| 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) |
0.54 | 11.66% | 24,390,900 | 0 | 0 |
4.48
5.19
5.19
|
|
2 tháng
(2025-10-06) |
0.38 | 7.93% | 39,980,400 | 0 | 0 |
4.30
5.19
5.19
|
|
3 tháng
(2025-09-08) |
0.49 | 10.47% | 56,134,600 | 0 | 0 |
4.30
5.19
5.19
|
|
6 tháng
(2025-06-09) |
0.76 | 17.23% | 190,708,700 | 0 | 0 |
4.30
5.41
5.19
|
|
12 tháng
(2024-12-10) |
0.95 | 22.51% | 330,767,600 | -5,170 | -0.0 |
3.85
5.41
5.19
|
|
24 tháng
(2023-12-18) |
0.68 | 15.14% | 570,538,900 | -30,970 | -0.1 |
3.85
5.41
5.19
|
|
36 tháng
(2022-12-21) |
1.47 | 39.73% | 1,305,326,000 | -36,561 | -0.7 |
3.47
6.83
5.19
|
|
60 tháng
(2020-12-31) |
-9.02 | -63.56% | 3,984,409,150 | -3,438,728 | -45.2 |
3.04
20.10
5.19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/09/2020 |
8.22
|
197,790 | 8.27 | 8.35 | 8.19 | 0 | 6,790 | -0.1 |
| 22/09/2020 |
8.27
|
195,280 | 8.32 | 8.33 | 8.09 | 12,500 | 20 | 0.1 |
| 21/09/2020 |
8.32
|
232,180 | 8.45 | 8.45 | 8.28 | 1,840 | 9,760 | -0.1 |
| 18/09/2020 |
8.45
|
175,670 | 8.39 | 8.48 | 8.26 | 0 | 0 | 0 |
| 17/09/2020 |
8.39
|
321,490 | 8.41 | 8.42 | 8.27 | 3,000 | 5,930 | -0.0 |
| 16/09/2020 |
8.41
|
133,460 | 8.49 | 8.53 | 8.36 | 3,000 | 12,780 | -0.1 |
| 15/09/2020 |
8.49
|
191,430 | 8.48 | 8.55 | 8.46 | 9,200 | 5,760 | 0.0 |
| 14/09/2020 |
8.48
|
588,340 | 8.45 | 8.69 | 8.33 | 5,440 | 0 | 0.0 |
| 11/09/2020 |
8.45
|
157,820 | 8.45 | 8.45 | 8.32 | 7,940 | 610 | 0.1 |
| 10/09/2020 |
8.45
|
336,840 | 8.41 | 8.54 | 8.32 | 0 | 9,940 | -0.1 |
| 09/09/2020 |
8.41
|
178,580 | 8.41 | 8.41 | 7.95 | 14,100 | 190 | 0.1 |
| 08/09/2020 |
8.41
|
594,590 | 8.04 | 8.41 | 8.04 | 14,470 | 3,640 | 0.1 |
| 07/09/2020 |
8.04
|
713,780 | 8.56 | 8.59 | 8.04 | 0 | 27,640 | -0.3 |
| 04/09/2020 |
8.56
|
511,670 | 8.68 | 8.68 | 8.43 | 4,000 | 20,880 | -0.2 |
| 03/09/2020 |
8.68
|
284,650 | 8.72 | 8.90 | 8.60 | 100 | 18,770 | -0.2 |
| 01/09/2020 |
8.72
|
521,140 | 8.64 | 8.78 | 8.61 | 2,270 | 9,900 | -0.1 |
| 31/08/2020 |
8.64
|
671,100 | 8.64 | 8.97 | 8.58 | 600 | 12,990 | -0.1 |
| 28/08/2020 |
8.64
|
702,510 | 8.64 | 8.74 | 8.53 | 6,730 | 5,550 | 0.0 |
| 27/08/2020 |
8.64
|
491,160 | 8.78 | 8.78 | 8.62 | 0 | 17,620 | -0.2 |
| 26/08/2020 |
8.78
|
481,200 | 8.95 | 8.95 | 8.72 | 13,610 | 0 | 0.1 |
| 25/08/2020 |
8.95
|
1,058,190 | 8.67 | 9.06 | 8.66 | 4,370 | 3,900 | 0.0 |
| 24/08/2020 |
8.67
|
603,350 | 8.64 | 8.73 | 8.64 | 5,490 | 0 | 0.1 |
| 21/08/2020 |
8.64
|
848,530 | 8.60 | 8.76 | 8.52 | 11,450 | 4,210 | 0.1 |
| 20/08/2020 |
8.60
|
426,810 | 8.66 | 8.70 | 8.48 | 0 | 24,660 | -0.2 |
| 19/08/2020 |
8.66
|
499,270 | 8.60 | 8.87 | 8.52 | 1,550 | 9,650 | -0.1 |
| 18/08/2020 |
8.60
|
444,600 | 8.72 | 8.72 | 8.60 | 0 | 0 | 0 |
| 17/08/2020 |
8.72
|
464,410 | 8.75 | 8.78 | 8.56 | 0 | 22,250 | -0.2 |
| 14/08/2020 |
8.75
|
1,395,490 | 8.90 | 9.11 | 8.50 | 4,000 | 62,270 | -0.6 |
| 13/08/2020 |
8.90
|
2,316,200 | 8.32 | 8.90 | 8.13 | 1,300 | 11,840 | -0.1 |
| 12/08/2020 |
8.32
|
275,440 | 8.32 | 8.33 | 8.15 | 990 | 33,480 | -0.3 |
| 11/08/2020 |
8.32
|
470,030 | 8.39 | 8.50 | 8.23 | 0 | 35,430 | -0.3 |
| 10/08/2020 |
8.39
|
1,219,520 | 8.49 | 8.60 | 8.37 | 420 | 30,250 | -0.3 |
| 07/08/2020 |
8.49
|
379,390 | 8.60 | 8.60 | 8.36 | 0 | 22,980 | -0.2 |
| 06/08/2020 |
8.60
|
1,042,650 | 8.65 | 8.73 | 8.45 | 7,410 | 13,780 | -0.1 |
| 05/08/2020 |
8.65
|
1,377,190 | 8.32 | 8.71 | 8.28 | 8,770 | 6,340 | 0.0 |
| 04/08/2020 |
8.32
|
1,050,170 | 8.02 | 8.41 | 8.04 | 0 | 10,590 | -0.1 |
| 03/08/2020 |
8.02
|
570,070 | 7.75 | 8.12 | 7.23 | 13,530 | 8,030 | 0.0 |
| 31/07/2020 |
7.75
|
169,060 | 7.81 | 7.85 | 7.50 | 640 | 6,370 | -0.0 |
| 30/07/2020 |
7.81
|
275,620 | 7.74 | 8.04 | 7.44 | 7,880 | 10,430 | -0.0 |
| 29/07/2020 |
7.74
|
487,070 | 8.32 | 8.32 | 7.74 | 3,470 | 0 | 0.0 |
| 28/07/2020 |
8.32
|
1,184,070 | 8.16 | 8.41 | 7.77 | 88,050 | 3,000 | 0.7 |
| 27/07/2020 |
8.16
|
742,340 | 8.77 | 8.77 | 8.16 | 58,910 | 2,100 | 0.5 |
| 24/07/2020 |
8.77
|
1,303,320 | 9.43 | 9.43 | 8.77 | 7,900 | 0 | 0.1 |
| 23/07/2020 |
9.43
|
1,661,470 | 10.12 | 10.26 | 9.43 | 5,020 | 13,770 | -0.1 |
| 22/07/2020 |
10.12
|
876,740 | 10.26 | 10.58 | 9.94 | 2,000 | 32,390 | -0.3 |
| 21/07/2020 |
10.26
|
635,660 | 10.26 | 10.49 | 10.03 | 8,280 | 500 | 0.1 |
| 20/07/2020 |
10.26
|
1,039,460 | 10.49 | 10.54 | 9.84 | 1,320 | 92,640 | -1.0 |
| 17/07/2020 |
10.49
|
887,430 | 10.26 | 10.86 | 10.26 | 2,000 | 29,410 | -0.3 |
| 16/07/2020 |
10.26
|
1,707,640 | 9.61 | 10.26 | 10.17 | 17,000 | 1,000 | 0.2 |
| 15/07/2020 |
9.61
|
240,080 | 8.98 | 9.61 | 9.61 | 0 | 2,230 | -0.0 |
| 14/07/2020 |
8.98
|
412,380 | 9.06 | 9.07 | 8.94 | 0 | 31,200 | -0.3 |
| 13/07/2020 |
9.06
|
419,180 | 9.23 | 9.23 | 9.02 | 1,000 | 27,010 | -0.3 |
| 10/07/2020 |
9.23
|
316,450 | 9.23 | 9.43 | 8.97 | 3,150 | 19,470 | -0.2 |
| 09/07/2020 |
9.23
|
1,644,310 | 8.64 | 9.24 | 8.64 | 42,100 | 500 | 0.4 |
| 08/07/2020 |
8.64
|
469,660 | 8.69 | 8.87 | 8.64 | 16,300 | 80,560 | -0.6 |
| 07/07/2020 |
8.69
|
686,560 | 8.69 | 8.80 | 8.46 | 6,350 | 17,050 | -0.1 |
| 06/07/2020 |
8.69
|
827,530 | 8.87 | 9.18 | 8.69 | 6,050 | 12,410 | -0.1 |
| 03/07/2020 |
8.87
|
650,400 | 8.72 | 8.90 | 8.60 | 27,180 | 0 | 0.3 |
| 02/07/2020 |
8.72
|
567,490 | 8.68 | 8.77 | 8.41 | 42,730 | 300 | 0.4 |
| 01/07/2020 |
8.68
|
1,197,930 | 8.27 | 8.73 | 8.26 | 92,940 | 500 | 0.8 |
| 30/06/2020 |
8.27
|
1,489,030 | 8.26 | 8.41 | 7.76 | 8,100 | 32,920 | -0.2 |
| 29/06/2020 |
8.26
|
1,805,980 | 8.15 | 8.37 | 7.87 | 11,010 | 20,660 | -0.1 |
| 26/06/2020 |
8.15
|
1,279,990 | 8.35 | 8.41 | 8.08 | 8,100 | 32,920 | -0.2 |
| 25/06/2020 |
8.35
|
1,513,340 | 8.11 | 8.55 | 7.86 | 28,370 | 8,990 | 0.2 |
| 24/06/2020 |
8.11
|
1,104,080 | 8.11 | 8.50 | 7.95 | 7,330 | 36,810 | -0.3 |
| 23/06/2020 |
8.11
|
3,250,140 | 7.58 | 8.11 | 7.53 | 87,510 | 1,000 | 0.7 |
| 22/06/2020 |
7.58
|
1,102,890 | 7.73 | 7.97 | 7.57 | 14,490 | 51,970 | -0.3 |
| 19/06/2020 |
7.73
|
1,881,020 | 7.23 | 7.73 | 7.23 | 95,790 | 0 | 0.8 |
| 18/06/2020 |
7.23
|
3,022,130 | 7.23 | 7.56 | 6.98 | 72,090 | 2,300 | 0.5 |
| 17/06/2020 |
7.23
|
5,702,110 | 7.57 | 8.10 | 7.13 | 12,970 | 109,660 | -0.8 |
| 16/06/2020 |
7.57
|
210,300 | 7.08 | 7.57 | 7.57 | 0 | 500 | -0.0 |
| 15/06/2020 |
7.08
|
3,110,310 | 6.62 | 7.08 | 7.02 | 0 | 100,100 | -0.8 |
| 12/06/2020 |
6.62
|
1,965,640 | 6.19 | 6.62 | 5.99 | 6,920 | 132,590 | -0.9 |
| 11/06/2020 |
6.19
|
3,246,530 | 6.32 | 6.76 | 6.19 | 500 | 109,070 | -0.8 |
| 10/06/2020 |
6.32
|
1,969,840 | 5.92 | 6.32 | 6.01 | 0 | 103,010 | -0.7 |
| 09/06/2020 |
5.92
|
1,002,130 | 6.19 | 6.28 | 5.92 | 8,110 | 89,020 | -0.5 |
| 08/06/2020 |
6.19
|
2,404,290 | 5.88 | 6.28 | 5.89 | 51,670 | 10,000 | 0.3 |
| 05/06/2020 |
5.88
|
479,000 | 5.91 | 5.98 | 5.81 | 7,490 | 0 | 0.0 |
| 04/06/2020 |
5.91
|
1,381,540 | 5.73 | 6.04 | 5.79 | 42,050 | 0 | 0.3 |
| 03/06/2020 |
5.73
|
635,220 | 5.64 | 5.81 | 5.56 | 18,680 | 9,230 | 0.1 |
| 02/06/2020 |
5.64
|
557,950 | 5.82 | 5.87 | 5.64 | 4,000 | 9,180 | -0.0 |
| 01/06/2020 |
5.82
|
2,174,860 | 5.79 | 6.01 | 5.80 | 290 | 3,040 | -0.0 |
| 29/05/2020 |
5.79
|
1,206,210 | 5.63 | 5.85 | 5.58 | 0 | 780 | -0.0 |
| 28/05/2020 |
5.63
|
567,470 | 5.45 | 5.82 | 5.43 | 6,350 | 2,820 | 0.0 |
| 27/05/2020 |
5.45
|
214,650 | 5.45 | 5.55 | 5.43 | 500 | 19,350 | -0.1 |
| 26/05/2020 |
5.45
|
181,810 | 5.53 | 5.63 | 5.45 | 13,550 | 5,400 | 0.0 |
| 25/05/2020 |
5.53
|
335,800 | 5.41 | 5.53 | 5.41 | 14,420 | 40,100 | -0.2 |
| 22/05/2020 |
5.41
|
612,980 | 5.57 | 5.65 | 5.31 | 8,870 | 16,490 | -0.0 |
| 21/05/2020 |
5.57
|
248,310 | 5.60 | 5.66 | 5.57 | 5,140 | 300 | 0.0 |
| 20/05/2020 |
5.60
|
175,740 | 5.71 | 5.78 | 5.55 | 110 | 6,600 | -0.0 |
| 19/05/2020 |
5.71
|
432,360 | 5.73 | 5.92 | 5.65 | 0 | 28,160 | -0.2 |
| 18/05/2020 |
5.73
|
335,900 | 5.73 | 5.90 | 5.70 | 300 | 25,850 | -0.2 |
| 15/05/2020 |
5.73
|
474,530 | 5.73 | 5.94 | 5.65 | 0 | 17,990 | -0.1 |
| 14/05/2020 |
5.73
|
1,245,450 | 5.42 | 5.79 | 5.47 | 28,140 | 9,960 | 0.1 |
| 13/05/2020 |
5.42
|
604,940 | 5.45 | 5.45 | 5.32 | 15,270 | 6,130 | 0.1 |
| 12/05/2020 |
5.45
|
258,520 | 5.53 | 5.53 | 5.37 | 28,630 | 0 | 0.2 |
| 11/05/2020 |
5.53
|
224,760 | 5.43 | 5.54 | 5.43 | 3,780 | 0 | 0.0 |
| 08/05/2020 |
5.43
|
482,480 | 5.45 | 5.52 | 5.37 | 10 | 69,510 | -0.4 |
| 07/05/2020 |
5.45
|
220,440 | 5.36 | 5.48 | 5.34 | 5,000 | 35,140 | -0.2 |
| 06/05/2020 |
5.36
|
332,460 | 5.29 | 5.55 | 5.25 | 720 | 60,640 | -0.3 |