| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
1 | 3.80% | 612,611,000 | 70,054,800 | 1,898.8 |
26.05
27.60
27
|
|
2 tháng
(2025-10-06) |
-1.90 | -6.51% | 1,654,365,300 | 51,399,200 | 1,415.7 |
26.05
29.60
27
|
|
3 tháng
(2025-09-08) |
-1.60 | -5.54% | 2,904,749,400 | 5,405,400 | 102.2 |
26.05
30.35
27
|
|
6 tháng
(2025-06-09) |
5.38 | 24.56% | 6,780,534,800 | -187,951,733 | -4,377.1 |
21.75
30.35
27
|
|
12 tháng
(2024-12-10) |
4.05 | 17.42% | 9,576,453,200 | -203,846,474 | -5,150.3 |
17.75
30.35
27
|
|
24 tháng
(2023-12-18) |
7.15 | 35.47% | 14,957,869,600 | -379,306,827 | -9,708.1 |
17.75
30.35
27
|
|
36 tháng
(2022-12-21) |
12.98 | 90.67% | 20,755,052,000 | -193,886,679 | -6,082.4 |
12.95
30.35
27
|
|
60 tháng
(2020-12-31) |
9.83 | 56.24% | 33,381,890,340 | -648,391,018 | -29,346.9 |
9.17
33.25
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/05/2020 |
7.38
|
5,894,530 | 7.38 | 7.47 | 7.35 | 969,160 | 2,074,680 | -23.7 |
| 04/05/2020 |
7.24
|
4,834,580 | 7.41 | 7.43 | 7.24 | 820,010 | 1,186,730 | -7.8 |
| 29/04/2020 |
7.41
|
7,447,050 | 7.41 | 7.48 | 7.24 | 1,144,720 | 1,492,060 | -7.4 |
| 28/04/2020 |
7.38
|
7,687,010 | 7.59 | 7.62 | 7.33 | 365,520 | 1,320,150 | -20.5 |
| 27/04/2020 |
7.57
|
6,636,160 | 7.67 | 7.79 | 7.54 | 778,280 | 609,150 | 3.8 |
| 24/04/2020 |
7.62
|
8,301,090 | 7.48 | 7.66 | 7.35 | 1,635,630 | 386,010 | 27.4 |
| 23/04/2020 |
7.45
|
8,345,940 | 7.35 | 7.57 | 7.35 | 1,510,590 | 349,960 | 25.2 |
| 22/04/2020 |
7.17
|
11,038,450 | 7.07 | 7.35 | 7.00 | 1,300,610 | 3,785,130 | -51.7 |
| 21/04/2020 |
6.97
|
11,934,810 | 7.16 | 7.33 | 6.95 | 3,826,680 | 907,670 | 60.5 |
| 20/04/2020 |
7.31
|
9,422,860 | 7.24 | 7.41 | 7.09 | 1,621,120 | 273,540 | 28.4 |
| 17/04/2020 |
7.14
|
8,818,780 | 6.98 | 7.17 | 6.97 | 2,549,560 | 409,800 | 43.9 |
| 16/04/2020 |
6.98
|
6,665,670 | 6.88 | 7.04 | 6.81 | 798,890 | 432,630 | 7.4 |
| 15/04/2020 |
6.93
|
5,960,450 | 6.90 | 7.00 | 6.88 | 377,180 | 180,230 | 4.0 |
| 14/04/2020 |
6.88
|
8,744,760 | 6.66 | 6.88 | 6.62 | 1,599,030 | 327,730 | 24.8 |
| 13/04/2020 |
6.67
|
9,039,420 | 6.48 | 6.72 | 6.45 | 1,928,730 | 1,186,560 | 14.4 |
| 10/04/2020 |
6.48
|
5,558,450 | 6.38 | 6.55 | 6.31 | 1,297,110 | 1,057,650 | 4.5 |
| 09/04/2020 |
6.40
|
7,134,720 | 6.48 | 6.55 | 6.40 | 1,010,430 | 2,824,190 | -34.1 |
| 08/04/2020 |
6.45
|
5,106,690 | 6.35 | 6.48 | 6.31 | 298,940 | 1,445,940 | -21.2 |
| 07/04/2020 |
6.55
|
7,655,220 | 6.57 | 6.59 | 6.29 | 1,754,780 | 1,283,800 | 8.9 |
| 06/04/2020 |
6.50
|
10,207,240 | 6.26 | 6.50 | 6.17 | 575,740 | 1,527,370 | -17.7 |
| 03/04/2020 |
6.09
|
6,503,290 | 5.95 | 6.10 | 5.93 | 528,860 | 941,560 | -7.2 |
| 01/04/2020 |
5.95
|
4,859,650 | 5.76 | 6.04 | 5.74 | 941,020 | 613,700 | 5.6 |
| 31/03/2020 |
5.81
|
11,163,440 | 5.64 | 5.98 | 5.26 | 1,205,590 | 2,936,960 | -27.5 |
| 30/03/2020 |
5.64
|
10,870,540 | 5.28 | 5.76 | 5.26 | 1,984,870 | 857,910 | 18.4 |
| 27/03/2020 |
5.59
|
13,442,640 | 5.83 | 5.86 | 5.45 | 459,700 | 1,420,780 | -15.9 |
| 26/03/2020 |
5.85
|
8,514,960 | 6.05 | 6.07 | 5.83 | 1,809,210 | 2,599,630 | -13.5 |
| 25/03/2020 |
6.14
|
7,758,210 | 6.16 | 6.16 | 6.00 | 799,540 | 1,109,820 | -5.5 |
| 24/03/2020 |
5.90
|
13,831,390 | 5.86 | 5.98 | 5.74 | 511,170 | 6,491,270 | -101.9 |
| 23/03/2020 |
5.97
|
12,947,170 | 6.00 | 6.21 | 5.97 | 40,950 | 5,033,520 | -86.6 |
| 20/03/2020 |
6.41
|
13,401,260 | 6.64 | 6.66 | 6.41 | 142,700 | 10,241,480 | -191.4 |
| 19/03/2020 |
6.60
|
7,773,200 | 6.69 | 6.72 | 6.52 | 1,486,170 | 3,113,630 | -32.2 |
| 18/03/2020 |
6.79
|
10,396,530 | 6.69 | 6.93 | 6.67 | 2,004,050 | 3,631,510 | -32.1 |
| 17/03/2020 |
6.62
|
6,053,400 | 6.62 | 6.66 | 6.41 | 172,500 | 2,898,750 | -51.9 |
| 16/03/2020 |
6.59
|
9,283,920 | 6.62 | 6.85 | 6.54 | 2,037,050 | 3,553,124 | -29.4 |
| 13/03/2020 |
6.57
|
12,836,580 | 6.22 | 6.79 | 6.19 | 175,070 | 6,264,950 | -111.3 |
| 12/03/2020 |
6.64
|
13,041,040 | 6.74 | 6.83 | 6.60 | 2,154,209 | 5,918,589 | -72.7 |
| 11/03/2020 |
7.09
|
8,527,920 | 7.47 | 7.52 | 6.95 | 242,350 | 3,102,890 | -60.1 |
| 10/03/2020 |
7.47
|
8,137,980 | 7.07 | 7.50 | 7.07 | 373,290 | 2,940,840 | -54.6 |
| 09/03/2020 |
7.19
|
16,567,350 | 7.19 | 7.43 | 7.19 | 808,170 | 2,258,400 | -30.5 |
| 06/03/2020 |
7.72
|
3,035,470 | 7.71 | 7.74 | 7.67 | 104,030 | 685,340 | -13.0 |
| 05/03/2020 |
7.71
|
2,594,810 | 7.79 | 7.81 | 7.71 | 120,060 | 579,930 | -10.3 |
| 04/03/2020 |
7.71
|
2,946,050 | 7.72 | 7.79 | 7.71 | 336,040 | 826,140 | -11.0 |
| 03/03/2020 |
7.69
|
4,411,940 | 7.86 | 7.86 | 7.69 | 70,390 | 2,709,130 | -59.1 |
| 02/03/2020 |
7.69
|
3,957,540 | 7.66 | 7.76 | 7.66 | 162,090 | 841,040 | -15.2 |
| 28/02/2020 |
7.71
|
6,583,970 | 7.78 | 7.86 | 7.67 | 570,630 | 993,540 | -9.5 |
| 27/02/2020 |
7.91
|
3,318,240 | 7.83 | 7.95 | 7.83 | 2,199,730 | 1,894,110 | 7.0 |
| 26/02/2020 |
7.85
|
4,502,880 | 7.85 | 7.93 | 7.83 | 631,880 | 1,470,570 | -19.2 |
| 25/02/2020 |
7.97
|
5,303,830 | 7.79 | 7.97 | 7.79 | 70,900 | 244,480 | -4.0 |
| 24/02/2020 |
7.83
|
12,938,030 | 7.85 | 7.98 | 7.83 | 1,438,378 | 2,889,644 | -33.3 |
| 21/02/2020 |
8.12
|
4,513,960 | 8.19 | 8.21 | 8.10 | 1,245,750 | 850,090 | 9.3 |
| 20/02/2020 |
8.19
|
5,225,250 | 8.09 | 8.19 | 8.02 | 385,660 | 913,570 | -12.3 |
| 19/02/2020 |
8.02
|
5,481,650 | 8.04 | 8.09 | 7.97 | 1,666,320 | 1,967,370 | -7.0 |
| 18/02/2020 |
8.04
|
7,456,030 | 8.22 | 8.22 | 8.04 | 712,800 | 723,430 | -0.2 |
| 17/02/2020 |
8.19
|
2,716,840 | 8.17 | 8.22 | 8.14 | 368,350 | 496,520 | -3.1 |
| 14/02/2020 |
8.17
|
5,052,290 | 8.14 | 8.19 | 8.05 | 1,570,800 | 2,242,290 | -15.9 |
| 13/02/2020 |
8.17
|
5,263,180 | 8.19 | 8.24 | 8.14 | 958,200 | 1,258,820 | -7.1 |
| 12/02/2020 |
8.21
|
9,581,940 | 8.10 | 8.33 | 8.09 | 1,999,980 | 1,420,040 | 13.8 |
| 11/02/2020 |
8.14
|
12,551,620 | 8.43 | 8.48 | 8.09 | 603,240 | 1,420,900 | -19.5 |
| 10/02/2020 |
8.40
|
4,794,830 | 8.28 | 8.50 | 8.26 | 1,011,990 | 307,620 | 17.2 |
| 07/02/2020 |
8.40
|
8,120,240 | 8.69 | 8.72 | 8.35 | 593,400 | 833,080 | -6.0 |
| 06/02/2020 |
8.69
|
9,214,150 | 8.40 | 8.69 | 8.38 | 920,900 | 505,050 | 10.5 |
| 05/02/2020 |
8.43
|
6,938,550 | 8.57 | 8.62 | 8.35 | 700,340 | 2,076,110 | -33.9 |
| 04/02/2020 |
8.48
|
8,086,090 | 8.50 | 8.55 | 8.31 | 4,635,960 | 4,701,010 | -1.5 |
| 03/02/2020 |
8.47
|
12,079,180 | 8.47 | 8.55 | 7.83 | 1,468,900 | 1,038,060 | 10.1 |
| 31/01/2020 |
8.31
|
10,994,970 | 8.62 | 8.72 | 8.31 | 219,890 | 801,440 | -14.4 |
| 30/01/2020 |
8.72
|
13,028,790 | 8.81 | 8.93 | 8.60 | 4,120,090 | 1,826,840 | 58.1 |
| 22/01/2020 |
9.07
|
8,919,900 | 8.91 | 9.10 | 8.91 | 5,495,030 | 1,483,670 | 105.0 |
| 21/01/2020 |
8.91
|
5,911,660 | 8.88 | 8.97 | 8.81 | 2,065,680 | 828,680 | 31.9 |
| 20/01/2020 |
8.79
|
5,711,790 | 8.62 | 8.79 | 8.52 | 1,043,900 | 959,090 | 2.1 |
| 17/01/2020 |
8.62
|
6,329,150 | 8.72 | 8.85 | 8.59 | 1,305,570 | 1,273,570 | 0.8 |
| 16/01/2020 |
8.72
|
6,855,030 | 8.62 | 8.74 | 8.60 | 2,411,550 | 2,281,220 | 3.2 |
| 15/01/2020 |
8.67
|
5,881,520 | 8.64 | 8.74 | 8.59 | 2,291,860 | 1,282,480 | 25.4 |
| 14/01/2020 |
8.62
|
9,565,300 | 8.36 | 8.64 | 8.35 | 1,510,400 | 1,114,470 | 9.8 |
| 13/01/2020 |
8.36
|
4,456,520 | 8.35 | 8.41 | 8.31 | 2,345,500 | 1,370,590 | 23.6 |
| 10/01/2020 |
8.35
|
10,006,180 | 8.31 | 8.47 | 8.29 | 1,749,150 | 657,100 | 26.6 |
| 09/01/2020 |
8.28
|
4,613,440 | 8.14 | 8.33 | 8.14 | 431,190 | 369,620 | 1.5 |
| 08/01/2020 |
8.09
|
6,421,130 | 8.10 | 8.16 | 7.98 | 1,478,960 | 153,280 | 31.1 |
| 07/01/2020 |
8.17
|
4,871,220 | 8.31 | 8.35 | 8.14 | 786,830 | 1,722,240 | -22.3 |
| 06/01/2020 |
8.28
|
5,371,060 | 8.28 | 8.36 | 8.22 | 2,247,490 | 1,147,490 | 26.4 |
| 03/01/2020 |
8.33
|
7,832,210 | 8.35 | 8.40 | 8.29 | 5,083,680 | 109,510 | 120.2 |
| 02/01/2020 |
8.28
|
4,232,230 | 8.10 | 8.28 | 8.05 | 304,020 | 129,750 | 4.2 |
| 31/12/2019 |
8.10
|
2,876,730 | 8.16 | 8.17 | 8.05 | 1,042,220 | 310,430 | 17.2 |
| 30/12/2019 |
8.16
|
2,937,980 | 8.16 | 8.22 | 8.10 | 1,126,630 | 582,230 | 12.6 |
| 27/12/2019 |
8.12
|
4,181,570 | 7.93 | 8.12 | 7.88 | 1,552,750 | 417,050 | 26.7 |
| 26/12/2019 |
7.93
|
3,007,690 | 8.04 | 8.04 | 7.93 | 1,086,020 | 300,870 | 18.2 |
| 25/12/2019 |
7.98
|
2,378,750 | 8.00 | 8.07 | 7.98 | 234,650 | 233,910 | 0.0 |
| 24/12/2019 |
8.00
|
3,219,640 | 7.95 | 8.04 | 7.91 | 1,226,630 | 682,230 | 12.6 |
| 23/12/2019 |
7.95
|
4,009,100 | 7.98 | 8.10 | 7.91 | 1,473,660 | 705,160 | 17.9 |
| 20/12/2019 |
7.93
|
5,415,140 | 7.91 | 8.02 | 7.86 | 2,429,820 | 2,376,480 | 1.3 |
| 19/12/2019 |
7.86
|
5,752,800 | 7.78 | 7.97 | 7.78 | 6,936,110 | 5,941,350 | 22.9 |
| 18/12/2019 |
7.78
|
7,586,700 | 7.98 | 7.98 | 7.76 | 2,102,040 | 3,824,820 | -39.4 |
| 17/12/2019 |
7.98
|
9,866,630 | 8.19 | 8.22 | 7.90 | 2,207,660 | 3,858,690 | -38.5 |
| 16/12/2019 |
8.19
|
5,120,410 | 8.21 | 8.24 | 8.12 | 1,808,390 | 2,780,970 | -23.1 |
| 13/12/2019 |
8.21
|
9,476,390 | 8.35 | 8.45 | 8.21 | 609,400 | 2,209,860 | -38.6 |
| 12/12/2019 |
8.35
|
4,152,040 | 8.38 | 8.41 | 8.31 | 635,120 | 1,752,230 | -27.0 |
| 11/12/2019 |
8.41
|
5,402,830 | 8.38 | 8.41 | 8.24 | 767,770 | 766,520 | 0.0 |
| 10/12/2019 |
8.41
|
10,161,370 | 8.35 | 8.47 | 8.31 | 4,820,120 | 564,380 | 103.8 |
| 09/12/2019 |
8.35
|
7,902,140 | 8.22 | 8.43 | 8.22 | 2,054,880 | 609,660 | 35.0 |
| 06/12/2019 |
8.22
|
7,127,130 | 7.97 | 8.24 | 7.97 | 1,254,930 | 350,390 | 21.6 |
| 05/12/2019 |
7.97
|
5,182,270 | 8.05 | 8.09 | 7.95 | 152,960 | 776,440 | -14.4 |