| 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) |
-0.25 | -1.88% | 3,213,000 | -8,900 | -0.1 |
12.95
13.65
12.95
|
|
2 tháng
(2025-12-01) |
-0.35 | -2.61% | 8,571,300 | -40,800 | -0.6 |
12.95
14.85
12.95
|
|
3 tháng
(2025-10-30) |
-0.40 | -2.97% | 11,485,500 | -21,400 | -0.3 |
12.95
14.85
12.95
|
|
6 tháng
(2025-08-01) |
-0.60 | -4.40% | 24,691,000 | -93,100 | -0.4 |
12.95
14.85
12.95
|
|
12 tháng
(2025-02-03) |
4.05 | 45% | 74,225,600 | -844,564 | -9.8 |
8.62
15.35
12.95
|
|
24 tháng
(2024-02-15) |
8.44 | 183% | 212,631,500 | -48,063 | -1.9 |
4.51
15.35
12.95
|
|
36 tháng
(2023-02-13) |
8.84 | 210.08% | 270,123,700 | -112,775 | -2.4 |
4.13
15.35
12.95
|
|
60 tháng
(2021-02-23) |
5.54 | 73.86% | 496,979,900 | -107,586 | -2.7 |
3.27
15.35
12.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2020 |
6.78
|
167,900 | 6.99 | 7.27 | 6.75 | 0 | 8,920 | -0.1 |
| 23/06/2020 |
6.99
|
193,060 | 7.24 | 7.24 | 6.85 | 0 | 18,830 | -0.2 |
| 22/06/2020 |
7.24
|
316,920 | 6.99 | 7.45 | 6.92 | 2,430 | 19,140 | -0.2 |
| 19/06/2020 |
6.99
|
263,570 | 6.64 | 7.03 | 6.64 | 7,790 | 720 | 0.1 |
| 18/06/2020 |
6.57
|
149,000 | 6.29 | 6.61 | 6.29 | 17,850 | 100 | 0.2 |
| 17/06/2020 |
6.45
|
177,340 | 6.64 | 6.64 | 6.36 | 3,920 | 11,440 | -0.1 |
| 16/06/2020 |
6.33
|
174,810 | 6.36 | 6.64 | 6.15 | 1,630 | 2,930 | -0.0 |
| 15/06/2020 |
6.29
|
338,560 | 6.54 | 6.57 | 6.12 | 2,280 | 13,280 | -0.1 |
| 12/06/2020 |
6.50
|
388,260 | 6.41 | 6.85 | 6.41 | 8,480 | 3,150 | 0.0 |
| 11/06/2020 |
6.89
|
459,180 | 7.38 | 7.38 | 6.89 | 1,500 | 5,860 | -0.0 |
| 10/06/2020 |
7.41
|
528,890 | 7.69 | 7.76 | 6.83 | 0 | 15,050 | -0.2 |
| 09/06/2020 |
7.34
|
1,038,400 | 7.20 | 7.34 | 6.99 | 0 | 6,680 | -0.1 |
| 08/06/2020 |
6.88
|
437,250 | 6.82 | 6.88 | 6.57 | 5,700 | 0 | 0.1 |
| 05/06/2020 |
6.43
|
765,680 | 6.43 | 6.43 | 6.01 | 2,570 | 0 | 0.0 |
| 04/06/2020 |
6.01
|
1,213,430 | 5.65 | 6.01 | 5.63 | 15,170 | 0 | 0.1 |
| 03/06/2020 |
5.62
|
314,900 | 5.52 | 5.66 | 5.52 | 500 | 2,210 | -0.0 |
| 02/06/2020 |
5.59
|
237,490 | 5.64 | 5.66 | 5.36 | 1,000 | 11,240 | -0.1 |
| 01/06/2020 |
5.64
|
225,950 | 5.69 | 5.69 | 5.57 | 1,200 | 630 | 0.0 |
| 29/05/2020 |
5.69
|
202,660 | 5.70 | 5.71 | 5.53 | 0 | 4,090 | -0.0 |
| 28/05/2020 |
5.70
|
292,460 | 5.63 | 5.80 | 5.24 | 300 | 2,310 | -0.0 |
| 27/05/2020 |
5.62
|
392,170 | 5.54 | 5.66 | 5.54 | 3,940 | 1,660 | 0.0 |
| 26/05/2020 |
5.56
|
300,050 | 5.56 | 5.59 | 5.52 | 2,300 | 3,040 | -0.0 |
| 25/05/2020 |
5.55
|
180,540 | 5.57 | 5.57 | 5.49 | 2,120 | 1,270 | 0.0 |
| 22/05/2020 |
5.53
|
169,280 | 5.57 | 5.59 | 5.49 | 6,590 | 3,880 | 0.0 |
| 21/05/2020 |
5.57
|
250,350 | 5.49 | 5.59 | 5.48 | 12,590 | 0 | 0.1 |
| 20/05/2020 |
5.50
|
152,690 | 5.53 | 5.56 | 5.50 | 320 | 0 | 0.0 |
| 19/05/2020 |
5.53
|
208,470 | 5.66 | 5.66 | 5.50 | 4,530 | 0 | 0.0 |
| 18/05/2020 |
5.50
|
233,000 | 5.17 | 5.52 | 5.17 | 16,210 | 1,050 | 0.1 |
| 15/05/2020 |
5.35
|
340,880 | 5.72 | 5.72 | 5.35 | 5,620 | 1,920 | 0.0 |
| 14/05/2020 |
5.72
|
230,800 | 5.73 | 5.80 | 5.59 | 5,000 | 4,960 | 0.0 |
| 13/05/2020 |
5.73
|
836,110 | 5.45 | 5.75 | 5.38 | 6,720 | 1,570 | 0.0 |
| 12/05/2020 |
5.38
|
295,590 | 5.07 | 5.38 | 4.96 | 4,970 | 290 | 0.0 |
| 11/05/2020 |
5.03
|
202,250 | 5.03 | 5.17 | 5.03 | 100 | 2,160 | -0.0 |
| 08/05/2020 |
5.15
|
69,860 | 5.19 | 5.19 | 5.15 | 2,660 | 1,540 | 0.0 |
| 07/05/2020 |
5.17
|
174,330 | 5.21 | 5.21 | 5.14 | 1,170 | 0 | 0.0 |
| 06/05/2020 |
5.21
|
70,590 | 5.23 | 5.23 | 4.98 | 3,580 | 670 | 0.0 |
| 05/05/2020 |
5.23
|
48,640 | 5.29 | 5.29 | 4.96 | 1,950 | 120 | 0.0 |
| 04/05/2020 |
5.29
|
75,320 | 5.35 | 5.35 | 4.94 | 0 | 2,370 | -0.0 |
| 29/04/2020 |
5.31
|
194,470 | 5.31 | 5.40 | 5.25 | 3,460 | 0 | 0.0 |
| 28/04/2020 |
5.38
|
102,580 | 5.38 | 5.42 | 5.33 | 19,460 | 2,160 | 0.1 |
| 27/04/2020 |
5.38
|
72,190 | 5.24 | 5.45 | 5.24 | 3,240 | 1,270 | 0.0 |
| 24/04/2020 |
5.26
|
66,800 | 5.33 | 5.52 | 5.24 | 0 | 3,010 | -0.0 |
| 23/04/2020 |
5.33
|
91,040 | 5.24 | 5.45 | 5.24 | 40 | 3,880 | -0.0 |
| 22/04/2020 |
5.24
|
127,420 | 5.20 | 5.24 | 4.87 | 6,890 | 1,530 | 0.0 |
| 21/04/2020 |
5.20
|
248,620 | 5.50 | 5.50 | 5.20 | 950 | 28,460 | -0.2 |
| 20/04/2020 |
5.59
|
139,650 | 5.59 | 5.87 | 5.57 | 2,480 | 330 | 0.0 |
| 17/04/2020 |
5.56
|
167,640 | 5.54 | 5.57 | 5.38 | 15,140 | 7,050 | 0.1 |
| 16/04/2020 |
5.54
|
89,670 | 5.56 | 5.66 | 5.52 | 0 | 3,110 | -0.0 |
| 15/04/2020 |
5.56
|
138,940 | 5.55 | 5.71 | 5.38 | 4,470 | 6,700 | -0.0 |
| 14/04/2020 |
5.35
|
268,810 | 5.01 | 5.35 | 5.01 | 23,570 | 4,160 | 0.1 |
| 13/04/2020 |
5.00
|
246,110 | 4.82 | 5.00 | 4.73 | 21,000 | 0 | 0.1 |
| 10/04/2020 |
4.78
|
96,540 | 4.79 | 4.87 | 4.58 | 5,830 | 0 | 0.0 |
| 09/04/2020 |
4.74
|
26,770 | 4.88 | 4.96 | 4.68 | 3,720 | 170 | 0.0 |
| 08/04/2020 |
4.88
|
49,510 | 4.89 | 4.89 | 4.56 | 6,840 | 350 | 0.0 |
| 07/04/2020 |
4.89
|
854,860 | 4.85 | 5.03 | 4.52 | 9,890 | 46,170 | -0.3 |
| 06/04/2020 |
4.85
|
155,580 | 4.79 | 4.85 | 4.75 | 15,620 | 0 | 0.1 |
| 03/04/2020 |
4.54
|
112,840 | 4.24 | 4.54 | 4.24 | 24,900 | 0 | 0.2 |
| 01/04/2020 |
4.24
|
277,720 | 4.25 | 4.85 | 4.24 | 17,750 | 200 | 0.1 |
| 31/03/2020 |
4.56
|
110,560 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
| 30/03/2020 |
4.90
|
161,940 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/03/2020 |
5.27
|
92,490 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 26/03/2020 |
5.66
|
379,510 | 5.94 | 5.94 | 5.66 | 0 | 0 | 0 |
| 25/03/2020 |
6.08
|
768,930 | 6.22 | 6.22 | 5.79 | 600 | 0 | 0.0 |
| 24/03/2020 |
6.22
|
823,070 | 6.22 | 6.35 | 5.79 | 0 | 0 | 0 |
| 23/03/2020 |
6.22
|
672,370 | 6.05 | 6.24 | 5.66 | 1,810 | 0 | 0.0 |
| 20/03/2020 |
6.08
|
653,290 | 6.01 | 6.08 | 5.59 | 0 | 0 | 0 |
| 19/03/2020 |
6.01
|
237,710 | 6.20 | 6.20 | 5.94 | 0 | 0 | 0 |
| 18/03/2020 |
6.22
|
177,950 | 6.21 | 6.24 | 6.14 | 0 | 0 | 0 |
| 17/03/2020 |
6.22
|
223,110 | 6.22 | 6.27 | 5.85 | 0 | 0 | 0 |
| 16/03/2020 |
6.29
|
265,220 | 6.50 | 6.54 | 6.22 | 0 | 0 | 0 |
| 13/03/2020 |
6.57
|
262,760 | 6.11 | 6.57 | 6.11 | 44,850 | 160 | 0.4 |
| 12/03/2020 |
6.57
|
201,970 | 6.99 | 6.99 | 6.50 | 0 | 0 | 0 |
| 11/03/2020 |
6.99
|
160,780 | 6.99 | 7.03 | 6.57 | 0 | 0 | 0 |
| 10/03/2020 |
6.99
|
234,860 | 6.64 | 6.99 | 6.57 | 160 | 12,320 | -0.1 |
| 09/03/2020 |
6.99
|
293,030 | 7.06 | 7.20 | 6.99 | 0 | 51,910 | -0.5 |
| 06/03/2020 |
7.52
|
184,640 | 7.62 | 7.66 | 7.34 | 100 | 120 | -0.0 |
| 05/03/2020 |
7.69
|
166,470 | 7.83 | 7.87 | 7.66 | 5,350 | 0 | 0.1 |
| 04/03/2020 |
7.80
|
570,560 | 7.55 | 7.97 | 7.52 | 19,480 | 0 | 0.2 |
| 03/03/2020 |
7.55
|
381,550 | 7.31 | 7.55 | 7.03 | 0 | 0 | 0 |
| 02/03/2020 |
7.34
|
403,150 | 7.41 | 7.45 | 6.99 | 120 | 0 | 0.0 |
| 28/02/2020 |
7.48
|
321,760 | 7.41 | 7.48 | 7.06 | 0 | 0 | 0 |
| 27/02/2020 |
7.55
|
231,300 | 7.52 | 7.55 | 6.99 | 0 | 3,360 | -0.0 |
| 26/02/2020 |
7.52
|
383,150 | 7.69 | 7.69 | 7.38 | 0 | 230 | -0.0 |
| 25/02/2020 |
7.90
|
270,300 | 8.01 | 8.01 | 7.73 | 0 | 14,950 | -0.2 |
| 24/02/2020 |
8.04
|
348,430 | 8.25 | 8.39 | 7.83 | 0 | 16,880 | -0.2 |
| 21/02/2020 |
8.39
|
1,019,450 | 8.18 | 8.50 | 8.08 | 0 | 2,040 | -0.0 |
| 20/02/2020 |
8.15
|
387,490 | 8.01 | 8.32 | 8.01 | 7,440 | 900 | 0.1 |
| 19/02/2020 |
8.01
|
172,940 | 7.90 | 8.04 | 7.87 | 2,850 | 0 | 0.0 |
| 18/02/2020 |
7.90
|
353,830 | 7.87 | 7.90 | 7.66 | 1,600 | 1,740 | -0.0 |
| 17/02/2020 |
7.87
|
219,390 | 7.83 | 7.87 | 7.69 | 340 | 0 | 0.0 |
| 14/02/2020 |
7.83
|
153,190 | 7.73 | 7.83 | 7.66 | 4,450 | 1,270 | 0.0 |
| 13/02/2020 |
7.76
|
154,180 | 7.87 | 7.87 | 7.73 | 0 | 0 | 0 |
| 12/02/2020 |
7.90
|
181,090 | 7.94 | 7.94 | 7.73 | 0 | 1,920 | -0.0 |
| 11/02/2020 |
7.90
|
184,470 | 7.87 | 8.01 | 7.83 | 0 | 7,010 | -0.1 |
| 10/02/2020 |
7.87
|
220,360 | 8.11 | 8.11 | 7.83 | 0 | 0 | 0 |
| 07/02/2020 |
8.11
|
330,850 | 7.62 | 8.15 | 7.59 | 15,890 | 0 | 0.2 |
| 06/02/2020 |
7.62
|
227,540 | 7.55 | 7.62 | 7.48 | 19,330 | 0 | 0.2 |
| 05/02/2020 |
7.55
|
332,010 | 7.55 | 7.62 | 7.03 | 500 | 5,910 | -0.1 |
| 04/02/2020 |
7.55
|
500,860 | 8.01 | 8.11 | 7.55 | 300 | 3,230 | -0.0 |
| 03/02/2020 |
8.11
|
199,380 | 8.11 | 8.71 | 8.11 | 100 | 3,130 | -0.0 |