| 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) |
-1.30 | -10.83% | 934,700 | 7,700 | 0.1 |
10.40
12.20
10.40
|
|
2 tháng
(2025-12-01) |
-2.70 | -20.15% | 2,435,200 | -3,600 | -0.0 |
10.40
13.60
10.40
|
|
3 tháng
(2025-10-30) |
-3.15 | -22.74% | 7,453,000 | -13,400 | -0.2 |
10.40
13.85
10.40
|
|
6 tháng
(2025-08-01) |
-1.50 | -12.30% | 39,752,700 | -50,200 | -0.6 |
10.40
15.80
10.40
|
|
12 tháng
(2025-02-03) |
3.70 | 52.86% | 61,025,300 | -168,300 | -1.7 |
6.80
15.80
10.40
|
|
24 tháng
(2024-02-15) |
3.06 | 40.09% | 86,097,500 | -266,089 | -2.6 |
6.26
15.80
10.40
|
|
36 tháng
(2023-02-13) |
7.18 | 203.65% | 195,163,300 | -617,439 | -5.8 |
3.48
15.80
10.40
|
|
60 tháng
(2021-02-23) |
4.41 | 69.99% | 649,059,300 | -474,574 | -2.8 |
3.48
15.80
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/11/2020 |
4.75
|
176,510 | 4.76 | 4.87 | 4.69 | 1,310 | 2,180 | -0.0 |
| 11/11/2020 |
4.76
|
53,930 | 4.87 | 4.87 | 4.76 | 690 | 1,980 | -0.0 |
| 10/11/2020 |
4.87
|
72,800 | 5.01 | 5.03 | 4.86 | 0 | 3,060 | -0.0 |
| 09/11/2020 |
5.01
|
71,270 | 5.02 | 5.05 | 4.95 | 0 | 4,170 | -0.0 |
| 06/11/2020 |
5.02
|
52,820 | 5.04 | 5.06 | 4.87 | 0 | 1,800 | -0.0 |
| 05/11/2020 |
5.04
|
233,250 | 5.03 | 5.18 | 4.99 | 930 | 1,710 | -0.0 |
| 04/11/2020 |
5.03
|
104,630 | 4.87 | 5.03 | 4.84 | 1,550 | 380 | 0.0 |
| 03/11/2020 |
4.87
|
45,940 | 5.00 | 5.03 | 4.87 | 0 | 2,710 | -0.0 |
| 02/11/2020 |
5.00
|
281,890 | 4.78 | 5.00 | 4.82 | 1,930 | 570 | 0.0 |
| 30/10/2020 |
4.78
|
29,880 | 4.81 | 4.82 | 4.65 | 0 | 7,040 | -0.0 |
| 29/10/2020 |
4.81
|
102,290 | 4.69 | 4.83 | 4.65 | 5,950 | 760 | 0.0 |
| 28/10/2020 |
4.69
|
269,360 | 4.98 | 4.98 | 4.64 | 700 | 3,060 | -0.0 |
| 27/10/2020 |
4.98
|
108,360 | 5.05 | 5.09 | 4.83 | 500 | 10,050 | -0.1 |
| 26/10/2020 |
5.05
|
99,940 | 5.16 | 5.19 | 5.04 | 150 | 4,480 | -0.0 |
| 23/10/2020 |
5.16
|
56,890 | 5.17 | 5.18 | 5.05 | 460 | 5,480 | -0.0 |
| 22/10/2020 |
5.17
|
84,000 | 5.18 | 5.20 | 4.96 | 2,920 | 5,840 | -0.0 |
| 21/10/2020 |
5.18
|
126,770 | 5.28 | 5.31 | 5.07 | 3,000 | 13,680 | -0.1 |
| 20/10/2020 |
5.28
|
94,360 | 5.47 | 5.48 | 5.28 | 0 | 15,660 | -0.1 |
| 19/10/2020 |
5.47
|
215,160 | 5.44 | 5.64 | 5.44 | 0 | 16,790 | -0.1 |
| 16/10/2020 |
5.44
|
389,160 | 5.09 | 5.44 | 5.09 | 1,600 | 2,770 | -0.0 |
| 15/10/2020 |
5.09
|
165,990 | 5.22 | 5.25 | 5.06 | 120 | 5,880 | -0.0 |
| 14/10/2020 |
5.22
|
541,070 | 5.52 | 5.53 | 5.13 | 1,000 | 14,070 | -0.1 |
| 13/10/2020 |
5.52
|
233,770 | 5.61 | 5.75 | 5.46 | 0 | 31,050 | -0.2 |
| 12/10/2020 |
5.61
|
300,810 | 5.86 | 5.86 | 5.61 | 0 | 20,870 | -0.1 |
| 09/10/2020 |
5.86
|
133,320 | 5.99 | 6.02 | 5.82 | 0 | 19,160 | -0.1 |
| 08/10/2020 |
5.99
|
404,830 | 6.02 | 6.11 | 5.97 | 0 | 5,810 | -0.0 |
| 07/10/2020 |
6.02
|
504,390 | 5.88 | 6.06 | 5.87 | 18,120 | 1,600 | 0.1 |
| 06/10/2020 |
5.88
|
310,880 | 5.89 | 5.90 | 5.75 | 0 | 8,000 | -0.1 |
| 05/10/2020 |
5.89
|
267,670 | 5.84 | 5.89 | 5.81 | 3,140 | 0 | 0.0 |
| 02/10/2020 |
5.84
|
521,900 | 5.97 | 5.97 | 5.80 | 0 | 16,070 | -0.1 |
| 01/10/2020 |
5.97
|
327,050 | 5.89 | 6.21 | 5.91 | 1,210 | 13,080 | -0.1 |
| 30/09/2020 |
5.89
|
236,940 | 5.78 | 5.89 | 5.67 | 9,270 | 14,720 | -0.0 |
| 29/09/2020 |
5.78
|
467,260 | 5.91 | 5.93 | 5.75 | 0 | 35,100 | -0.2 |
| 28/09/2020 |
5.91
|
310,920 | 5.92 | 5.98 | 5.90 | 0 | 2,040 | -0.0 |
| 25/09/2020 |
5.92
|
476,950 | 6.06 | 6.06 | 5.89 | 20,000 | 51,160 | -0.2 |
| 24/09/2020 |
6.06
|
621,830 | 6.27 | 6.27 | 5.97 | 0 | 66,250 | -0.5 |
| 23/09/2020 |
6.27
|
557,280 | 6.38 | 6.40 | 6.26 | 9,110 | 20,990 | -0.1 |
| 22/09/2020 |
6.38
|
607,860 | 6.21 | 6.44 | 6.18 | 30,010 | 0 | 0.2 |
| 21/09/2020 |
6.21
|
1,019,340 | 6.05 | 6.21 | 5.71 | 23,200 | 9,130 | 0.1 |
| 18/09/2020 |
6.05
|
1,221,870 | 6.46 | 6.46 | 6.01 | 0 | 18,130 | -0.1 |
| 17/09/2020 |
6.46
|
1,124,290 | 6.82 | 6.83 | 6.35 | 5,590 | 7,270 | -0.0 |
| 16/09/2020 |
6.82
|
765,360 | 6.76 | 6.89 | 6.69 | 26,510 | 0 | 0.2 |
| 15/09/2020 |
6.76
|
414,240 | 6.90 | 6.91 | 6.72 | 13,660 | 2,000 | 0.1 |
| 14/09/2020 |
6.90
|
801,650 | 6.67 | 6.90 | 6.63 | 19,790 | 0 | 0.1 |
| 11/09/2020 |
6.67
|
741,350 | 7.04 | 7.04 | 6.57 | 22,900 | 33,750 | -0.1 |
| 10/09/2020 |
7.04
|
846,000 | 7.34 | 7.39 | 6.99 | 3,490 | 15,310 | -0.1 |
| 09/09/2020 |
7.34
|
1,294,980 | 6.86 | 7.34 | 6.77 | 38,660 | 200 | 0.3 |
| 08/09/2020 |
6.86
|
614,110 | 6.93 | 7.01 | 6.75 | 6,950 | 7,070 | 0.0 |
| 07/09/2020 |
6.93
|
1,168,100 | 6.48 | 6.93 | 6.57 | 16,830 | 0 | 0.1 |
| 04/09/2020 |
6.48
|
934,010 | 6.06 | 6.48 | 6.03 | 22,210 | 0 | 0.2 |
| 03/09/2020 |
6.06
|
399,000 | 6.03 | 6.07 | 6.01 | 11,160 | 0 | 0.1 |
| 01/09/2020 |
6.03
|
275,490 | 5.96 | 6.12 | 5.90 | 14,850 | 0 | 0.1 |
| 31/08/2020 |
5.96
|
706,380 | 6.33 | 6.33 | 5.93 | 1,860 | 13,440 | -0.1 |
| 28/08/2020 |
6.33
|
1,397,550 | 6.20 | 6.63 | 6.24 | 3,100 | 8,160 | -0.0 |
| 27/08/2020 |
6.20
|
1,148,890 | 5.80 | 6.20 | 6.11 | 2,270 | 0 | 0.0 |
| 26/08/2020 |
5.80
|
1,094,940 | 5.43 | 5.80 | 5.45 | 1,510 | 0 | 0.0 |
| 25/08/2020 |
5.43
|
113,650 | 5.42 | 5.43 | 5.40 | 10 | 0 | 0.0 |
| 24/08/2020 |
5.42
|
163,030 | 5.37 | 5.42 | 5.38 | 2,640 | 1,000 | 0.0 |
| 21/08/2020 |
5.37
|
128,350 | 5.36 | 5.38 | 5.34 | 0 | 7,940 | -0.0 |
| 20/08/2020 |
5.36
|
135,020 | 5.41 | 5.41 | 5.36 | 0 | 1,890 | -0.0 |
| 19/08/2020 |
5.41
|
171,230 | 5.41 | 5.42 | 5.39 | 3,470 | 0 | 0.0 |
| 18/08/2020 |
5.41
|
127,770 | 5.39 | 5.44 | 5.39 | 13,670 | 0 | 0.1 |
| 17/08/2020 |
5.39
|
252,820 | 5.48 | 5.49 | 5.36 | 0 | 9,960 | -0.1 |
| 14/08/2020 |
5.48
|
229,000 | 5.48 | 5.50 | 5.44 | 620 | 0 | 0.0 |
| 13/08/2020 |
5.48
|
330,340 | 5.43 | 5.52 | 5.44 | 11,710 | 0 | 0.1 |
| 12/08/2020 |
5.43
|
280,550 | 5.32 | 5.43 | 5.32 | 0 | 11,400 | -0.1 |
| 11/08/2020 |
5.32
|
215,430 | 5.39 | 5.43 | 5.32 | 0 | 20,750 | -0.1 |
| 10/08/2020 |
5.39
|
492,670 | 5.56 | 5.60 | 5.39 | 0 | 16,110 | -0.1 |
| 07/08/2020 |
5.56
|
317,520 | 5.75 | 5.75 | 5.52 | 0 | 35,250 | -0.2 |
| 06/08/2020 |
5.75
|
331,580 | 5.83 | 5.83 | 5.62 | 0 | 25,210 | -0.2 |
| 05/08/2020 |
5.83
|
555,030 | 5.97 | 6.00 | 5.83 | 7,190 | 2,230 | 0.0 |
| 04/08/2020 |
5.97
|
1,787,740 | 5.58 | 5.97 | 5.58 | 53,480 | 200 | 0.4 |
| 03/08/2020 |
5.58
|
891,690 | 5.49 | 5.65 | 5.49 | 31,710 | 4,400 | 0.2 |
| 31/07/2020 |
5.49
|
370,150 | 5.75 | 5.75 | 5.41 | 18,030 | 24,750 | -0.0 |
| 30/07/2020 |
5.75
|
736,040 | 5.48 | 5.84 | 5.49 | 54,850 | 0 | 0.4 |
| 29/07/2020 |
5.48
|
1,089,060 | 5.67 | 5.67 | 5.31 | 26,160 | 0 | 0.2 |
| 28/07/2020 |
5.67
|
1,145,160 | 5.30 | 5.67 | 5.29 | 102,250 | 0 | 0.6 |
| 27/07/2020 |
5.30
|
797,490 | 5.40 | 5.40 | 5.05 | 147,980 | 0 | 0.9 |
| 24/07/2020 |
5.40
|
1,001,140 | 5.72 | 5.72 | 5.32 | 0 | 0 | 0 |
| 23/07/2020 |
5.72
|
1,484,700 | 5.89 | 5.94 | 5.52 | 0 | 0 | 0 |
| 22/07/2020 |
5.89
|
1,609,380 | 6.33 | 6.33 | 5.89 | 0 | 0 | 0 |
| 21/07/2020 |
6.33
|
1,051,910 | 6.39 | 6.44 | 6.21 | 0 | 0 | 0 |
| 20/07/2020 |
6.39
|
780,210 | 6.46 | 6.47 | 6.39 | 0 | 0 | 0 |
| 17/07/2020 |
6.46
|
1,188,270 | 6.38 | 6.50 | 6.28 | 0 | 400 | -0.0 |
| 16/07/2020 |
6.38
|
1,648,190 | 6.12 | 6.38 | 6.12 | 0 | 0 | 0 |
| 15/07/2020 |
6.12
|
858,520 | 6.30 | 6.30 | 6.09 | 0 | 0 | 0 |
| 14/07/2020 |
6.30
|
891,530 | 6.37 | 6.38 | 6.19 | 0 | 200 | -0.0 |
| 13/07/2020 |
6.37
|
1,286,470 | 6.57 | 6.63 | 6.12 | 0 | 0 | 0 |
| 10/07/2020 |
6.57
|
1,509,850 | 6.14 | 6.57 | 6.16 | 4,400 | 0 | 0.0 |
| 09/07/2020 |
6.14
|
1,676,370 | 5.75 | 6.14 | 5.75 | 0 | 1,800 | -0.0 |
| 08/07/2020 |
5.75
|
1,316,250 | 5.37 | 5.75 | 5.37 | 0 | 910 | -0.0 |
| 07/07/2020 |
5.37
|
1,991,740 | 5.03 | 5.37 | 4.90 | 0 | 1,000 | -0.0 |
| 06/07/2020 |
5.03
|
484,600 | 5.13 | 5.14 | 4.96 | 0 | 500 | -0.0 |
| 03/07/2020 |
5.13
|
513,760 | 5.25 | 5.25 | 5.11 | 0 | 0 | 0 |
| 02/07/2020 |
5.25
|
1,149,280 | 5.11 | 5.25 | 5.13 | 0 | 2,100 | -0.0 |
| 01/07/2020 |
5.11
|
1,640,020 | 4.78 | 5.11 | 4.65 | 0 | 0 | 0 |
| 30/06/2020 |
4.78
|
1,812,070 | 5.00 | 5.04 | 4.66 | 0 | 40,700 | -0.2 |
| 29/06/2020 |
5.00
|
1,866,920 | 5.00 | 5.06 | 4.93 | 0 | 0 | 0 |
| 26/06/2020 |
5.00
|
1,164,410 | 4.90 | 5.03 | 4.90 | 0 | 0 | 0 |
| 25/06/2020 |
4.90
|
2,005,000 | 4.58 | 4.90 | 4.38 | 0 | 0 | 0 |