| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-1 | -6.13% | 89,376,300 | -658,600 | -10.3 |
15.25
16.80
15.45
|
|
2 tháng
(2025-10-06) |
-5.66 | -27.01% | 286,970,200 | -4,084,800 | -76.2 |
15.25
22.46
15.45
|
|
3 tháng
(2025-09-05) |
-5.66 | -27.01% | 470,212,200 | -3,960,100 | -70.5 |
15.25
22.46
15.45
|
|
6 tháng
(2025-06-09) |
1.76 | 13.01% | 1,175,409,000 | 4,291,300 | 124.9 |
13.35
23
15.45
|
|
12 tháng
(2024-12-09) |
-1.01 | -6.18% | 1,518,735,813 | -8,175,638 | -104.0 |
11.19
23
15.45
|
|
24 tháng
(2023-12-15) |
1.48 | 10.69% | 3,172,181,684 | -12,991,756 | -195.2 |
11.19
23
15.45
|
|
36 tháng
(2022-12-20) |
5.44 | 55.13% | 5,245,617,922 | 2,667,649 | 113.4 |
9.57
23
15.45
|
|
60 tháng
(2020-12-30) |
8.12 | 113.07% | 11,239,699,913 | 6,777,077 | 428.7 |
6.33
23.25
15.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/04/2020 |
4.12
|
7,437,718 | 4.48 | 4.48 | 4.05 | 0 | 739,400 | -4.3 |
| 20/04/2020 |
4.48
|
9,751,302 | 4.48 | 4.83 | 4.41 | 18,000 | 3,530,600 | -22.5 |
| 17/04/2020 |
4.48
|
14,305,861 | 4.05 | 4.55 | 4.05 | 0 | 1,531,400 | -9.5 |
| 16/04/2020 |
4.05
|
3,552,453 | 4.05 | 4.12 | 3.91 | 550 | 1,744,600 | -9.8 |
| 15/04/2020 |
4.05
|
2,500,874 | 3.98 | 4.12 | 3.91 | 20,000 | 813,000 | -4.5 |
| 14/04/2020 |
3.98
|
3,486,419 | 4.12 | 4.19 | 3.91 | 100 | 1,905,300 | -10.6 |
| 13/04/2020 |
4.12
|
3,110,900 | 4.12 | 4.27 | 4.05 | 25,300 | 1,634,800 | -9.3 |
| 10/04/2020 |
4.12
|
4,935,592 | 4.12 | 4.19 | 4.05 | 0 | 2,000,200 | -11.6 |
| 09/04/2020 |
4.12
|
3,914,822 | 4.05 | 4.19 | 4.05 | 5,300 | 1,672,500 | -9.7 |
| 08/04/2020 |
4.05
|
2,956,727 | 4.05 | 4.12 | 3.84 | 400 | 1,000,000 | -5.6 |
| 07/04/2020 |
4.05
|
4,013,139 | 4.34 | 4.34 | 3.98 | 70,900 | 1,100,000 | -5.8 |
| 06/04/2020 |
4.34
|
4,762,754 | 3.98 | 4.34 | 3.91 | 1,091,700 | 70,200 | 6.0 |
| 03/04/2020 |
3.98
|
4,006,383 | 3.55 | 3.98 | 3.55 | 3,100 | 535,600 | -2.9 |
| 01/04/2020 |
3.55
|
2,092,997 | 3.41 | 3.63 | 3.27 | 0 | 0 | 0 |
| 31/03/2020 |
3.41
|
2,202,715 | 3.48 | 3.63 | 3.34 | 10,100 | 500,000 | -2.4 |
| 30/03/2020 |
3.48
|
2,159,515 | 3.91 | 3.91 | 3.34 | 0 | 311,000 | -1.5 |
| 27/03/2020 |
3.91
|
990,510 | 3.91 | 3.98 | 3.84 | 195,400 | 170,000 | 0.1 |
| 26/03/2020 |
3.91
|
1,517,984 | 4.05 | 4.05 | 3.84 | 18,100 | 0 | 0.1 |
| 25/03/2020 |
4.05
|
2,703,274 | 4.05 | 4.19 | 3.98 | 22,500 | 1,208,200 | -6.8 |
| 24/03/2020 |
4.05
|
1,470,085 | 3.84 | 4.34 | 3.63 | 0 | 37,600 | -0.2 |
| 23/03/2020 |
3.84
|
7,326,967 | 4.41 | 4.41 | 3.84 | 63,500 | 1,343,900 | -7.2 |
| 20/03/2020 |
4.41
|
5,539,323 | 4.55 | 4.62 | 4.34 | 653,000 | 4,453,400 | -23.8 |
| 19/03/2020 |
4.55
|
3,181,479 | 4.62 | 4.69 | 4.41 | 11,000 | 1,140,000 | -7.1 |
| 18/03/2020 |
4.62
|
5,270,301 | 4.98 | 4.98 | 4.62 | 29,500 | 4,244,100 | -28.3 |
| 17/03/2020 |
4.98
|
1,249,700 | 4.91 | 4.98 | 4.76 | 0 | 400 | -0.0 |
| 16/03/2020 |
4.91
|
2,839,903 | 4.83 | 5.05 | 4.76 | 0 | 180,000 | -1.2 |
| 13/03/2020 |
4.83
|
2,004,446 | 4.83 | 4.91 | 4.55 | 10,000 | 1,000 | 0.1 |
| 12/03/2020 |
4.83
|
5,065,041 | 5.05 | 5.05 | 4.76 | 2,583,020 | 1,317,100 | 8.6 |
| 11/03/2020 |
5.05
|
4,072,814 | 5.12 | 5.26 | 4.91 | 63,800 | 890,800 | -5.9 |
| 10/03/2020 |
5.12
|
2,521,792 | 4.98 | 5.19 | 4.62 | 804,500 | 520,900 | 2.0 |
| 09/03/2020 |
4.98
|
6,939,472 | 5.76 | 5.76 | 4.83 | 10,100 | 500,000 | -3.4 |
| 06/03/2020 |
5.76
|
1,852,717 | 5.90 | 5.90 | 5.62 | 0 | 0 | 0 |
| 05/03/2020 |
5.90
|
2,911,743 | 5.76 | 5.97 | 5.76 | 1,500,000 | 125,500 | 9.9 |
| 04/03/2020 |
5.76
|
1,678,305 | 5.62 | 5.76 | 5.55 | 529,700 | 0 | 3.6 |
| 03/03/2020 |
5.62
|
4,877,781 | 5.40 | 5.83 | 5.40 | 546,700 | 0 | 4.4 |
| 02/03/2020 |
5.40
|
2,928,755 | 5.26 | 5.47 | 5.12 | 200 | 0 | 0.0 |
| 28/02/2020 |
5.26
|
2,431,582 | 5.26 | 5.33 | 5.12 | 0 | 0 | 0 |
| 27/02/2020 |
5.26
|
791,522 | 5.26 | 5.33 | 5.19 | 0 | 0 | 0 |
| 26/02/2020 |
5.26
|
1,506,840 | 5.26 | 5.33 | 5.05 | 41,800 | 0 | 0.3 |
| 25/02/2020 |
5.26
|
1,895,380 | 5.19 | 5.26 | 5.05 | 103,000 | 0 | 0.7 |
| 24/02/2020 |
5.19
|
2,076,235 | 5.47 | 5.47 | 5.12 | 0 | 0 | 0 |
| 21/02/2020 |
5.47
|
1,067,633 | 5.55 | 5.62 | 5.40 | 0 | 2,000 | -0.0 |
| 20/02/2020 |
5.55
|
763,481 | 5.47 | 5.62 | 5.47 | 40,900 | 40,820 | 0.0 |
| 19/02/2020 |
5.47
|
521,327 | 5.47 | 5.55 | 5.40 | 51,000 | 0 | 0.4 |
| 18/02/2020 |
5.47
|
940,476 | 5.55 | 5.55 | 5.33 | 40,000 | 0 | 0.3 |
| 17/02/2020 |
5.55
|
901,360 | 5.55 | 5.62 | 5.47 | 0 | 0 | 0 |
| 14/02/2020 |
5.55
|
565,040 | 5.55 | 5.62 | 5.47 | 5,500 | 100 | 0.0 |
| 13/02/2020 |
5.55
|
824,818 | 5.55 | 5.62 | 5.47 | 7 | 0 | 0.0 |
| 12/02/2020 |
5.55
|
1,453,371 | 5.40 | 5.62 | 5.40 | 200,000 | 187 | 1.6 |
| 11/02/2020 |
5.40
|
550,993 | 5.33 | 5.40 | 5.26 | 113 | 0 | 0.0 |
| 10/02/2020 |
5.33
|
1,080,915 | 5.40 | 5.40 | 5.26 | 0 | 0 | 0 |
| 07/02/2020 |
5.40
|
1,135,672 | 5.55 | 5.55 | 5.40 | 1,552,037 | 0 | 10.2 |
| 06/02/2020 |
5.55
|
1,826,752 | 5.40 | 5.62 | 5.33 | 50 | 0 | 0.0 |
| 05/02/2020 |
5.40
|
923,440 | 5.47 | 5.47 | 5.26 | 0 | 200 | -0.0 |
| 04/02/2020 |
5.47
|
2,443,762 | 5.26 | 5.47 | 5.19 | 0 | 0 | 0 |
| 03/02/2020 |
5.26
|
3,747,796 | 5.40 | 5.40 | 4.83 | 930,500 | 0 | 6.8 |
| 31/01/2020 |
5.40
|
2,822,569 | 5.83 | 5.83 | 5.33 | 200 | 110,000 | -0.9 |
| 30/01/2020 |
5.83
|
2,743,532 | 5.97 | 6.04 | 5.62 | 1,688,000 | 1,007,600 | 5.5 |
| 22/01/2020 |
5.97
|
2,282,520 | 6.04 | 6.11 | 5.90 | 403,000 | 556,600 | -1.3 |
| 21/01/2020 |
6.04
|
9,871,031 | 5.33 | 6.04 | 5.33 | 5,300,000 | 0 | 43.7 |
| 20/01/2020 |
5.33
|
1,126,220 | 5.19 | 5.33 | 5.12 | 0 | 100 | 0 |
| 17/01/2020 |
5.19
|
1,181,300 | 5.26 | 5.33 | 5.12 | 36,200 | 35,700 | 0.0 |
| 16/01/2020 |
5.26
|
2,902,912 | 5.19 | 5.40 | 5.12 | 500 | 500,000 | -3.7 |
| 15/01/2020 |
5.19
|
934,445 | 5.26 | 5.33 | 5.12 | 43,100 | 158,800 | -0.8 |
| 14/01/2020 |
5.26
|
1,688,991 | 5.33 | 5.33 | 5.12 | 41,400 | 473,500 | -3.2 |
| 13/01/2020 |
5.33
|
2,759,130 | 5.47 | 5.47 | 5.19 | 10,000 | 800,000 | -5.9 |
| 10/01/2020 |
5.47
|
2,137,026 | 5.62 | 5.62 | 5.40 | 20,200 | 6,200 | 0.1 |
| 09/01/2020 |
5.62
|
2,652,190 | 5.76 | 5.76 | 5.55 | 100 | 540,100 | -4.3 |
| 08/01/2020 |
5.76
|
3,326,547 | 5.90 | 5.97 | 5.69 | 205,200 | 466,100 | -2.1 |
| 07/01/2020 |
5.90
|
1,378,587 | 6.04 | 6.04 | 5.83 | 500 | 600,000 | -4.9 |
| 06/01/2020 |
6.04
|
3,836,947 | 5.76 | 6.04 | 5.83 | 410,300 | 600,000 | -1.6 |
| 03/01/2020 |
5.76
|
2,024,568 | 5.83 | 5.90 | 5.69 | 0 | 600,000 | -4.9 |
| 02/01/2020 |
5.83
|
1,232,420 | 5.83 | 5.83 | 5.69 | 20,000 | 629,500 | -4.9 |
| 31/12/2019 |
5.83
|
767,594 | 5.76 | 5.90 | 5.69 | 36,200 | 36,200 | 0 |
| 30/12/2019 |
5.76
|
876,553 | 5.83 | 5.83 | 5.69 | 0 | 0 | 0 |
| 27/12/2019 |
5.83
|
1,463,621 | 5.76 | 5.83 | 5.69 | 200,000 | 300,000 | -0.8 |
| 26/12/2019 |
5.76
|
1,536,611 | 5.90 | 5.90 | 5.69 | 33,700 | 492,600 | -3.7 |
| 25/12/2019 |
5.90
|
506,548 | 5.90 | 5.97 | 5.83 | 200 | 0 | 0.0 |
| 24/12/2019 |
5.90
|
828,991 | 5.97 | 5.97 | 5.83 | 51,600 | 0 | 0.4 |
| 23/12/2019 |
5.97
|
2,040,498 | 5.76 | 6.11 | 5.76 | 0 | 0 | 0 |
| 20/12/2019 |
5.76
|
893,368 | 5.76 | 5.83 | 5.69 | 0 | 0 | 0 |
| 19/12/2019 |
5.76
|
1,240,446 | 5.83 | 5.90 | 5.69 | 36,500 | 0 | 0.3 |
| 18/12/2019 |
5.83
|
1,775,559 | 6.04 | 6.04 | 5.76 | 23,600 | 131,500 | -0.9 |
| 17/12/2019 |
6.04
|
2,708,369 | 6.19 | 6.19 | 5.90 | 200 | 592,000 | -5.0 |
| 16/12/2019 |
6.19
|
506,310 | 6.26 | 6.26 | 6.11 | 50,000 | 98,600 | -0.4 |
| 13/12/2019 |
6.26
|
1,005,140 | 6.19 | 6.33 | 6.19 | 0 | 0 | 0 |
| 12/12/2019 |
6.19
|
1,052,730 | 6.19 | 6.26 | 6.11 | 0 | 0 | 0 |
| 11/12/2019 |
6.19
|
2,486,692 | 6.40 | 6.40 | 6.04 | 2,500 | 100 | 0.0 |
| 10/12/2019 |
6.40
|
1,458,479 | 6.47 | 6.47 | 6.33 | 30,000 | 315,000 | -2.6 |
| 09/12/2019 |
6.47
|
826,065 | 6.54 | 6.54 | 6.40 | 0 | 0 | 0 |
| 06/12/2019 |
6.54
|
883,466 | 6.47 | 6.54 | 6.40 | 0 | 5,900 | -0.1 |
| 05/12/2019 |
6.47
|
1,877,347 | 6.54 | 6.68 | 6.40 | 316,600 | 401,400 | -0.8 |
| 04/12/2019 |
6.54
|
1,904,333 | 6.40 | 6.61 | 6.40 | 5,500 | 0 | 0.1 |
| 03/12/2019 |
6.40
|
1,493,969 | 6.47 | 6.54 | 6.33 | 9,000 | 400 | 0.1 |
| 02/12/2019 |
6.47
|
2,301,082 | 6.68 | 6.68 | 6.40 | 0 | 2,000 | -0.0 |
| 29/11/2019 |
6.68
|
638,900 | 6.68 | 6.75 | 6.61 | 199,700 | 5,000 | 1.8 |
| 28/11/2019 |
6.68
|
1,610,126 | 6.75 | 6.83 | 6.61 | 105,100 | 94,800 | 0.1 |
| 27/11/2019 |
6.75
|
2,172,019 | 6.83 | 6.90 | 6.68 | 15,000 | 941,400 | -8.8 |
| 26/11/2019 |
6.83
|
1,263,205 | 6.83 | 6.90 | 6.75 | 1,000 | 0 | 0.0 |
| 25/11/2019 |
6.83
|
1,302,247 | 6.90 | 6.97 | 6.75 | 0 | 0 | 0 |