| 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) |
1.40 | 5.07% | 431,332,500 | -28,781,700 | -814.5 |
27.60
29.70
28.50
|
|
2 tháng
(2025-12-01) |
3.80 | 15.08% | 804,649,500 | -41,928,400 | -1,199.7 |
24
29.70
28.50
|
|
3 tháng
(2025-10-30) |
2.28 | 8.53% | 1,176,008,800 | -62,770,800 | -1,794.7 |
23.68
29.70
28.50
|
|
6 tháng
(2025-08-01) |
7.40 | 34.26% | 2,394,668,800 | -89,162,432 | -2,587.1 |
21.60
29.70
28.50
|
|
12 tháng
(2025-02-03) |
11.08 | 61.83% | 3,961,839,500 | -108,396,601 | -3,235.0 |
14.56
29.70
28.50
|
|
24 tháng
(2024-02-15) |
13.86 | 91.50% | 5,883,167,300 | -251,313,451 | -6,858.8 |
14.22
29.70
28.50
|
|
36 tháng
(2023-02-13) |
19.47 | 204.15% | 7,082,077,000 | -217,883,698 | -6,169.0 |
8.93
29.70
28.50
|
|
60 tháng
(2021-02-23) |
20.23 | 230.56% | 8,924,933,700 | -197,205,090 | -5,621.8 |
7.40
29.70
28.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2020 |
5.38
|
463,340 | 5.43 | 5.45 | 5.37 | 28,090 | 166,680 | -3.7 |
| 23/06/2020 |
5.43
|
616,470 | 5.43 | 5.49 | 5.40 | 117,780 | 207,480 | -2.4 |
| 22/06/2020 |
5.43
|
644,540 | 5.49 | 5.52 | 5.36 | 73,350 | 315,180 | -6.4 |
| 19/06/2020 |
5.49
|
456,590 | 5.44 | 5.49 | 5.40 | 65,680 | 162,000 | -2.6 |
| 18/06/2020 |
5.44
|
683,790 | 5.50 | 5.50 | 5.39 | 102,890 | 307,560 | -5.4 |
| 17/06/2020 |
5.50
|
589,790 | 5.59 | 5.59 | 5.49 | 7,410 | 222,740 | -5.8 |
| 16/06/2020 |
5.59
|
1,728,880 | 5.59 | 5.66 | 5.53 | 561,590 | 962,020 | -10.9 |
| 15/06/2020 |
5.59
|
2,666,010 | 5.51 | 5.87 | 5.43 | 3,240 | 950,540 | -26.2 |
| 12/06/2020 |
5.51
|
926,890 | 5.57 | 5.57 | 5.25 | 4,480 | 20,540 | -0.4 |
| 11/06/2020 |
5.57
|
1,803,480 | 5.74 | 5.74 | 5.51 | 13,260 | 307,100 | -8.0 |
| 10/06/2020 |
5.74
|
719,230 | 5.75 | 5.76 | 5.61 | 81,260 | 73,120 | 0.3 |
| 09/06/2020 |
5.75
|
1,001,390 | 5.61 | 5.76 | 5.58 | 52,160 | 225,240 | -4.8 |
| 08/06/2020 |
5.61
|
1,490,380 | 5.63 | 5.72 | 5.58 | 8,180 | 173,110 | -4.5 |
| 05/06/2020 |
5.63
|
931,870 | 5.70 | 5.70 | 5.51 | 40,790 | 146,100 | -2.9 |
| 04/06/2020 |
5.70
|
943,650 | 5.84 | 5.88 | 5.70 | 93,640 | 169,840 | -2.2 |
| 03/06/2020 |
5.84
|
1,999,730 | 5.46 | 5.84 | 5.53 | 487,460 | 151,030 | 9.5 |
| 02/06/2020 |
5.46
|
2,242,700 | 5.11 | 5.46 | 5.43 | 295,490 | 130,340 | 4.4 |
| 01/06/2020 |
5.11
|
890,790 | 4.96 | 5.12 | 4.97 | 67,310 | 56,090 | 0.3 |
| 29/05/2020 |
4.96
|
937,900 | 4.86 | 4.96 | 4.76 | 287,400 | 237,300 | 1.3 |
| 28/05/2020 |
4.86
|
510,180 | 4.86 | 4.92 | 4.85 | 58,000 | 197,200 | -3.3 |
| 27/05/2020 |
4.86
|
850,800 | 4.99 | 5.08 | 4.86 | 67,600 | 117,120 | -1.2 |
| 26/05/2020 |
4.99
|
755,080 | 4.94 | 4.99 | 4.86 | 27,850 | 65,310 | -0.9 |
| 25/05/2020 |
4.94
|
942,600 | 4.90 | 5.00 | 4.88 | 200,050 | 243,010 | -1.0 |
| 22/05/2020 |
4.90
|
1,046,640 | 5.13 | 5.13 | 4.89 | 14,540 | 104,760 | -2.2 |
| 21/05/2020 |
5.13
|
1,123,550 | 4.80 | 5.13 | 4.74 | 110,180 | 61,470 | 1.2 |
| 20/05/2020 |
4.80
|
435,170 | 4.83 | 4.83 | 4.77 | 95,610 | 28,470 | 1.6 |
| 19/05/2020 |
4.83
|
1,318,090 | 4.75 | 4.90 | 4.77 | 280,410 | 25,540 | 6.0 |
| 18/05/2020 |
4.75
|
880,590 | 4.68 | 4.75 | 4.62 | 302,470 | 83,970 | 5.0 |
| 15/05/2020 |
4.68
|
561,390 | 4.71 | 4.82 | 4.62 | 20,650 | 80,440 | -1.4 |
| 14/05/2020 |
4.71
|
860,840 | 4.86 | 4.86 | 4.71 | 29,310 | 165,180 | -3.2 |
| 13/05/2020 |
4.86
|
2,269,340 | 4.65 | 4.90 | 4.55 | 640,190 | 97,090 | 12.3 |
| 12/05/2020 |
4.65
|
1,016,600 | 4.62 | 4.69 | 4.60 | 22,260 | 99,930 | -1.8 |
| 11/05/2020 |
4.62
|
1,469,200 | 4.59 | 4.69 | 4.51 | 86,370 | 90,320 | -0.1 |
| 08/05/2020 |
4.59
|
2,216,860 | 4.36 | 4.66 | 4.36 | 206,910 | 484,830 | -6.3 |
| 07/05/2020 |
4.36
|
1,204,160 | 4.38 | 4.47 | 4.34 | 37,660 | 841,370 | -17.1 |
| 06/05/2020 |
4.38
|
393,860 | 4.44 | 4.44 | 4.33 | 123,620 | 153,500 | -0.6 |
| 05/05/2020 |
4.44
|
1,177,050 | 4.42 | 4.45 | 4.32 | 79,560 | 294,190 | -4.6 |
| 04/05/2020 |
4.42
|
1,813,200 | 4.23 | 4.44 | 4.21 | 1,022,660 | 184,500 | 17.8 |
| 29/04/2020 |
4.23
|
2,104,730 | 4.21 | 4.24 | 4.19 | 1,225,680 | 1,659,460 | -8.9 |
| 28/04/2020 |
4.21
|
1,656,080 | 4.20 | 4.24 | 4.12 | 1,025,190 | 2,192,350 | -23.7 |
| 27/04/2020 |
4.20
|
1,764,890 | 4.22 | 4.26 | 4.15 | 165,050 | 805,180 | -13.1 |
| 24/04/2020 |
4.22
|
2,076,040 | 4.22 | 4.22 | 4.11 | 23,050 | 1,590,160 | -32.0 |
| 23/04/2020 |
4.22
|
2,254,760 | 4.26 | 4.34 | 4.14 | 17,500 | 1,476,810 | -30.0 |
| 22/04/2020 |
4.26
|
1,488,030 | 4.12 | 4.28 | 3.95 | 326,370 | 369,590 | -0.9 |
| 21/04/2020 |
4.12
|
2,215,800 | 4.37 | 4.37 | 4.09 | 1,520,960 | 1,113,060 | 8.4 |
| 20/04/2020 |
4.37
|
1,505,740 | 4.41 | 4.50 | 4.35 | 1,406,540 | 1,743,800 | -7.2 |
| 17/04/2020 |
4.41
|
2,464,460 | 4.29 | 4.51 | 4.39 | 54,800 | 1,384,200 | -28.8 |
| 16/04/2020 |
4.29
|
1,764,670 | 4.23 | 4.34 | 4.18 | 772,740 | 830,510 | -1.2 |
| 15/04/2020 |
4.23
|
1,176,120 | 4.10 | 4.23 | 4.10 | 219,190 | 131,630 | 1.8 |
| 14/04/2020 |
4.10
|
1,069,550 | 4.14 | 4.15 | 4.01 | 103,490 | 1,044,860 | -18.7 |
| 13/04/2020 |
4.14
|
1,621,270 | 4.10 | 4.14 | 3.96 | 120,480 | 2,635,500 | -50.3 |
| 10/04/2020 |
4.10
|
1,576,090 | 4.23 | 4.23 | 4.06 | 48,620 | 1,084,850 | -20.8 |
| 09/04/2020 |
4.23
|
2,083,860 | 4.23 | 4.26 | 4.13 | 17,110 | 1,241,750 | -24.9 |
| 08/04/2020 |
4.23
|
1,080,520 | 4.25 | 4.25 | 4.11 | 36,380 | 392,030 | -7.2 |
| 07/04/2020 |
4.25
|
1,134,650 | 4.20 | 4.28 | 4.12 | 196,210 | 563,750 | -7.6 |
| 06/04/2020 |
4.20
|
2,020,520 | 4.01 | 4.20 | 4.02 | 13,690 | 968,370 | -19.0 |
| 03/04/2020 |
4.01
|
1,133,750 | 3.88 | 4.01 | 3.89 | 65,920 | 712,470 | -12.4 |
| 01/04/2020 |
3.88
|
752,190 | 3.65 | 3.88 | 3.66 | 125,270 | 92,310 | 0.6 |
| 31/03/2020 |
3.65
|
1,498,980 | 3.53 | 3.75 | 3.30 | 111,270 | 304,000 | -3.4 |
| 30/03/2020 |
3.53
|
1,797,420 | 3.74 | 3.74 | 3.48 | 99,530 | 450,880 | -6.0 |
| 27/03/2020 |
3.74
|
1,966,000 | 4.02 | 4.02 | 3.74 | 40,020 | 207,090 | -3.1 |
| 26/03/2020 |
4.02
|
3,422,990 | 4.08 | 4.08 | 3.87 | 142,620 | 436,000 | -5.7 |
| 25/03/2020 |
4.08
|
2,066,330 | 3.89 | 4.08 | 3.92 | 289,420 | 198,600 | 1.8 |
| 24/03/2020 |
3.89
|
1,649,110 | 3.99 | 4.04 | 3.83 | 136,590 | 423,580 | -5.5 |
| 23/03/2020 |
3.99
|
695,880 | 4.28 | 4.28 | 3.99 | 10,900 | 347,020 | -6.5 |
| 20/03/2020 |
4.28
|
1,539,210 | 4.28 | 4.28 | 4.05 | 52,850 | 611,220 | -11.2 |
| 19/03/2020 |
4.28
|
2,289,340 | 4.36 | 4.36 | 4.07 | 114,220 | 614,970 | -10.7 |
| 18/03/2020 |
4.36
|
1,712,110 | 4.34 | 4.50 | 4.31 | 114,220 | 614,970 | -10.7 |
| 17/03/2020 |
4.34
|
3,084,830 | 4.45 | 4.62 | 4.16 | 121,710 | 709,830 | -12.4 |
| 16/03/2020 |
4.45
|
2,497,160 | 4.71 | 4.71 | 4.38 | 1,235,000 | 2,897,260 | -36.1 |
| 13/03/2020 |
4.71
|
3,270,420 | 4.67 | 4.80 | 4.35 | 213,260 | 321,500 | -2.5 |
| 12/03/2020 |
4.67
|
2,178,450 | 5.02 | 5.02 | 4.67 | 74,970 | 148,520 | -1.7 |
| 11/03/2020 |
5.02
|
1,355,180 | 5.29 | 5.33 | 4.92 | 135,270 | 113,060 | 0.5 |
| 10/03/2020 |
5.29
|
2,498,670 | 5.34 | 5.46 | 5.12 | 194,610 | 764,270 | -14.8 |
| 09/03/2020 |
5.34
|
1,611,800 | 5.74 | 5.74 | 5.34 | 503,780 | 232,660 | 7.0 |
| 06/03/2020 |
5.74
|
720,180 | 5.74 | 5.74 | 5.63 | 11,330 | 62,240 | -1.4 |
| 05/03/2020 |
5.74
|
1,184,690 | 5.77 | 5.87 | 5.69 | 89,240 | 257,610 | -4.8 |
| 04/03/2020 |
5.77
|
1,566,000 | 5.68 | 5.79 | 5.68 | 71,530 | 500,460 | -12.0 |
| 03/03/2020 |
5.68
|
2,539,510 | 5.68 | 5.80 | 5.66 | 137,070 | 1,478,020 | -37.5 |
| 02/03/2020 |
5.68
|
1,320,040 | 5.70 | 5.74 | 5.61 | 204,630 | 668,120 | -12.9 |
| 28/02/2020 |
5.70
|
1,033,040 | 5.74 | 5.74 | 5.57 | 249,650 | 571,800 | -9.0 |
| 27/02/2020 |
5.74
|
1,243,660 | 5.68 | 5.76 | 5.67 | 315,780 | 675,140 | -10.0 |
| 26/02/2020 |
5.68
|
1,200,270 | 5.74 | 5.79 | 5.60 | 466,720 | 395,110 | 2.0 |
| 25/02/2020 |
5.74
|
1,834,510 | 5.58 | 5.75 | 5.52 | 494,920 | 602,050 | -3.0 |
| 24/02/2020 |
5.58
|
1,366,630 | 5.82 | 5.82 | 5.58 | 672,510 | 313,590 | 10.0 |
| 21/02/2020 |
5.82
|
1,193,560 | 5.82 | 5.88 | 5.78 | 371,400 | 282,800 | 2.5 |
| 20/02/2020 |
5.82
|
1,144,200 | 5.84 | 5.87 | 5.80 | 15,290 | 173,170 | -4.5 |
| 19/02/2020 |
5.84
|
1,704,650 | 5.87 | 5.87 | 5.76 | 312,990 | 319,130 | -0.2 |
| 18/02/2020 |
5.87
|
1,079,920 | 5.89 | 5.94 | 5.87 | 45,800 | 246,460 | -5.8 |
| 17/02/2020 |
5.89
|
2,070,830 | 5.86 | 5.89 | 5.85 | 414,350 | 475,930 | -1.8 |
| 14/02/2020 |
5.86
|
2,113,640 | 5.98 | 6.05 | 5.86 | 169,400 | 228,900 | -1.7 |
| 13/02/2020 |
5.98
|
1,237,040 | 5.98 | 6.04 | 5.96 | 640,570 | 481,800 | 4.6 |
| 12/02/2020 |
5.98
|
1,790,130 | 5.94 | 6.13 | 5.95 | 340,560 | 563,490 | -6.5 |
| 11/02/2020 |
5.94
|
2,634,890 | 6.04 | 6.06 | 5.91 | 1,686,840 | 1,929,870 | -7.1 |
| 10/02/2020 |
6.04
|
1,230,340 | 6.14 | 6.14 | 5.97 | 237,740 | 109,500 | 3.8 |
| 07/02/2020 |
6.14
|
1,757,480 | 6.13 | 6.17 | 6.06 | 1,120,500 | 400,880 | 21.5 |
| 06/02/2020 |
6.13
|
3,301,040 | 5.82 | 6.15 | 5.81 | 1,158,010 | 344,170 | 23.7 |
| 05/02/2020 |
5.82
|
1,330,510 | 5.64 | 5.84 | 5.58 | 1,301,830 | 54,560 | 35.0 |
| 04/02/2020 |
5.64
|
1,620,490 | 5.53 | 5.68 | 5.50 | 760,240 | 63,230 | 19.1 |
| 03/02/2020 |
5.53
|
1,825,080 | 5.53 | 5.62 | 5.24 | 556,740 | 57,060 | 13.2 |