| 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) |
0 | 0% | 311,900 | -32,800 | -0.5 |
16.55
17
16.80
|
|
2 tháng
(2025-10-06) |
-0.48 | -2.75% | 909,200 | -53,200 | -1.0 |
16.55
17.65
16.80
|
|
3 tháng
(2025-09-08) |
-0.75 | -4.28% | 1,904,000 | -58,200 | -1.1 |
16.55
18.21
16.80
|
|
6 tháng
(2025-06-09) |
-1.30 | -7.20% | 5,446,700 | 268,500 | 6.0 |
16.55
18.62
16.80
|
|
12 tháng
(2024-12-10) |
-0.23 | -1.38% | 11,521,400 | 1,101,553 | 22.2 |
13
18.79
16.80
|
|
24 tháng
(2023-12-18) |
-1.34 | -7.38% | 37,586,500 | -472,642 | -18.3 |
13
24.21
16.80
|
|
36 tháng
(2022-12-21) |
1.27 | 8.16% | 51,135,400 | 1,805,044 | 48.7 |
13
24.21
16.80
|
|
60 tháng
(2020-12-31) |
6.65 | 65.54% | 72,087,470 | 5,146,899 | 193.7 |
10.12
34.38
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/05/2020 |
7.31
|
5,160 | 7.31 | 7.39 | 7.24 | 0 | 620 | -0.0 |
| 04/05/2020 |
7.31
|
13,400 | 7.64 | 7.64 | 7.31 | 0 | 0 | 0 |
| 29/04/2020 |
7.64
|
229,340 | 7.62 | 7.73 | 7.53 | 7,910 | 0 | 0.1 |
| 28/04/2020 |
7.62
|
210,170 | 7.51 | 7.66 | 7.51 | 2,610 | 0 | 0.0 |
| 27/04/2020 |
7.51
|
156,110 | 7.26 | 7.57 | 7.13 | 9,840 | 0 | 0.2 |
| 24/04/2020 |
7.26
|
108,520 | 7.13 | 7.33 | 7.06 | 12,120 | 0 | 0.2 |
| 23/04/2020 |
7.13
|
39,110 | 7.13 | 7.31 | 7.11 | 10,600 | 13,400 | -0.0 |
| 22/04/2020 |
7.13
|
85,120 | 6.68 | 7.15 | 6.55 | 15,360 | 16,880 | -0.0 |
| 21/04/2020 |
6.68
|
146,130 | 7.13 | 7.13 | 6.68 | 10,200 | 8,670 | 0.0 |
| 20/04/2020 |
7.13
|
223,120 | 7.44 | 7.44 | 7.13 | 6,000 | 70,140 | -1.0 |
| 17/04/2020 |
7.44
|
406,450 | 7.53 | 7.66 | 7.44 | 9,780 | 20,000 | -0.2 |
| 16/04/2020 |
7.53
|
93,050 | 7.57 | 7.66 | 7.51 | 3,550 | 0 | 0.1 |
| 15/04/2020 |
7.57
|
186,870 | 7.55 | 7.66 | 7.39 | 32,260 | 0 | 0.5 |
| 14/04/2020 |
7.55
|
306,600 | 7.53 | 7.71 | 7.53 | 9,740 | 4,600 | 0.1 |
| 13/04/2020 |
7.53
|
266,240 | 7.53 | 7.73 | 7.37 | 4,250 | 0 | 0.1 |
| 10/04/2020 |
7.53
|
372,430 | 7.33 | 7.62 | 7.24 | 1,910 | 0 | 0.0 |
| 09/04/2020 |
7.33
|
319,890 | 7.08 | 7.33 | 7.04 | 1,140 | 1,150 | 0.0 |
| 08/04/2020 |
7.08
|
148,510 | 6.84 | 7.31 | 6.79 | 2,910 | 0 | 0.0 |
| 07/04/2020 |
6.84
|
166,820 | 6.82 | 6.86 | 6.73 | 1,950 | 0 | 0.0 |
| 06/04/2020 |
6.82
|
74,820 | 6.53 | 6.86 | 6.59 | 2,760 | 0 | 0.0 |
| 03/04/2020 |
6.53
|
62,640 | 6.28 | 6.62 | 6.33 | 3,400 | 0 | 0.1 |
| 01/04/2020 |
6.28
|
47,420 | 6.13 | 6.33 | 6.01 | 10,000 | 0 | 0.1 |
| 31/03/2020 |
6.13
|
28,780 | 6.13 | 6.33 | 5.84 | 8,320 | 0 | 0.1 |
| 30/03/2020 |
6.13
|
37,580 | 6.33 | 6.33 | 5.90 | 1,030 | 0 | 0.0 |
| 27/03/2020 |
6.33
|
37,560 | 6.28 | 6.39 | 6.10 | 1,010 | 0 | 0.0 |
| 26/03/2020 |
6.28
|
65,630 | 6.64 | 6.64 | 6.28 | 7,000 | 0 | 0.1 |
| 25/03/2020 |
6.64
|
65,020 | 6.26 | 6.68 | 6.37 | 20 | 0 | 0.0 |
| 24/03/2020 |
6.26
|
48,740 | 6.19 | 6.33 | 5.92 | 2,100 | 0 | 0.0 |
| 23/03/2020 |
6.19
|
114,800 | 6.64 | 6.64 | 6.19 | 5,000 | 0 | 0.1 |
| 20/03/2020 |
6.64
|
99,160 | 6.84 | 6.84 | 6.46 | 0 | 510 | -0.0 |
| 19/03/2020 |
6.84
|
123,290 | 6.64 | 6.86 | 6.64 | 150 | 2,610 | -0.0 |
| 18/03/2020 |
6.64
|
68,360 | 6.21 | 6.64 | 6.59 | 0 | 10 | -0.0 |
| 17/03/2020 |
6.21
|
181,340 | 6.24 | 6.28 | 6.15 | 4,310 | 120,000 | -1.6 |
| 16/03/2020 |
6.24
|
221,700 | 6.28 | 6.39 | 6.06 | 5,000 | 0 | 0.1 |
| 13/03/2020 |
6.28
|
178,790 | 6.35 | 6.35 | 5.92 | 1,000 | 1,470 | -0.0 |
| 12/03/2020 |
6.35
|
242,960 | 6.82 | 6.82 | 6.35 | 2,000 | 4,980 | -0.0 |
| 11/03/2020 |
6.82
|
255,620 | 7.28 | 7.39 | 6.79 | 9,650 | 121,000 | -1.7 |
| 10/03/2020 |
7.28
|
88,090 | 7.15 | 7.28 | 7.02 | 1,000 | 580 | 0.0 |
| 09/03/2020 |
7.15
|
571,920 | 7.68 | 7.68 | 7.15 | 55,930 | 24,500 | 0.5 |
| 06/03/2020 |
7.68
|
181,270 | 7.75 | 7.80 | 7.62 | 7,600 | 104,600 | -1.7 |
| 05/03/2020 |
7.75
|
189,300 | 7.93 | 8.02 | 7.73 | 22,000 | 80,000 | -1.0 |
| 04/03/2020 |
7.93
|
179,780 | 7.86 | 7.93 | 7.66 | 12,000 | 50 | 0.2 |
| 03/03/2020 |
7.86
|
145,100 | 7.93 | 8.15 | 7.80 | 10,000 | 0 | 0.2 |
| 02/03/2020 |
7.93
|
142,590 | 7.93 | 8.15 | 7.91 | 2,000 | 0 | 0.0 |
| 28/02/2020 |
7.93
|
349,690 | 8.37 | 8.37 | 7.80 | 55,500 | 10 | 1.0 |
| 27/02/2020 |
8.37
|
127,420 | 8.37 | 8.42 | 8.11 | 20,000 | 5,800 | 0.3 |
| 26/02/2020 |
8.37
|
106,550 | 8.46 | 8.46 | 8.22 | 200 | 0 | 0.0 |
| 25/02/2020 |
8.46
|
228,180 | 8.29 | 8.46 | 8.11 | 3,000 | 0 | 0.1 |
| 24/02/2020 |
8.29
|
257,450 | 8.40 | 8.53 | 8.11 | 500 | 2,000 | -0.0 |
| 21/02/2020 |
8.40
|
499,060 | 8.22 | 8.60 | 8.15 | 1,500 | 187,650 | -3.5 |
| 20/02/2020 |
8.22
|
227,560 | 8.22 | 8.33 | 8.15 | 1,000 | 115,620 | -2.1 |
| 19/02/2020 |
8.22
|
101,240 | 8.33 | 8.33 | 8.15 | 18,080 | 65,130 | -0.9 |
| 18/02/2020 |
8.33
|
460,640 | 8.20 | 8.46 | 7.97 | 15,500 | 192,920 | -3.3 |
| 17/02/2020 |
8.20
|
202,790 | 8.46 | 8.46 | 8.15 | 4,900 | 46,390 | -0.8 |
| 14/02/2020 |
8.46
|
178,810 | 8.29 | 8.73 | 8.33 | 15,900 | 72,290 | -1.1 |
| 13/02/2020 |
8.29
|
865,820 | 7.75 | 8.29 | 8.11 | 11,500 | 718,100 | -13.1 |
| 12/02/2020 |
7.75
|
458,030 | 7.73 | 7.91 | 7.57 | 12,000 | 336,090 | -5.6 |
| 11/02/2020 |
7.73
|
106,400 | 8.04 | 8.20 | 7.73 | 0 | 65,870 | -1.2 |
| 10/02/2020 |
8.04
|
120,070 | 7.86 | 8.09 | 7.97 | 10,000 | 92,110 | -1.5 |
| 07/02/2020 |
7.86
|
279,780 | 7.66 | 8.15 | 7.66 | 800 | 241,370 | -4.3 |
| 06/02/2020 |
7.66
|
152,700 | 7.51 | 7.66 | 7.48 | 0 | 138,300 | -2.3 |
| 05/02/2020 |
7.51
|
74,250 | 7.48 | 7.66 | 7.35 | 6,600 | 60,320 | -0.9 |
| 04/02/2020 |
7.48
|
81,570 | 7.84 | 7.84 | 7.46 | 18,000 | 48,290 | -0.5 |
| 03/02/2020 |
7.84
|
47,800 | 7.84 | 7.84 | 7.31 | 11,000 | 0 | 0.2 |
| 31/01/2020 |
7.84
|
9,310 | 7.82 | 8.22 | 7.75 | 2,270 | 2,760 | -0.0 |
| 30/01/2020 |
7.82
|
340,720 | 8.02 | 8.24 | 7.80 | 10,600 | 236,400 | -4.0 |
| 22/01/2020 |
8.02
|
92,710 | 7.51 | 8.02 | 7.80 | 0 | 35,870 | -0.6 |
| 21/01/2020 |
7.51
|
76,450 | 7.37 | 7.66 | 7.46 | 25,000 | 47,590 | -0.4 |
| 20/01/2020 |
7.37
|
51,630 | 7.35 | 7.48 | 7.35 | 0 | 42,000 | -0.7 |
| 17/01/2020 |
7.35
|
55,320 | 7.44 | 7.57 | 7.35 | 8,050 | 30,000 | -0.4 |
| 16/01/2020 |
7.44
|
65,930 | 7.37 | 7.53 | 7.35 | 4,550 | 50,000 | -0.8 |
| 15/01/2020 |
7.37
|
56,280 | 7.44 | 7.51 | 7.35 | 6,000 | 41,790 | -0.6 |
| 14/01/2020 |
7.44
|
36,830 | 7.57 | 7.62 | 7.28 | 10,010 | 20,600 | -0.2 |
| 13/01/2020 |
7.57
|
29,210 | 7.55 | 7.57 | 7.31 | 0 | 0 | 0 |
| 10/01/2020 |
7.55
|
46,950 | 7.62 | 7.62 | 7.24 | 20 | 18,000 | -0.3 |
| 09/01/2020 |
7.62
|
32,890 | 7.71 | 7.91 | 7.57 | 0 | 0 | 0 |
| 08/01/2020 |
7.71
|
10,830 | 7.55 | 8.02 | 7.53 | 0 | 5,300 | -0.1 |
| 07/01/2020 |
7.55
|
142,300 | 7.44 | 7.73 | 7.39 | 0 | 136,010 | -2.3 |
| 06/01/2020 |
7.44
|
35,860 | 7.66 | 7.66 | 7.39 | 0 | 20,000 | -0.3 |
| 03/01/2020 |
7.66
|
5,570 | 7.71 | 7.80 | 7.66 | 0 | 2,570 | -0.0 |
| 02/01/2020 |
7.71
|
22,830 | 7.82 | 8.02 | 7.71 | 0 | 20,000 | -0.3 |
| 31/12/2019 |
7.82
|
15,710 | 7.86 | 7.86 | 7.80 | 0 | 0 | 0 |
| 30/12/2019 |
7.86
|
9,100 | 7.75 | 7.88 | 7.77 | 0 | 6,510 | -0.1 |
| 27/12/2019 |
7.75
|
68,020 | 7.57 | 7.86 | 7.66 | 5,700 | 20,870 | -0.3 |
| 26/12/2019 |
7.57
|
2,970 | 7.66 | 7.86 | 7.57 | 0 | 0 | 0 |
| 25/12/2019 |
7.66
|
47,890 | 7.75 | 8.00 | 7.66 | 15,500 | 29,740 | -0.2 |
| 24/12/2019 |
7.75
|
32,220 | 7.44 | 7.80 | 7.39 | 0 | 6,510 | -0.1 |
| 23/12/2019 |
7.44
|
51,440 | 7.53 | 7.71 | 7.22 | 0 | 48,000 | -0.8 |
| 20/12/2019 |
7.53
|
18,320 | 7.71 | 7.71 | 7.53 | 500 | 18,000 | -0.3 |
| 19/12/2019 |
7.71
|
35,910 | 7.60 | 7.84 | 7.48 | 0 | 26,600 | -0.5 |
| 18/12/2019 |
7.60
|
32,160 | 7.88 | 7.88 | 7.57 | 500 | 31,000 | -0.5 |
| 17/12/2019 |
7.88
|
16,590 | 7.64 | 7.88 | 7.64 | 0 | 5,000 | -0.1 |
| 16/12/2019 |
7.64
|
28,190 | 7.64 | 8.17 | 7.62 | 0 | 19,500 | -0.3 |
| 13/12/2019 |
7.64
|
31,440 | 7.84 | 7.91 | 7.64 | 2,170 | 22,230 | -0.3 |
| 12/12/2019 |
7.84
|
37,710 | 7.93 | 7.93 | 7.53 | 0 | 33,500 | -0.6 |
| 11/12/2019 |
7.93
|
9,670 | 7.93 | 7.93 | 7.71 | 9,560 | 0 | 0.2 |
| 10/12/2019 |
7.93
|
18,860 | 7.93 | 7.93 | 7.71 | 13,600 | 500 | 0.2 |
| 09/12/2019 |
7.93
|
22,580 | 7.60 | 7.93 | 7.71 | 14,730 | 6,000 | 0.2 |
| 06/12/2019 |
7.60
|
58,150 | 7.84 | 7.84 | 7.57 | 0 | 49,500 | -0.8 |
| 05/12/2019 |
7.84
|
42,240 | 7.71 | 7.93 | 7.62 | 2,030 | 28,000 | -0.5 |