05 | 0 | 59,900 | -0.6 |
| 25/06/2020 |
9.44
|
1,466,670 | 9.40 | 9.71 | 9.05 | 0 | 19,310 | -0.2 |
| 24/06/2020 |
9.40
|
1,432,240 | 9.49 | 9.84 | 9.40 | 21,910 | 75,280 | -0.6 |
| 23/06/2020 |
9.49
|
2,973,210 | 8.87 | 9.49 | 8.92 | 20,440 | 10,300 | 0.1 |
| 22/06/2020 |
8.87
|
1,141,000 | 8.76 | 9.00 | 8.74 | 8,090 | 68,970 | -0.6 |
| 19/06/2020 |
8.76
|
862,920 | 8.51 | 8.78 | 8.55 | 57,030 | 0 | 0.6 |
| 18/06/2020 |
8.51
|
515,390 | 8.47 | 8.60 | 8.40 | 27,550 | 800 | 0.3 |
| 17/06/2020 |
8.47
|
685,700 | 8.51 | 8.61 | 8.43 | 95,910 | 0 | 0.9 |
| 16/06/2020 |
8.51
|
552,320 | 8.39 | 8.65 | 8.40 | 1,200 | 19,480 | -0.2 |
| 15/06/2020 |
8.39
|
1,161,360 | 8.70 | 8.96 | 8.34 | 1,380 | 44,780 | -0.4 |
| 12/06/2020 |
8.70
|
867,350 | 8.61 | 8.78 | 8.26 | 30,290 | 11,460 | 0.2 |
| 11/06/2020 |
8.61
|
3,033,470 | 9.18 | 9.75 | 8.61 | 0 | 93,760 | -1.0 |
| 10/06/2020 |
9.18
|
2,777,510 | 8.58 | 9.18 | 8.41 | 17,120 | 813,070 | -8.3 |
| 09/06/2020 |
8.58
|
1,309,180 | 8.74 | 8.92 | 8.13 | 16,960 | 700 | 0.2 |
| 08/06/2020 |
8.74
|
1,722,670 | 8.65 | 8.96 | 8.70 | 16,070 | 40,000 | -0.2 |
| 05/06/2020 |
8.65
|
1,272,220 | 8.48 | 8.78 | 8.38 | 40,070 | 0 | 0.4 |
| 04/06/2020 |
8.48
|
1,759,860 | 8.27 | 8.54 | 8.26 | 41,490 | 0 | 0.4 |
| 03/06/2020 |
8.27
|
561,300 | 8.18 | 8.34 | 8.20 | 6,220 | 0 | 0.1 |
| 02/06/2020 |
8.18
|
2,036,300 | 8.08 | 8.41 | 8.10 | 45,870 | 0 | 0.4 |
| 01/06/2020 |
8.08
|
720,560 | 8.06 | 8.15 | 7.99 | 29,350 | 0 | 0.3 |
| 29/05/2020 |
8.06
|
488,610 | 8.13 | 8.18 | 8.04 | 12,450 | 550 | 0.1 |
| 28/05/2020 |
8.13
|
564,180 | 8.18 | 8.19 | 8.08 | 37,970 | 0 | 0.4 |
| 27/05/2020 |
8.18
|
1,670,280 | 8.13 | 8.34 | 8.15 | 26,580 | 18,440 | 0.1 |
| 26/05/2020 |
8.13
|
930,050 | 8.08 | 8.13 | 8.08 | 29,170 | 0 | 0.3 |
| 25/05/2020 |
8.08
|
870,140 | 8.01 | 8.16 | 7.98 | 16,720 | 0 | 0.2 |
| 22/05/2020 |
8.01
|
453,300 | 8.12 | 8.12 | 7.98 | 0 | 28,180 | -0.3 |
| 21/05/2020 |
8.12
|
694,800 | 8.08 | 8.12 | 8.01 | 25,000 | 4,030 | 0.2 |
| 20/05/2020 |
8.08
|
604,470 | 7.91 | 8.08 | 7.88 | 0 | 18,430 | -0.2 |
| 19/05/2020 |
7.91
|
872,600 | 8.03 | 8.20 | 7.91 | 0 | 23,370 | -0.2 |
| 18/05/2020 |
8.03
|
319,850 | 8.03 | 8.07 | 7.91 | 9,630 | 0 | 0.1 |
| 15/05/2020 |
8.03
|
1,186,110 | 8.15 | 8.26 | 7.82 | 7,850 | 33,980 | -0.2 |
| 14/05/2020 |
8.15
|
866,520 | 8.21 | 8.29 | 8.09 | 15,130 | 30,000 | -0.1 |
| 13/05/2020 |
8.21
|
1,021,770 | 8.19 | 8.35 | 8.09 | 39,560 | 6,000 | 0.3 |
| 12/05/2020 |
8.19
|
1,078,380 | 8.08 | 8.30 | 7.98 | 75,580 | 0 | 0.7 |
| 11/05/2020 |
8.08
|
1,014,870 | 7.96 | 8.12 | 7.91 | 28,010 | 200 | 0.3 |
| 08/05/2020 |
7.96
|
1,126,340 | 8.08 | 8.13 | 7.95 | 12,960 | 15,900 | -0.0 |
| 07/05/2020 |
8.08
|
1,098,690 | 8.08 | 8.13 | 7.98 | 3,540 | 7,050 | -0.0 |
| 06/05/2020 |
8.08
|
1,333,500 | 7.73 | 8.15 | 7.73 | 78,050 | 2,000 | 0.7 |