| 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) |
-1.05 | -7.07% | 22,477,900 | -1,239,200 | -17.8 |
13.80
14.90
14
|
|
2 tháng
(2025-12-01) |
-0.49 | -3.43% | 49,650,200 | -1,691,800 | -25.4 |
13.80
16.65
14
|
|
3 tháng
(2025-10-30) |
-1.47 | -9.60% | 64,785,000 | -1,701,700 | -25.9 |
13.80
16.65
14
|
|
6 tháng
(2025-08-01) |
-1.76 | -11.30% | 272,522,500 | 88,731 | 3.9 |
13.80
19.22
14
|
|
12 tháng
(2025-02-03) |
-0.54 | -3.76% | 499,251,200 | 810,275 | 14.5 |
10.88
19.22
14
|
|
24 tháng
(2024-02-15) |
-0.29 | -2.08% | 741,843,200 | -2,747,943 | -40.9 |
10.88
19.22
14
|
|
36 tháng
(2023-02-13) |
3.82 | 38.33% | 1,488,604,300 | -2,031,538 | -37.9 |
9.98
19.22
14
|
|
60 tháng
(2021-02-23) |
2.20 | 18.96% | 3,241,691,600 | -13,001,160 | -163.6 |
6.02
34.25
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2020 |
9.17
|
1,432,240 | 9.25 | 9.60 | 9.17 | 21,910 | 75,280 | -0.6 |
| 23/06/2020 |
9.25
|
2,973,210 | 8.65 | 9.25 | 8.70 | 20,440 | 10,300 | 0.1 |
| 22/06/2020 |
8.65
|
1,141,000 | 8.54 | 8.78 | 8.53 | 8,090 | 68,970 | -0.6 |
| 19/06/2020 |
8.54
|
862,920 | 8.30 | 8.57 | 8.34 | 57,030 | 0 | 0.6 |
| 18/06/2020 |
8.30
|
515,390 | 8.26 | 8.39 | 8.19 | 27,550 | 800 | 0.3 |
| 17/06/2020 |
8.26
|
685,700 | 8.30 | 8.40 | 8.23 | 95,910 | 0 | 0.9 |
| 16/06/2020 |
8.30
|
552,320 | 8.18 | 8.44 | 8.19 | 1,200 | 19,480 | -0.2 |
| 15/06/2020 |
8.18
|
1,161,360 | 8.48 | 8.74 | 8.14 | 1,380 | 44,780 | -0.4 |
| 12/06/2020 |
8.48
|
867,350 | 8.40 | 8.56 | 8.05 | 30,290 | 11,460 | 0.2 |
| 11/06/2020 |
8.40
|
3,033,470 | 8.95 | 9.51 | 8.40 | 0 | 93,760 | -1.0 |
| 10/06/2020 |
8.95
|
2,777,510 | 8.37 | 8.95 | 8.20 | 17,120 | 813,070 | -8.3 |
| 09/06/2020 |
8.37
|
1,309,180 | 8.53 | 8.70 | 7.93 | 16,960 | 700 | 0.2 |
| 08/06/2020 |
8.53
|
1,722,670 | 8.44 | 8.74 | 8.49 | 16,070 | 40,000 | -0.2 |
| 05/06/2020 |
8.44
|
1,272,220 | 8.27 | 8.56 | 8.17 | 40,070 | 0 | 0.4 |
| 04/06/2020 |
8.27
|
1,759,860 | 8.06 | 8.33 | 8.05 | 41,490 | 0 | 0.4 |
| 03/06/2020 |
8.06
|
561,300 | 7.98 | 8.14 | 7.99 | 6,220 | 0 | 0.1 |
| 02/06/2020 |
7.98
|
2,036,300 | 7.88 | 8.21 | 7.90 | 45,870 | 0 | 0.4 |
| 01/06/2020 |
7.88
|
720,560 | 7.87 | 7.95 | 7.80 | 29,350 | 0 | 0.3 |
| 29/05/2020 |
7.87
|
488,610 | 7.93 | 7.98 | 7.84 | 12,450 | 550 | 0.1 |
| 28/05/2020 |
7.93
|
564,180 | 7.98 | 7.99 | 7.88 | 37,970 | 0 | 0.4 |
| 27/05/2020 |
7.98
|
1,670,280 | 7.93 | 8.13 | 7.95 | 26,580 | 18,440 | 0.1 |
| 26/05/2020 |
7.93
|
930,050 | 7.88 | 7.93 | 7.88 | 29,170 | 0 | 0.3 |
| 25/05/2020 |
7.88
|
870,140 | 7.81 | 7.96 | 7.78 | 16,720 | 0 | 0.2 |
| 22/05/2020 |
7.81
|
453,300 | 7.92 | 7.92 | 7.79 | 0 | 28,180 | -0.3 |
| 21/05/2020 |
7.92
|
694,800 | 7.88 | 7.92 | 7.81 | 25,000 | 4,030 | 0.2 |
| 20/05/2020 |
7.88
|
604,470 | 7.71 | 7.88 | 7.69 | 0 | 18,430 | -0.2 |
| 19/05/2020 |
7.71
|
872,600 | 7.83 | 8.00 | 7.71 | 0 | 23,370 | -0.2 |
| 18/05/2020 |
7.83
|
319,850 | 7.83 | 7.87 | 7.71 | 9,630 | 0 | 0.1 |
| 15/05/2020 |
7.83
|
1,186,110 | 7.95 | 8.05 | 7.63 | 7,850 | 33,980 | -0.2 |
| 14/05/2020 |
7.95
|
866,520 | 8.01 | 8.09 | 7.89 | 15,130 | 30,000 | -0.1 |
| 13/05/2020 |
8.01
|
1,021,770 | 7.99 | 8.15 | 7.89 | 39,560 | 6,000 | 0.3 |
| 12/05/2020 |
7.99
|
1,078,380 | 7.88 | 8.10 | 7.79 | 75,580 | 0 | 0.7 |
| 11/05/2020 |
7.88
|
1,014,870 | 7.76 | 7.92 | 7.71 | 28,010 | 200 | 0.3 |
| 08/05/2020 |
7.76
|
1,126,340 | 7.88 | 7.93 | 7.75 | 12,960 | 15,900 | -0.0 |
| 07/05/2020 |
7.88
|
1,098,690 | 7.88 | 7.93 | 7.79 | 3,540 | 7,050 | -0.0 |
| 06/05/2020 |
7.88
|
1,333,500 | 7.54 | 7.95 | 7.54 | 78,050 | 2,000 | 0.7 |
| 05/05/2020 |
7.54
|
700,660 | 7.25 | 7.54 | 7.25 | 33,090 | 1,870 | 0.3 |
| 04/05/2020 |
7.25
|
1,068,070 | 7.69 | 7.69 | 7.25 | 2,140 | 21,270 | -0.2 |
| 29/04/2020 |
7.69
|
934,720 | 7.69 | 7.92 | 7.67 | 110 | 28,500 | -0.3 |
| 28/04/2020 |
7.69
|
2,144,380 | 7.20 | 7.69 | 7.37 | 81,910 | 50,000 | 0.3 |
| 27/04/2020 |
7.20
|
1,165,000 | 7.03 | 7.31 | 7.08 | 3,490 | 7,830 | -0.0 |
| 24/04/2020 |
7.03
|
548,810 | 7.09 | 7.09 | 6.95 | 15,950 | 10,580 | 0.0 |
| 23/04/2020 |
7.09
|
749,490 | 6.98 | 7.26 | 7.04 | 0 | 30 | -0.0 |
| 22/04/2020 |
6.98
|
753,970 | 6.92 | 7.05 | 6.68 | 16,280 | 19,860 | -0.0 |
| 21/04/2020 |
6.92
|
1,398,170 | 7.38 | 7.38 | 6.92 | 1,990 | 48,890 | -0.4 |
| 20/04/2020 |
7.38
|
2,311,420 | 7.03 | 7.49 | 7.02 | 12,240 | 5,830 | 0.1 |
| 17/04/2020 |
7.03
|
956,520 | 7.02 | 7.15 | 7.02 | 8,470 | 11,550 | -0.0 |
| 16/04/2020 |
7.02
|
564,210 | 7.03 | 7.09 | 6.96 | 42,000 | 0 | 0.3 |
| 15/04/2020 |
7.03
|
666,920 | 7.03 | 7.15 | 7.01 | 30,200 | 5,500 | 0.2 |
| 14/04/2020 |
7.03
|
714,020 | 7.11 | 7.13 | 6.94 | 13,340 | 4,850 | 0.1 |
| 13/04/2020 |
7.11
|
857,200 | 6.94 | 7.12 | 6.94 | 41,360 | 4,840 | 0.3 |
| 10/04/2020 |
6.94
|
179,150 | 7.00 | 7.03 | 6.90 | 2,110 | 4,110 | -0.0 |
| 09/04/2020 |
7.00
|
1,609,630 | 6.81 | 7.00 | 6.79 | 521,900 | 4,000 | 4.2 |
| 08/04/2020 |
6.81
|
274,120 | 6.81 | 6.85 | 6.60 | 25,010 | 3,500 | 0.2 |
| 07/04/2020 |
6.81
|
358,900 | 6.73 | 6.83 | 6.64 | 6,540 | 5,690 | 0.0 |
| 06/04/2020 |
6.73
|
667,780 | 6.49 | 6.81 | 6.61 | 23,750 | 5,250 | 0.1 |
| 03/04/2020 |
6.49
|
696,770 | 6.22 | 6.55 | 6.33 | 9,890 | 3,850 | 0.0 |
| 01/04/2020 |
6.22
|
620,370 | 5.82 | 6.22 | 5.89 | 14,120 | 1,510 | 0.1 |
| 31/03/2020 |
5.82
|
365,790 | 5.82 | 5.99 | 5.57 | 11,980 | 12,270 | -0.0 |
| 30/03/2020 |
5.82
|
287,020 | 6.00 | 6.00 | 5.71 | 10,000 | 7,230 | 0.0 |
| 27/03/2020 |
6.00
|
416,020 | 6.00 | 6.16 | 5.97 | 7,630 | 1,790 | 0.0 |
| 26/03/2020 |
6.00
|
330,900 | 6.18 | 6.30 | 6.00 | 11,070 | 0 | 0.1 |
| 25/03/2020 |
6.18
|
322,370 | 6.01 | 6.30 | 6.08 | 9,430 | 65,000 | -0.4 |
| 24/03/2020 |
6.01
|
466,070 | 6.03 | 6.13 | 5.74 | 7,690 | 350 | 0.1 |
| 23/03/2020 |
6.03
|
400,320 | 6.48 | 6.48 | 6.03 | 0 | 0 | 0 |
| 20/03/2020 |
6.48
|
123,940 | 6.38 | 6.60 | 6.29 | 4,000 | 0 | 0.0 |
| 19/03/2020 |
6.38
|
337,580 | 6.42 | 6.52 | 6.25 | 4,940 | 1,950 | 0.0 |
| 18/03/2020 |
6.42
|
869,770 | 6.00 | 6.42 | 6.25 | 0 | 490 | -0.0 |
| 17/03/2020 |
6.00
|
307,060 | 6.00 | 6.00 | 5.74 | 0 | 0 | 0 |
| 16/03/2020 |
6.00
|
1,481,970 | 6.09 | 6.23 | 5.96 | 10,000 | 6,360 | 0.0 |
| 13/03/2020 |
6.09
|
2,158,430 | 6.53 | 6.53 | 6.07 | 8,290 | 3,400 | 0.0 |
| 12/03/2020 |
6.53
|
739,450 | 7.01 | 7.01 | 6.52 | 100 | 70,000 | -0.5 |
| 11/03/2020 |
7.01
|
1,279,870 | 7.24 | 7.54 | 6.73 | 380 | 5,610 | -0.0 |
| 10/03/2020 |
7.24
|
1,121,920 | 7.57 | 7.58 | 7.05 | 19,800 | 16,810 | 0.0 |
| 09/03/2020 |
7.57
|
744,690 | 8.14 | 8.14 | 7.57 | 2,100 | 1,540 | 0.0 |
| 06/03/2020 |
8.14
|
49,050 | 8.17 | 8.17 | 7.98 | 1,540 | 0 | 0.0 |
| 05/03/2020 |
8.17
|
448,810 | 7.97 | 8.19 | 8.05 | 308,880 | 0 | 2.9 |
| 04/03/2020 |
7.97
|
243,010 | 7.88 | 7.99 | 7.87 | 21,540 | 0 | 0.2 |
| 03/03/2020 |
7.88
|
110,760 | 7.83 | 8.02 | 7.88 | 0 | 0 | 0 |
| 02/03/2020 |
7.83
|
211,180 | 7.88 | 7.97 | 7.82 | 0 | 0 | 0 |
| 28/02/2020 |
7.88
|
269,260 | 8.05 | 8.05 | 7.71 | 0 | 0 | 0 |
| 27/02/2020 |
8.05
|
431,560 | 7.98 | 8.05 | 7.96 | 0 | 169,270 | -1.6 |
| 26/02/2020 |
7.98
|
316,420 | 8.17 | 8.17 | 7.84 | 0 | 12,000 | -0.1 |
| 25/02/2020 |
8.17
|
200,260 | 8.05 | 8.17 | 7.96 | 0 | 29,970 | -0.3 |
| 24/02/2020 |
8.05
|
327,760 | 8.55 | 8.55 | 7.96 | 1,350 | 109,370 | -1.0 |
| 21/02/2020 |
8.55
|
1,238,870 | 8.35 | 8.78 | 8.35 | 2,080 | 0 | 0.0 |
| 20/02/2020 |
8.35
|
328,050 | 8.29 | 8.39 | 8.29 | 3,310 | 0 | 0.0 |
| 19/02/2020 |
8.29
|
85,040 | 8.23 | 8.38 | 8.23 | 180 | 0 | 0.0 |
| 18/02/2020 |
8.23
|
162,290 | 8.23 | 8.40 | 8.22 | 4,160 | 0 | 0.0 |
| 17/02/2020 |
8.23
|
112,360 | 8.33 | 8.35 | 8.23 | 10,770 | 0 | 0.1 |
| 14/02/2020 |
8.33
|
285,560 | 8.29 | 8.42 | 8.23 | 6,440 | 0 | 0.1 |
| 13/02/2020 |
8.29
|
348,610 | 8.35 | 8.46 | 8.27 | 12,050 | 0 | 0.1 |
| 12/02/2020 |
8.35
|
466,670 | 8.12 | 8.40 | 8.08 | 9,890 | 0 | 0.1 |
| 11/02/2020 |
8.12
|
409,230 | 8.12 | 8.20 | 8.05 | 11,220 | 0 | 0.1 |
| 10/02/2020 |
8.12
|
299,730 | 8.14 | 8.14 | 7.98 | 7,730 | 2,000 | 0.1 |
| 07/02/2020 |
8.14
|
241,770 | 8.17 | 8.18 | 8.05 | 7,780 | 0 | 0.1 |
| 06/02/2020 |
8.17
|
159,480 | 7.97 | 8.22 | 7.97 | 8,350 | 1,150 | 0.1 |
| 05/02/2020 |
7.97
|
322,240 | 8.30 | 8.30 | 7.97 | 1,000 | 0 | 0.0 |
| 04/02/2020 |
8.30
|
306,760 | 8.31 | 8.31 | 8.07 | 145,600 | 3,590 | 1.4 |
| 03/02/2020 |
8.31
|
945,060 | 8.31 | 8.31 | 7.74 | 210,190 | 3,630 | 1.9 |