| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.30 | -1.85% | 78,211,200 | -589,200 | -11.4 |
15.40
17
16.20
|
|
2 tháng
(2025-12-01) |
-0.60 | -3.64% | 128,578,200 | -1,399,400 | -24.9 |
15.40
17
16.20
|
|
3 tháng
(2025-10-30) |
-0.75 | -4.50% | 207,595,500 | -7,019,400 | -120.6 |
15.40
17.30
16.20
|
|
6 tháng
(2025-08-01) |
-2.60 | -14.05% | 810,270,900 | -32,387,893 | -577.4 |
15.40
20.95
16.20
|
|
12 tháng
(2025-02-03) |
-1.20 | -7.02% | 1,844,000,600 | -28,623,130 | -725.6 |
12.50
20.95
16.20
|
|
24 tháng
(2024-02-15) |
-6.25 | -28.22% | 4,172,650,200 | -117,991,418 | -2,608.6 |
12.50
24.63
16.20
|
|
36 tháng
(2023-02-13) |
2.66 | 20.13% | 7,634,576,400 | -34,003,412 | -1,135.8 |
12.50
24.63
16.20
|
|
60 tháng
(2021-02-23) |
-1.99 | -11.15% | 12,909,197,300 | -36,431,991 | -1,411.1 |
6.76
38.18
16.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/11/2020 |
12.39
|
6,687,640 | 12.39 | 12.50 | 12.22 | 144,340 | 26,260 | 2.1 |
| 11/11/2020 |
12.39
|
16,192,240 | 11.98 | 12.46 | 11.98 | 1,732,600 | 23,340 | 30.3 |
| 10/11/2020 |
11.98
|
13,940,600 | 12.29 | 12.53 | 11.94 | 170,940 | 629,320 | -8.0 |
| 09/11/2020 |
12.29
|
15,114,550 | 11.73 | 12.32 | 11.80 | 1,766,510 | 24,350 | 30.5 |
| 06/11/2020 |
11.73
|
15,209,530 | 11.28 | 11.80 | 11.25 | 1,798,090 | 52,520 | 28.5 |
| 05/11/2020 |
11.28
|
10,071,210 | 11.45 | 11.59 | 11.28 | 373,450 | 20,970 | 5.8 |
| 04/11/2020 |
11.45
|
10,461,110 | 11.49 | 11.66 | 11.42 | 543,290 | 74,240 | 7.8 |
| 03/11/2020 |
11.49
|
20,514,780 | 11.11 | 11.63 | 11.18 | 366,740 | 99,340 | 4.4 |
| 02/11/2020 |
11.11
|
15,608,300 | 10.44 | 11.11 | 10.44 | 337,390 | 24,880 | 4.8 |
| 30/10/2020 |
10.44
|
8,952,690 | 10.31 | 10.58 | 10.31 | 200,700 | 405,390 | -3.1 |
| 29/10/2020 |
10.31
|
8,660,480 | 10.41 | 10.48 | 10.17 | 62,280 | 34,600 | 0.4 |
| 28/10/2020 |
10.41
|
11,073,480 | 10.69 | 10.69 | 10.37 | 2,657,250 | 381,820 | 34.2 |
| 27/10/2020 |
10.69
|
7,931,000 | 10.62 | 10.72 | 10.55 | 2,002,160 | 49,970 | 29.9 |
| 26/10/2020 |
10.62
|
10,384,870 | 10.72 | 11.00 | 10.62 | 7,540 | 1,009,210 | -15.4 |
| 23/10/2020 |
10.72
|
10,970,380 | 10.76 | 10.93 | 10.72 | 16,720 | 760,860 | -11.5 |
| 22/10/2020 |
10.76
|
8,271,810 | 10.58 | 10.79 | 10.55 | 235,340 | 1,356,350 | -17.1 |
| 21/10/2020 |
10.58
|
9,246,450 | 10.86 | 11.00 | 10.51 | 147,840 | 754,710 | -9.4 |
| 20/10/2020 |
10.86
|
12,964,110 | 10.20 | 10.86 | 10.17 | 2,361,990 | 480,750 | 28.1 |
| 19/10/2020 |
10.20
|
12,948,750 | 10.48 | 10.55 | 10.10 | 70,310 | 7,850 | 0.9 |
| 16/10/2020 |
10.48
|
10,840,330 | 10.51 | 10.69 | 10.41 | 375,520 | 1,657,640 | -19.4 |
| 15/10/2020 |
10.51
|
8,383,990 | 10.51 | 10.76 | 10.48 | 46,440 | 312,970 | -4.1 |
| 14/10/2020 |
10.51
|
11,996,590 | 10.69 | 10.76 | 10.44 | 451,410 | 628,610 | -2.7 |
| 13/10/2020 |
10.69
|
13,967,970 | 11.00 | 11.11 | 10.62 | 17,230 | 924,190 | -14.1 |
| 12/10/2020 |
11.00
|
15,016,420 | 10.93 | 11.21 | 10.86 | 16,320 | 373,820 | -5.6 |
| 09/10/2020 |
10.93
|
5,523,920 | 10.97 | 11.07 | 10.90 | 21,660 | 1,210 | 0.3 |
| 08/10/2020 |
10.97
|
12,025,260 | 11.00 | 11.21 | 10.90 | 2,036,250 | 2,286,040 | -3.9 |
| 07/10/2020 |
11.00
|
17,773,570 | 10.97 | 11.42 | 10.79 | 188,440 | 2,151,240 | -31.4 |
| 06/10/2020 |
10.97
|
9,015,710 | 10.76 | 11.00 | 10.65 | 230,950 | 226,910 | 0.1 |
| 05/10/2020 |
10.76
|
11,406,940 | 10.76 | 11.04 | 10.69 | 1,268,670 | 134,580 | 17.7 |
| 02/10/2020 |
10.76
|
21,207,030 | 11.00 | 11.07 | 10.34 | 192,500 | 1,253,070 | -16.4 |
| 01/10/2020 |
11.00
|
10,976,300 | 10.90 | 11.45 | 10.90 | 12,280 | 647,350 | -10.1 |
| 30/09/2020 |
10.90
|
15,238,890 | 10.58 | 11.04 | 10.34 | 768,650 | 26,020 | 11.5 |
| 29/09/2020 |
10.58
|
23,085,250 | 11.21 | 11.25 | 10.58 | 21,090 | 1,212,200 | -18.9 |
| 28/09/2020 |
11.21
|
16,925,760 | 10.62 | 11.31 | 10.62 | 2,006,020 | 218,230 | 27.9 |
| 25/09/2020 |
10.62
|
13,614,170 | 10.41 | 10.72 | 10.31 | 142,410 | 378,620 | -3.5 |
| 24/09/2020 |
10.41
|
22,459,970 | 9.89 | 10.51 | 9.75 | 1,089,530 | 240,800 | 12.3 |
| 23/09/2020 |
9.89
|
9,751,050 | 9.89 | 10.03 | 9.78 | 1,725,520 | 304,320 | 20.2 |
| 22/09/2020 |
9.89
|
15,453,370 | 9.68 | 10.06 | 9.57 | 658,750 | 98,800 | 7.9 |
| 21/09/2020 |
9.68
|
14,618,670 | 9.89 | 10.10 | 9.68 | 12,570 | 1,292,580 | -18.0 |
| 18/09/2020 |
9.89
|
11,800,110 | 9.37 | 9.89 | 9.37 | 1,497,340 | 1,038,410 | 6.3 |
| 17/09/2020 |
9.37
|
17,095,750 | 9.61 | 9.68 | 9.26 | 65,030 | 850,650 | -10.7 |
| 16/09/2020 |
9.61
|
20,591,650 | 9.05 | 9.68 | 9.02 | 1,362,120 | 5,740 | 18.2 |
| 15/09/2020 |
9.05
|
16,710,520 | 8.84 | 9.33 | 8.98 | 1,047,310 | 728,050 | 4.2 |
| 14/09/2020 |
8.84
|
25,808,340 | 8.29 | 8.84 | 8.32 | 1,909,720 | 525,970 | 16.9 |
| 11/09/2020 |
8.29
|
7,748,240 | 8.25 | 8.39 | 8.25 | 5,390 | 918,760 | -10.9 |
| 10/09/2020 |
8.25
|
6,873,130 | 8.39 | 8.53 | 8.25 | 3,700 | 491,980 | -5.9 |
| 09/09/2020 |
8.39
|
11,379,420 | 8.11 | 8.49 | 8.01 | 293,040 | 269,660 | 0.3 |
| 08/09/2020 |
8.11
|
7,023,450 | 8.04 | 8.15 | 7.97 | 746,320 | 218,250 | 6.1 |
| 07/09/2020 |
8.04
|
9,695,350 | 8.25 | 8.29 | 8.04 | 152,190 | 236,250 | -1.0 |
| 04/09/2020 |
8.25
|
7,657,200 | 8.32 | 8.32 | 8.15 | 121,100 | 234,160 | -1.3 |
| 03/09/2020 |
8.32
|
14,906,190 | 8.22 | 8.49 | 8.25 | 263,400 | 1,153,300 | -10.7 |
| 01/09/2020 |
8.22
|
14,900,500 | 7.87 | 8.22 | 7.87 | 1,066,280 | 1,980,101 | -10.7 |
| 31/08/2020 |
7.87
|
7,008,810 | 7.94 | 8.08 | 7.83 | 14,260 | 398,780 | -4.4 |
| 28/08/2020 |
7.94
|
8,851,480 | 8.11 | 8.18 | 7.94 | 0 | 1,336,810 | -15.4 |
| 27/08/2020 |
8.11
|
5,311,350 | 8.08 | 8.18 | 8.01 | 85,070 | 465,410 | -4.4 |
| 26/08/2020 |
8.08
|
7,253,510 | 8.15 | 8.18 | 8.08 | 277,650 | 208,270 | 0.8 |
| 25/08/2020 |
8.15
|
7,105,380 | 8.22 | 8.29 | 8.11 | 0 | 441,780 | -5.2 |
| 24/08/2020 |
8.22
|
8,875,930 | 8.11 | 8.32 | 8.15 | 13,680 | 184,240 | -2.0 |
| 21/08/2020 |
8.11
|
5,933,020 | 8.01 | 8.11 | 7.97 | 18,100 | 6,690 | 0.1 |
| 20/08/2020 |
8.01
|
10,292,630 | 8.04 | 8.11 | 7.90 | 1,338,650 | 414,960 | 10.7 |
| 19/08/2020 |
8.04
|
6,782,910 | 8.08 | 8.18 | 8.04 | 126,890 | 133,940 | -0.1 |
| 18/08/2020 |
8.08
|
10,645,530 | 7.90 | 8.22 | 7.87 | 672,970 | 63,010 | 7.1 |
| 17/08/2020 |
7.90
|
6,633,300 | 7.80 | 7.94 | 7.69 | 114,820 | 0 | 1.3 |
| 14/08/2020 |
7.80
|
8,767,020 | 7.94 | 7.97 | 7.73 | 456,880 | 526,260 | -0.8 |
| 13/08/2020 |
7.94
|
5,864,520 | 7.83 | 8.01 | 7.87 | 159,310 | 395,960 | -2.7 |
| 12/08/2020 |
7.83
|
9,256,530 | 7.94 | 8.01 | 7.73 | 157,000 | 316,700 | -1.8 |
| 11/08/2020 |
7.94
|
9,674,580 | 7.94 | 8.01 | 7.80 | 82,150 | 728,120 | -7.3 |
| 10/08/2020 |
7.94
|
12,569,110 | 7.80 | 8.08 | 7.80 | 44,870 | 726,420 | -7.8 |
| 07/08/2020 |
7.80
|
13,757,550 | 7.45 | 7.80 | 7.42 | 285,370 | 264,960 | 0.2 |
| 06/08/2020 |
7.45
|
10,260,090 | 7.42 | 7.52 | 7.28 | 126,300 | 100,860 | 0.3 |
| 05/08/2020 |
7.42
|
11,309,920 | 7.21 | 7.59 | 7.10 | 47,060 | 157,970 | -1.2 |
| 04/08/2020 |
7.21
|
9,523,190 | 7.07 | 7.45 | 7.14 | 12,100 | 540,630 | -5.5 |
| 03/08/2020 |
7.07
|
13,791,500 | 6.61 | 7.07 | 6.68 | 305,860 | 11,500 | 2.9 |
| 31/07/2020 |
6.61
|
8,739,140 | 6.91 | 6.96 | 6.61 | 44,620 | 847,470 | -7.9 |
| 30/07/2020 |
6.91
|
5,831,280 | 6.84 | 7.14 | 6.86 | 49,350 | 290,830 | -2.4 |
| 29/07/2020 |
6.84
|
14,057,290 | 7.24 | 7.24 | 6.74 | 49,350 | 290,830 | -2.4 |
| 28/07/2020 |
7.24
|
15,105,730 | 6.77 | 7.24 | 6.81 | 873,020 | 1,544,670 | -6.7 |
| 27/07/2020 |
6.77
|
13,738,870 | 7.28 | 7.28 | 6.77 | 577,630 | 529,000 | 0.6 |
| 24/07/2020 |
7.28
|
18,170,280 | 7.66 | 7.66 | 7.14 | 160,970 | 156,000 | 0.1 |
| 23/07/2020 |
7.66
|
7,887,400 | 7.80 | 7.83 | 7.55 | 24,780 | 353,150 | -3.6 |
| 22/07/2020 |
7.80
|
3,555,300 | 7.90 | 7.97 | 7.80 | 4,730 | 317,700 | -3.5 |
| 21/07/2020 |
7.90
|
7,859,700 | 7.80 | 7.97 | 7.66 | 186,670 | 397,070 | -2.3 |
| 20/07/2020 |
7.80
|
10,655,450 | 8.04 | 8.15 | 7.73 | 24,130 | 338,300 | -3.6 |
| 17/07/2020 |
8.04
|
6,206,290 | 8.01 | 8.22 | 7.97 | 232,440 | 145,110 | 1.0 |
| 16/07/2020 |
8.01
|
10,415,740 | 8.15 | 8.18 | 7.94 | 12,800 | 757,930 | -8.6 |
| 15/07/2020 |
8.15
|
5,772,180 | 8.22 | 8.36 | 8.15 | 8,800 | 497,100 | -5.8 |
| 14/07/2020 |
8.22
|
4,285,000 | 8.25 | 8.29 | 8.18 | 2,770 | 336,800 | -3.9 |
| 13/07/2020 |
8.25
|
8,716,400 | 8.18 | 8.36 | 8.18 | 29,530 | 336,900 | -3.6 |
| 10/07/2020 |
8.18
|
6,647,730 | 8.15 | 8.36 | 8.04 | 91,790 | 280,260 | -2.2 |
| 09/07/2020 |
8.15
|
5,795,310 | 8.08 | 8.25 | 8.08 | 88,010 | 126,200 | -0.4 |
| 08/07/2020 |
8.08
|
10,434,340 | 8.22 | 8.29 | 7.97 | 160,770 | 371,570 | -2.5 |
| 07/07/2020 |
8.22
|
14,028,220 | 8.29 | 8.49 | 8.22 | 252,110 | 402,890 | -1.8 |
| 06/07/2020 |
8.29
|
6,007,690 | 8.25 | 8.43 | 8.25 | 150,100 | 262,110 | -1.3 |
| 03/07/2020 |
8.25
|
9,690,680 | 8.18 | 8.49 | 8.15 | 559,080 | 473,120 | 1.1 |
| 02/07/2020 |
8.18
|
7,648,550 | 8.36 | 8.46 | 8.15 | 74,200 | 508,280 | -5.2 |
| 01/07/2020 |
8.36
|
8,277,790 | 7.97 | 8.36 | 7.87 | 667,010 | 376,070 | 3.5 |
| 30/06/2020 |
7.97
|
20,422,660 | 8.22 | 8.36 | 7.66 | 238,040 | 1,003,820 | -8.9 |
| 29/06/2020 |
8.22
|
12,875,000 | 8.53 | 8.56 | 8.08 | 57,190 | 1,225,350 | -13.9 |
| 26/06/2020 |
8.53
|
8,277,360 | 8.56 | 8.88 | 8.49 | 10,410 | 829,930 | -10.2 |
| 25/06/2020 |
8.56
|
18,733,030 | 8.15 | 8.70 | 7.94 | 739,360 | 705,250 | 0.5 |