| 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) |
1.65 | 6.64% | 680,497,300 | 52,470,500 | 1,403.3 |
24.85
28.20
26.55
|
|
2 tháng
(2025-12-01) |
3.30 | 14.22% | 1,180,408,200 | 141,332,200 | 3,630.8 |
23.20
28.20
26.55
|
|
3 tháng
(2025-10-30) |
2.55 | 10.65% | 1,601,892,500 | 78,797,200 | 2,159.0 |
22.85
28.20
26.55
|
|
6 tháng
(2025-08-01) |
6.12 | 30.04% | 4,039,258,300 | -108,893,900 | -2,463.7 |
20.38
28.45
26.55
|
|
12 tháng
(2025-02-03) |
9.91 | 59.76% | 6,925,224,100 | -115,316,437 | -3,850.0 |
15.50
28.45
26.55
|
|
24 tháng
(2024-02-15) |
11.08 | 71.83% | 10,643,192,200 | -119,788,058 | -4,001.2 |
14.05
28.45
26.55
|
|
36 tháng
(2023-02-13) |
16.75 | 171.82% | 13,240,605,500 | -122,596,653 | -4,015.5 |
9.29
28.45
26.55
|
|
60 tháng
(2021-02-23) |
17.34 | 189.28% | 20,053,106,700 | -106,866,279 | -3,907.9 |
7.66
28.45
26.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/06/2020 |
5.06
|
5,739,200 | 5.04 | 5.13 | 5.04 | 347,250 | 0 | 6.2 |
| 23/06/2020 |
5.04
|
3,682,810 | 5.04 | 5.08 | 5.03 | 4,700,000 | 4,700,000 | 0 |
| 22/06/2020 |
5.04
|
2,622,880 | 5.04 | 5.11 | 5.03 | 0 | 0 | 0 |
| 19/06/2020 |
5.04
|
3,111,870 | 4.98 | 5.04 | 4.98 | 10,000 | 347,250 | -5.9 |
| 18/06/2020 |
4.98
|
2,294,180 | 4.98 | 5.01 | 4.95 | 1,451,320 | 1,421,320 | 0.5 |
| 17/06/2020 |
4.98
|
2,160,720 | 5.01 | 5.04 | 4.97 | 34,010 | 34,010 | 0 |
| 16/06/2020 |
5.01
|
5,876,970 | 4.90 | 5.04 | 4.94 | 500,000 | 510,000 | -0.2 |
| 15/06/2020 |
4.90
|
9,023,320 | 5.08 | 5.11 | 4.87 | 0 | 30,000 | -0.5 |
| 12/06/2020 |
5.08
|
10,033,880 | 5.04 | 5.08 | 4.93 | 128,520 | 128,520 | 0 |
| 11/06/2020 |
5.04
|
9,855,080 | 5.36 | 5.43 | 5.04 | 11,980 | 150 | 0.2 |
| 10/06/2020 |
5.36
|
10,294,970 | 5.21 | 5.43 | 5.17 | 677,450 | 0 | 12.3 |
| 09/06/2020 |
5.21
|
5,953,860 | 5.21 | 5.24 | 5.20 | 720,000 | 720,000 | 0 |
| 08/06/2020 |
5.21
|
8,114,180 | 5.16 | 5.27 | 5.20 | 320,000 | 331,980 | -0.2 |
| 05/06/2020 |
5.16
|
6,864,850 | 5.19 | 5.19 | 5.13 | 56,030 | 749,230 | -12.4 |
| 04/06/2020 |
5.19
|
8,631,510 | 5.20 | 5.27 | 5.19 | 1,016,000 | 1,016,000 | 0 |
| 03/06/2020 |
5.20
|
4,396,970 | 5.16 | 5.21 | 5.16 | 1,194,630 | 1,194,630 | 0 |
| 02/06/2020 |
5.16
|
14,019,730 | 5.14 | 5.27 | 5.16 | 0 | 0 | 0 |
| 01/06/2020 |
5.14
|
17,148,300 | 4.95 | 5.20 | 4.97 | 362,560 | 362,560 | 0 |
| 29/05/2020 |
4.95
|
4,370,270 | 4.98 | 4.98 | 4.94 | 50,000 | 50,000 | 0 |
| 28/05/2020 |
4.98
|
3,439,560 | 4.98 | 5.04 | 4.97 | 0 | 0 | 0 |
| 27/05/2020 |
4.98
|
10,811,090 | 5.07 | 5.13 | 4.98 | 426,700 | 0 | 7.6 |
| 26/05/2020 |
5.07
|
9,158,970 | 4.98 | 5.07 | 5.00 | 600,000 | 600,100 | -0.0 |
| 25/05/2020 |
4.98
|
4,244,600 | 4.97 | 5.03 | 4.95 | 300,000 | 300,000 | 0 |
| 22/05/2020 |
4.97
|
7,705,210 | 5.07 | 5.08 | 4.95 | 100,000 | 526,700 | -5.6 |
| 21/05/2020 |
5.07
|
8,733,490 | 4.98 | 5.08 | 4.97 | 0 | 0 | 0 |
| 20/05/2020 |
4.98
|
4,064,620 | 5.01 | 5.01 | 4.94 | 0 | 0 | 0 |
| 19/05/2020 |
5.01
|
9,169,410 | 4.91 | 5.04 | 4.97 | 939,980 | 935,770 | -9.0 |
| 18/05/2020 |
4.91
|
4,693,050 | 4.88 | 4.93 | 4.84 | 0 | 0 | 0 |
| 15/05/2020 |
4.88
|
8,051,150 | 4.98 | 5.03 | 4.88 | 0 | 0 | 0 |
| 14/05/2020 |
4.98
|
7,371,050 | 5.04 | 5.06 | 4.93 | 768,900 | 4,210 | 13.3 |
| 13/05/2020 |
5.04
|
10,535,970 | 4.95 | 5.08 | 4.90 | 594,190 | 0 | 10.3 |
| 12/05/2020 |
4.95
|
11,943,010 | 4.84 | 4.95 | 4.78 | 0 | 0 | 0 |
| 11/05/2020 |
4.84
|
13,871,460 | 4.78 | 4.90 | 4.75 | 1,300,000 | 1,768,900 | -7.9 |
| 08/05/2020 |
4.78
|
12,648,540 | 4.70 | 4.90 | 4.72 | 1,702,820 | 2,097,010 | -6.7 |
| 07/05/2020 |
4.70
|
6,237,880 | 4.59 | 4.71 | 4.59 | 200,000 | 0 | 3.2 |
| 06/05/2020 |
4.59
|
3,827,470 | 4.55 | 4.61 | 4.52 | 0 | 300,000 | -4.7 |
| 05/05/2020 |
4.55
|
2,512,680 | 4.57 | 4.59 | 4.51 | 32,340 | 232,340 | -3.1 |
| 04/05/2020 |
4.57
|
2,266,940 | 4.59 | 4.62 | 4.57 | 200,000 | 400,000 | -3.2 |
| 29/04/2020 |
4.59
|
2,734,790 | 4.55 | 4.64 | 4.57 | 500,000 | 500,000 | 0 |
| 28/04/2020 |
4.55
|
2,897,820 | 4.52 | 4.59 | 4.49 | 300,000 | 300,000 | 0 |
| 27/04/2020 |
4.52
|
4,853,010 | 4.62 | 4.67 | 4.52 | 600,000 | 600,000 | 0 |
| 24/04/2020 |
4.62
|
2,664,100 | 4.65 | 4.65 | 4.58 | 1,662,620 | 1,662,620 | 0 |
| 23/04/2020 |
4.65
|
3,568,320 | 4.64 | 4.74 | 4.62 | 1,047,130 | 1,047,130 | 0 |
| 22/04/2020 |
4.64
|
5,228,620 | 4.51 | 4.65 | 4.39 | 1,217,010 | 1,217,010 | 0 |
| 21/04/2020 |
4.51
|
10,667,070 | 4.80 | 4.80 | 4.51 | 366,470 | 366,470 | 0 |
| 20/04/2020 |
4.80
|
10,896,580 | 4.90 | 4.94 | 4.78 | 750,000 | 750,000 | 0 |
| 17/04/2020 |
4.90
|
7,574,590 | 4.75 | 4.94 | 4.78 | 0 | 0 | 0 |
| 16/04/2020 |
4.75
|
4,540,410 | 4.71 | 4.75 | 4.61 | 939,040 | 939,040 | 0 |
| 15/04/2020 |
4.71
|
10,310,960 | 4.58 | 4.75 | 4.58 | 0 | 0 | 0 |
| 14/04/2020 |
4.58
|
7,022,430 | 4.54 | 4.61 | 4.47 | 34,570 | 34,570 | 0 |
| 13/04/2020 |
4.54
|
6,297,620 | 4.48 | 4.62 | 4.47 | 0 | 0 | 0 |
| 10/04/2020 |
4.48
|
8,220,670 | 4.55 | 4.59 | 4.45 | 20,000 | 20,000 | 0 |
| 09/04/2020 |
4.55
|
7,173,300 | 4.52 | 4.64 | 4.52 | 0 | 0 | 0 |
| 08/04/2020 |
4.52
|
4,976,890 | 4.59 | 4.59 | 4.44 | 875,290 | 875,290 | 0 |
| 07/04/2020 |
4.59
|
12,576,310 | 4.54 | 4.67 | 4.52 | 0 | 0 | 0 |
| 06/04/2020 |
4.54
|
7,996,310 | 4.25 | 4.54 | 4.36 | 0 | 0 | 0 |
| 03/04/2020 |
4.25
|
5,151,710 | 4.10 | 4.31 | 4.10 | 0 | 0 | 0 |
| 01/04/2020 |
4.10
|
6,406,330 | 3.90 | 4.12 | 3.85 | 665,850 | 665,850 | 0 |
| 31/03/2020 |
3.90
|
5,690,150 | 3.92 | 4.06 | 3.79 | 449,900 | 449,900 | 0 |
| 30/03/2020 |
3.92
|
7,287,180 | 4.21 | 4.21 | 3.92 | 1,663,500 | 1,663,500 | 0 |
| 27/03/2020 |
4.21
|
5,378,700 | 4.34 | 4.36 | 4.18 | 240,000 | 240,000 | 0 |
| 26/03/2020 |
4.34
|
4,627,510 | 4.51 | 4.51 | 4.34 | 146,180 | 146,180 | 0 |
| 25/03/2020 |
4.51
|
6,925,670 | 4.26 | 4.51 | 4.34 | 545,470 | 545,470 | 0 |
| 24/03/2020 |
4.26
|
7,412,520 | 4.29 | 4.32 | 4.16 | 430,120 | 430,040 | 0.0 |
| 23/03/2020 |
4.29
|
9,616,920 | 4.61 | 4.61 | 4.29 | 4,570,340 | 4,570,340 | 0 |
| 20/03/2020 |
4.61
|
4,348,520 | 4.64 | 4.70 | 4.59 | 0 | 0 | 0 |
| 19/03/2020 |
4.64
|
3,879,280 | 4.75 | 4.75 | 4.61 | 1,486,980 | 1,487,060 | -0.0 |
| 18/03/2020 |
4.75
|
5,287,310 | 4.81 | 4.88 | 4.75 | 1,122,610 | 1,122,410 | 0.0 |
| 17/03/2020 |
4.81
|
9,350,190 | 4.74 | 4.81 | 4.54 | 300,000 | 300,000 | 0 |
| 16/03/2020 |
4.74
|
4,256,130 | 4.93 | 4.98 | 4.72 | 285,880 | 285,980 | -0.0 |
| 13/03/2020 |
4.93
|
11,673,000 | 4.88 | 5.16 | 4.55 | 1,536,290 | 1,536,490 | -0.0 |
| 12/03/2020 |
4.88
|
15,483,860 | 5.24 | 5.24 | 4.88 | 500,000 | 500,000 | 0 |
| 11/03/2020 |
5.24
|
7,990,830 | 5.52 | 5.62 | 5.16 | 708,750 | 708,750 | 0 |
| 10/03/2020 |
5.52
|
7,083,800 | 5.55 | 5.63 | 5.40 | 980 | 0 | 0.0 |
| 09/03/2020 |
5.55
|
12,282,460 | 5.95 | 5.95 | 5.55 | 997,000 | 997,000 | 0 |
| 06/03/2020 |
5.95
|
3,822,460 | 5.95 | 5.96 | 5.88 | 360,000 | 360,000 | 0 |
| 05/03/2020 |
5.95
|
4,512,210 | 5.98 | 6.03 | 5.95 | 0 | 0 | 0 |
| 04/03/2020 |
5.98
|
3,856,070 | 6.02 | 6.02 | 5.93 | 1,100,000 | 1,100,000 | 0 |
| 03/03/2020 |
6.02
|
5,788,700 | 5.96 | 6.09 | 5.99 | 630,226 | 630,216 | 0.0 |
| 02/03/2020 |
5.96
|
4,996,110 | 5.88 | 5.99 | 5.89 | 0 | 0 | 0 |
| 28/02/2020 |
5.88
|
7,020,070 | 6.02 | 6.02 | 5.86 | 129,610 | 129,600 | 0.0 |
| 27/02/2020 |
6.02
|
4,046,120 | 5.91 | 6.02 | 5.89 | 0 | 10 | -0.0 |
| 26/02/2020 |
5.91
|
5,079,630 | 5.99 | 6.02 | 5.86 | 0 | 0 | 0 |
| 25/02/2020 |
5.99
|
11,926,410 | 5.79 | 5.99 | 5.72 | 0 | 0 | 0 |
| 24/02/2020 |
5.79
|
12,138,250 | 6.11 | 6.11 | 5.79 | 0 | 0 | 0 |
| 21/02/2020 |
6.11
|
8,795,360 | 6.24 | 6.25 | 6.09 | 190,000 | 190,000 | 0 |
| 20/02/2020 |
6.24
|
6,104,470 | 6.22 | 6.31 | 6.22 | 4,100 | 0 | 0.1 |
| 19/02/2020 |
6.22
|
4,586,120 | 6.27 | 6.28 | 6.19 | 72,720 | 72,720 | 0 |
| 18/02/2020 |
6.27
|
5,400,900 | 6.32 | 6.37 | 6.25 | 1,000,000 | 1,000,000 | 0 |
| 17/02/2020 |
6.32
|
9,693,630 | 6.27 | 6.40 | 6.28 | 55,000 | 59,100 | 1.1 |
| 14/02/2020 |
6.27
|
9,083,550 | 6.16 | 6.31 | 6.21 | 0 | 0 | 0 |
| 13/02/2020 |
6.16
|
6,581,630 | 6.24 | 6.27 | 6.15 | 0 | 0 | 0 |
| 12/02/2020 |
6.24
|
10,980,490 | 6.11 | 6.31 | 6.14 | 0 | 0 | 0 |
| 11/02/2020 |
6.11
|
4,331,600 | 6.05 | 6.14 | 6.06 | 0 | 0 | 0 |
| 10/02/2020 |
6.05
|
6,111,600 | 6.16 | 6.16 | 6.03 | 921,737 | 921,737 | 0 |
| 07/02/2020 |
6.16
|
8,050,600 | 6.28 | 6.28 | 6.16 | 0 | 0 | 0 |
| 06/02/2020 |
6.28
|
12,119,010 | 6.09 | 6.34 | 6.02 | 947,099 | 947,099 | 0 |
| 05/02/2020 |
6.09
|
7,177,000 | 6.09 | 6.22 | 6.06 | 859,603 | 859,603 | 0 |
| 04/02/2020 |
6.09
|
9,461,800 | 5.86 | 6.21 | 5.80 | 134,860 | 134,860 | 0 |
| 03/02/2020 |
5.86
|
14,421,110 | 5.99 | 5.99 | 5.62 | 0 | 0 | 0 |