| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
-2.30 | -13.14% | 307,858,300 | -36,839,900 | -583.3 |
14.65
17.50
15.20
|
|
2 tháng
(2025-12-01) |
-3.20 | -17.39% | 555,801,400 | -51,594,000 | -850.1 |
14.65
19.15
15.20
|
|
3 tháng
(2025-10-31) |
-5.05 | -24.94% | 885,699,900 | -67,188,300 | -1,141.8 |
14.65
20.25
15.20
|
|
6 tháng
(2025-08-04) |
-4.80 | -24% | 2,606,841,500 | -106,904,022 | -1,994.5 |
14.65
24.20
15.20
|
|
12 tháng
(2025-02-03) |
2.59 | 20.57% | 4,682,936,400 | -57,786,437 | -1,545.0 |
10.51
24.20
15.20
|
|
24 tháng
(2024-02-15) |
-0.13 | -0.87% | 7,685,582,500 | -64,468,526 | -1,586.1 |
10
24.20
15.20
|
|
36 tháng
(2023-02-14) |
7.24 | 90.99% | 12,231,083,400 | -112,470,006 | -2,148.9 |
7.62
24.20
15.20
|
|
60 tháng
(2021-02-24) |
-0.90 | -5.60% | 17,054,405,100 | -155,280,386 | -2,809.4 |
6.62
36.30
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/06/2020 |
8.20
|
4,732,980 | 8.17 | 8.30 | 7.97 | 2,152,740 | 535,060 | 19.6 |
| 24/06/2020 |
8.17
|
5,056,370 | 8.54 | 8.57 | 8.17 | 281,000 | 201,670 | 1.0 |
| 23/06/2020 |
8.54
|
4,732,200 | 8.51 | 8.68 | 8.41 | 1,480,000 | 747,100 | 9.2 |
| 22/06/2020 |
8.51
|
3,918,460 | 8.57 | 8.74 | 8.47 | 20,740 | 462,230 | -5.6 |
| 19/06/2020 |
8.57
|
7,431,150 | 8.14 | 8.61 | 8.17 | 565,000 | 47,830 | 6.3 |
| 18/06/2020 |
8.14
|
2,007,040 | 8.10 | 8.20 | 7.97 | 115,250 | 173,310 | -0.7 |
| 17/06/2020 |
8.10
|
3,035,560 | 8.27 | 8.37 | 8.03 | 191,300 | 146,140 | 0.5 |
| 16/06/2020 |
8.27
|
5,277,160 | 7.90 | 8.30 | 8.03 | 1,356,320 | 41,810 | 15.7 |
| 15/06/2020 |
7.90
|
5,548,940 | 8.10 | 8.44 | 7.80 | 232,770 | 452,460 | -2.7 |
| 12/06/2020 |
8.10
|
4,571,130 | 7.80 | 8.10 | 7.43 | 477,820 | 309,940 | 1.9 |
| 11/06/2020 |
7.80
|
10,571,010 | 8.24 | 8.81 | 7.80 | 379,850 | 312,100 | 0.6 |
| 10/06/2020 |
8.24
|
4,746,980 | 8.27 | 8.34 | 7.90 | 101,980 | 332,700 | -2.8 |
| 09/06/2020 |
8.27
|
4,151,720 | 8.37 | 8.44 | 8.24 | 662,080 | 432,230 | 2.9 |
| 08/06/2020 |
8.37
|
5,098,320 | 8.10 | 8.44 | 8.24 | 1,591,120 | 88,320 | 18.6 |
| 05/06/2020 |
8.10
|
2,954,610 | 8.03 | 8.10 | 7.90 | 164,480 | 57,000 | 1.3 |
| 04/06/2020 |
8.03
|
5,967,690 | 7.83 | 8.20 | 7.90 | 230,800 | 105,480 | 1.5 |
| 03/06/2020 |
7.83
|
2,993,870 | 7.70 | 7.87 | 7.66 | 93,560 | 66,680 | 0.3 |
| 02/06/2020 |
7.70
|
4,904,190 | 7.66 | 7.93 | 7.66 | 317,770 | 108,480 | 2.4 |
| 01/06/2020 |
7.66
|
4,008,630 | 7.63 | 7.80 | 7.63 | 210,430 | 196,200 | 0.2 |
| 29/05/2020 |
7.63
|
2,691,620 | 7.63 | 7.63 | 7.53 | 582,680 | 52,000 | 6.0 |
| 28/05/2020 |
7.63
|
4,669,830 | 7.53 | 7.80 | 7.46 | 3,416,690 | 2,769,140 | 7.4 |
| 27/05/2020 |
7.53
|
4,709,960 | 7.80 | 7.87 | 7.53 | 758,740 | 470,180 | 3.3 |
| 26/05/2020 |
7.80
|
4,142,750 | 7.63 | 7.83 | 7.60 | 415,510 | 128,620 | 3.3 |
| 25/05/2020 |
7.63
|
2,928,850 | 7.49 | 7.66 | 7.39 | 186,850 | 297,760 | -1.2 |
| 22/05/2020 |
7.49
|
4,647,070 | 7.70 | 7.80 | 7.43 | 1,036,160 | 1,055,450 | -0.3 |
| 21/05/2020 |
7.70
|
5,877,420 | 7.36 | 7.83 | 7.36 | 756,730 | 65,910 | 7.8 |
| 20/05/2020 |
7.36
|
2,829,310 | 7.43 | 7.49 | 7.26 | 335,710 | 943,990 | -6.6 |
| 19/05/2020 |
7.43
|
5,133,620 | 7.16 | 7.56 | 7.22 | 489,010 | 45,960 | 4.9 |
| 18/05/2020 |
7.16
|
3,536,330 | 7.16 | 7.26 | 6.95 | 327,090 | 627,830 | -3.2 |
| 15/05/2020 |
7.16
|
3,059,930 | 7.43 | 7.46 | 7.12 | 232,340 | 57,230 | 1.9 |
| 14/05/2020 |
7.43
|
3,325,670 | 7.39 | 7.60 | 7.19 | 297,590 | 101,440 | 2.2 |
| 13/05/2020 |
7.39
|
6,033,090 | 7.02 | 7.49 | 6.85 | 467,830 | 52,410 | 4.5 |
| 12/05/2020 |
7.02
|
4,155,510 | 6.89 | 7.12 | 6.74 | 15,420 | 836,250 | -8.5 |
| 11/05/2020 |
6.89
|
3,206,100 | 6.60 | 6.92 | 6.70 | 54,840 | 90,210 | -0.4 |
| 08/05/2020 |
6.60
|
3,773,140 | 6.56 | 6.89 | 6.56 | 298,560 | 278,260 | 0.2 |
| 07/05/2020 |
6.56
|
2,215,250 | 6.41 | 6.61 | 6.46 | 140,350 | 258,800 | -1.1 |
| 06/05/2020 |
6.41
|
1,936,520 | 6.35 | 6.47 | 6.32 | 68,320 | 406,500 | -3.2 |
| 05/05/2020 |
6.35
|
2,413,260 | 6.31 | 6.41 | 6.18 | 34,970 | 436,880 | -3.7 |
| 04/05/2020 |
6.31
|
3,433,520 | 6.68 | 6.68 | 6.31 | 9,630 | 732,050 | -6.9 |
| 29/04/2020 |
6.68
|
1,700,850 | 6.72 | 6.79 | 6.56 | 11,830 | 506,120 | -4.9 |
| 28/04/2020 |
6.72
|
3,231,250 | 6.58 | 6.85 | 6.58 | 196,490 | 886,320 | -6.9 |
| 27/04/2020 |
6.58
|
3,443,940 | 6.45 | 6.64 | 6.45 | 39,050 | 1,465,790 | -13.8 |
| 24/04/2020 |
6.45
|
2,073,290 | 6.45 | 6.55 | 6.35 | 23,190 | 258,030 | -2.2 |
| 23/04/2020 |
6.45
|
3,163,420 | 6.58 | 6.85 | 6.45 | 800 | 346,100 | -3.4 |
| 22/04/2020 |
6.58
|
3,015,770 | 6.63 | 6.72 | 6.25 | 144,390 | 246,780 | -1.0 |
| 21/04/2020 |
6.63
|
6,581,580 | 7.12 | 7.19 | 6.63 | 117,490 | 365,010 | -2.6 |
| 20/04/2020 |
7.12
|
5,850,230 | 6.68 | 7.12 | 6.85 | 480 | 189,380 | -2.0 |
| 17/04/2020 |
6.68
|
5,622,480 | 6.25 | 6.68 | 6.27 | 13,000 | 1,250,640 | -11.8 |
| 16/04/2020 |
6.25
|
4,792,030 | 6.35 | 6.35 | 6.15 | 93,650 | 2,625,016 | -23.4 |
| 15/04/2020 |
6.35
|
4,435,250 | 6.04 | 6.38 | 6.08 | 181,380 | 992,300 | -7.5 |
| 14/04/2020 |
6.04
|
1,768,620 | 6.11 | 6.20 | 5.86 | 25,810 | 793,110 | -6.8 |
| 13/04/2020 |
6.11
|
1,323,360 | 6.10 | 6.25 | 6.08 | 64,650 | 73,790 | -0.1 |
| 10/04/2020 |
6.10
|
1,531,360 | 6.19 | 6.29 | 6.10 | 153,110 | 522,270 | -3.4 |
| 09/04/2020 |
6.19
|
2,446,980 | 6.14 | 6.41 | 6.17 | 27,350 | 229,620 | -1.9 |
| 08/04/2020 |
6.14
|
1,438,980 | 5.89 | 6.21 | 5.55 | 67,440 | 90,150 | -0.2 |
| 07/04/2020 |
5.89
|
2,278,480 | 6.00 | 6.14 | 5.81 | 82,950 | 872,380 | -6.9 |
| 06/04/2020 |
6.00
|
2,477,300 | 5.61 | 6.00 | 5.63 | 14,110 | 621,250 | -5.4 |
| 03/04/2020 |
5.61
|
1,613,750 | 5.25 | 5.61 | 5.40 | 13,750 | 336,000 | -2.6 |
| 01/04/2020 |
5.25
|
2,405,020 | 5.23 | 5.39 | 4.87 | 90,650 | 1,113,260 | -7.8 |
| 31/03/2020 |
5.23
|
3,790,910 | 5.62 | 5.62 | 5.23 | 46,350 | 363,090 | -2.5 |
| 30/03/2020 |
5.62
|
429,980 | 6.04 | 6.04 | 5.62 | 14,420 | 111,800 | -0.8 |
| 27/03/2020 |
6.04
|
1,963,340 | 6.35 | 6.41 | 6.04 | 224,810 | 610,660 | -3.5 |
| 26/03/2020 |
6.35
|
935,090 | 6.62 | 6.62 | 6.31 | 67,180 | 371,470 | -2.9 |
| 25/03/2020 |
6.62
|
1,282,610 | 6.35 | 6.65 | 6.48 | 72,680 | 368,160 | -2.9 |
| 24/03/2020 |
6.35
|
1,534,020 | 6.56 | 6.57 | 6.25 | 54,900 | 502,830 | -4.2 |
| 23/03/2020 |
6.56
|
3,637,850 | 7.06 | 7.06 | 6.56 | 58,330 | 675,880 | -6.0 |
| 20/03/2020 |
7.06
|
1,200,570 | 7.19 | 7.19 | 6.92 | 81,500 | 89,000 | -0.1 |
| 19/03/2020 |
7.19
|
2,166,850 | 7.36 | 7.36 | 6.95 | 145,600 | 421,790 | -3.0 |
| 18/03/2020 |
7.36
|
1,493,770 | 7.49 | 7.63 | 7.26 | 145,600 | 421,790 | -3.0 |
| 17/03/2020 |
7.49
|
1,503,100 | 7.19 | 7.53 | 6.82 | 50,000 | 292,390 | -2.6 |
| 16/03/2020 |
7.19
|
1,652,890 | 7.43 | 7.56 | 6.99 | 10,700 | 25,280 | -0.2 |
| 13/03/2020 |
7.43
|
3,448,410 | 7.43 | 7.49 | 6.92 | 57,850 | 763,000 | -7.4 |
| 12/03/2020 |
7.43
|
3,872,830 | 7.97 | 7.97 | 7.43 | 12,500 | 1,401,100 | -15.3 |
| 11/03/2020 |
7.97
|
4,024,740 | 8.51 | 8.64 | 7.93 | 376,510 | 292,540 | 1.0 |
| 10/03/2020 |
8.51
|
2,503,550 | 8.61 | 8.68 | 8.10 | 180,700 | 633,120 | -5.6 |
| 09/03/2020 |
8.61
|
3,750,780 | 9.25 | 9.25 | 8.61 | 382,830 | 543,090 | -2.1 |
| 06/03/2020 |
9.25
|
4,826,760 | 8.68 | 9.25 | 8.51 | 377,280 | 36,420 | 4.5 |
| 05/03/2020 |
8.68
|
1,661,480 | 8.74 | 8.98 | 8.68 | 46,460 | 27,850 | 0.2 |
| 04/03/2020 |
8.74
|
3,447,470 | 8.44 | 8.84 | 8.34 | 115,700 | 131,550 | -0.2 |
| 03/03/2020 |
8.44
|
1,962,140 | 8.00 | 8.44 | 8.07 | 495,700 | 100,540 | 4.8 |
| 02/03/2020 |
8.00
|
915,620 | 8.00 | 8.10 | 7.97 | 165,210 | 417,810 | -3.0 |
| 28/02/2020 |
8.00
|
1,148,530 | 8.24 | 8.24 | 7.97 | 31,830 | 409,270 | -4.5 |
| 27/02/2020 |
8.24
|
1,525,470 | 8.10 | 8.27 | 7.93 | 209,480 | 498,250 | -3.4 |
| 26/02/2020 |
8.10
|
1,261,660 | 8.17 | 8.24 | 7.97 | 270,630 | 444,410 | -2.1 |
| 25/02/2020 |
8.17
|
1,584,590 | 8.00 | 8.24 | 7.63 | 240,360 | 285,470 | -0.6 |
| 24/02/2020 |
8.00
|
2,358,620 | 8.57 | 8.57 | 8.00 | 115,760 | 26,310 | 1.1 |
| 21/02/2020 |
8.57
|
1,792,460 | 8.37 | 8.71 | 8.37 | 363,860 | 69,220 | 3.7 |
| 20/02/2020 |
8.37
|
1,312,980 | 8.30 | 8.47 | 8.27 | 150,210 | 282,860 | -1.7 |
| 19/02/2020 |
8.30
|
1,282,440 | 8.57 | 8.57 | 8.27 | 25,000 | 427,550 | -5.0 |
| 18/02/2020 |
8.57
|
1,225,460 | 8.61 | 8.74 | 8.34 | 121,300 | 231,240 | -1.4 |
| 17/02/2020 |
8.61
|
1,104,430 | 8.81 | 8.88 | 8.57 | 10,000 | 186,650 | -2.3 |
| 14/02/2020 |
8.81
|
1,638,000 | 8.57 | 8.91 | 8.51 | 208,490 | 5,250 | 2.6 |
| 13/02/2020 |
8.57
|
1,300,890 | 8.64 | 8.64 | 8.41 | 188,090 | 500 | 2.4 |
| 12/02/2020 |
8.64
|
2,159,340 | 8.54 | 8.71 | 8.44 | 80,460 | 194,670 | -1.5 |
| 11/02/2020 |
8.54
|
2,036,700 | 8.34 | 8.61 | 8.27 | 147,080 | 224,000 | -1.0 |
| 10/02/2020 |
8.34
|
3,611,090 | 8.41 | 8.57 | 8.10 | 261,230 | 280,000 | -0.3 |
| 07/02/2020 |
8.41
|
4,683,240 | 7.87 | 8.41 | 8.00 | 232,910 | 525,110 | -3.6 |
| 06/02/2020 |
7.87
|
2,480,480 | 7.36 | 7.87 | 7.49 | 87,100 | 693,900 | -7.0 |
| 05/02/2020 |
7.36
|
7,330,590 | 7.22 | 7.56 | 7.26 | 530,530 | 6,187,640 | -62.1 |
| 04/02/2020 |
7.22
|
4,152,840 | 7.33 | 7.63 | 7.12 | 75,600 | 2,174,050 | -22.6 |