| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-5.30 | -15.01% | 253,690,000 | 33,900 | -8.6 |
29.25
36.45
30
|
|
2 tháng
(2026-01-12) |
-8 | -21.05% | 553,981,600 | -44,900 | -9.5 |
29.25
38
30
|
|
3 tháng
(2025-12-15) |
-2 | -6.25% | 785,873,900 | 694,800 | 21.7 |
29.25
38
30
|
|
6 tháng
(2025-09-15) |
-7.99 | -21.04% | 1,720,719,800 | -2,850,000 | -92.2 |
29.25
41.30
30
|
|
12 tháng
(2025-03-18) |
3.31 | 12.39% | 4,510,733,100 | -10,545,752 | -563.5 |
22.99
41.30
30
|
|
24 tháng
(2024-03-25) |
8.84 | 41.75% | 7,532,782,700 | -14,120,983 | -1,095.8 |
20.31
41.30
30
|
|
36 tháng
(2023-03-29) |
16.77 | 126.81% | 8,816,597,000 | -14,416,085 | -1,104.7 |
13.09
41.30
30
|
|
60 tháng
(2021-04-08) |
10.18 | 51.39% | 13,620,570,500 | -14,535,855 | -1,107.2 |
9.78
41.30
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2020 |
8.57
|
2,304,460 | 8.79 | 8.81 | 8.57 | 4,039,590 | 4,039,590 | 0 |
| 30/07/2020 |
8.79
|
974,910 | 8.57 | 8.98 | 8.27 | 0 | 0 | 0 |
| 29/07/2020 |
8.57
|
1,841,250 | 8.86 | 8.86 | 8.27 | 0 | 0 | 0 |
| 28/07/2020 |
8.86
|
2,883,870 | 8.57 | 8.88 | 8.50 | 0 | 0 | 0 |
| 27/07/2020 |
8.57
|
2,677,650 | 9.21 | 9.21 | 8.57 | 0 | 0 | 0 |
| 24/07/2020 |
9.21
|
2,951,240 | 9.59 | 9.59 | 8.98 | 815,000 | 815,000 | 0 |
| 23/07/2020 |
9.59
|
861,140 | 9.57 | 9.59 | 9.50 | 0 | 0 | 0 |
| 22/07/2020 |
9.57
|
1,224,170 | 9.68 | 9.73 | 9.57 | 0 | 0 | 0 |
| 21/07/2020 |
9.68
|
818,210 | 9.68 | 9.71 | 9.59 | 0 | 0 | 0 |
| 20/07/2020 |
9.68
|
1,164,560 | 9.73 | 9.75 | 9.66 | 0 | 0 | 0 |
| 17/07/2020 |
9.73
|
1,180,670 | 9.92 | 9.92 | 9.71 | 151,280 | 151,280 | 0 |
| 16/07/2020 |
9.92
|
1,662,150 | 9.73 | 9.92 | 9.64 | 10 | 0 | 0.0 |
| 15/07/2020 |
9.73
|
1,697,190 | 9.50 | 9.80 | 9.59 | 0 | 0 | 0 |
| 14/07/2020 |
9.50
|
1,809,120 | 9.59 | 9.59 | 9.45 | 0 | 0 | 0 |
| 13/07/2020 |
9.59
|
1,725,580 | 9.66 | 9.83 | 9.45 | 0 | 10 | -0.0 |
| 10/07/2020 |
9.66
|
1,398,740 | 9.90 | 9.90 | 9.66 | 0 | 0 | 0 |
| 09/07/2020 |
9.90
|
3,146,430 | 9.50 | 9.90 | 9.50 | 164,480 | 164,480 | 0 |
| 08/07/2020 |
9.50
|
676,840 | 9.57 | 9.57 | 9.50 | 394,700 | 394,700 | 0 |
| 07/07/2020 |
9.57
|
895,150 | 9.57 | 9.64 | 9.54 | 1,379,760 | 1,379,760 | 0 |
| 06/07/2020 |
9.57
|
1,220,550 | 9.35 | 9.57 | 9.35 | 657,200 | 657,200 | 0 |
| 03/07/2020 |
9.35
|
593,390 | 9.33 | 9.35 | 9.24 | 300,000 | 300,000 | 0 |
| 02/07/2020 |
9.33
|
820,250 | 9.35 | 9.42 | 9.21 | 1,114,070 | 1,114,070 | 0 |
| 01/07/2020 |
9.35
|
751,460 | 9.24 | 9.40 | 9.19 | 0 | 0 | 0 |
| 30/06/2020 |
9.24
|
1,290,510 | 9.28 | 9.40 | 9.02 | 58,520 | 38,600 | 0.4 |
| 29/06/2020 |
9.28
|
1,752,070 | 9.61 | 9.61 | 9.26 | 86,430 | 86,430 | 0 |
| 26/06/2020 |
9.61
|
668,030 | 9.54 | 9.68 | 9.52 | 58,520 | 38,600 | 0.4 |
| 25/06/2020 |
9.54
|
1,162,400 | 9.68 | 9.68 | 9.50 | 0 | 0 | 0 |
| 24/06/2020 |
9.68
|
860,730 | 9.75 | 9.80 | 9.64 | 128,670 | 128,670 | 0 |
| 23/06/2020 |
9.75
|
1,173,850 | 9.80 | 9.83 | 9.73 | 96,100 | 116,020 | -0.4 |
| 22/06/2020 |
9.80
|
1,166,650 | 9.68 | 9.90 | 9.68 | 55,090 | 55,090 | 0 |
| 19/06/2020 |
9.68
|
632,650 | 9.54 | 9.68 | 9.54 | 343,230 | 343,230 | 0 |
| 18/06/2020 |
9.54
|
625,890 | 9.59 | 9.66 | 9.54 | 0 | 0 | 0 |
| 17/06/2020 |
9.59
|
1,416,900 | 9.73 | 9.73 | 9.57 | 5,500 | 0 | 0.1 |
| 16/06/2020 |
9.73
|
1,487,150 | 9.50 | 9.73 | 9.59 | 5,183,410 | 5,183,410 | 0 |
| 15/06/2020 |
9.50
|
2,302,220 | 9.99 | 9.99 | 9.47 | 0 | 0 | 0 |
| 12/06/2020 |
9.99
|
3,715,000 | 9.87 | 10.04 | 9.68 | 236,790 | 271,990 | -0.7 |
| 11/06/2020 |
9.87
|
3,478,310 | 10.32 | 10.35 | 9.87 | 0 | 0 | 0 |
| 10/06/2020 |
10.32
|
2,295,880 | 10.18 | 10.37 | 10.04 | 315,820 | 315,820 | 0 |
| 09/06/2020 |
10.18
|
1,702,620 | 10.25 | 10.30 | 10.16 | 0 | 0 | 0 |
| 08/06/2020 |
10.25
|
3,484,860 | 10.13 | 10.35 | 10.18 | 1,000,000 | 1,000,000 | 0 |
| 05/06/2020 |
10.13
|
2,251,740 | 10.01 | 10.13 | 9.97 | 2,343,900 | 2,343,900 | 0 |
| 04/06/2020 |
10.01
|
2,216,760 | 10.09 | 10.13 | 10.01 | 0 | 0 | 0 |
| 03/06/2020 |
10.09
|
2,064,360 | 9.99 | 10.13 | 9.99 | 73,990 | 73,990 | 0 |
| 02/06/2020 |
9.99
|
2,469,400 | 10.06 | 10.16 | 9.97 | 168,850 | 168,850 | 0 |
| 01/06/2020 |
10.06
|
2,341,100 | 9.78 | 10.06 | 9.83 | 346,910 | 346,910 | 0 |
| 29/05/2020 |
9.78
|
1,101,170 | 9.87 | 9.90 | 9.78 | 546,790 | 546,790 | 0 |
| 28/05/2020 |
9.87
|
1,584,390 | 9.87 | 10.01 | 9.83 | 256,330 | 256,330 | 0 |
| 27/05/2020 |
9.87
|
2,673,490 | 9.99 | 10.11 | 9.87 | 0 | 0 | 0 |
| 26/05/2020 |
9.99
|
2,220,450 | 9.94 | 10.06 | 9.92 | 400,000 | 400,000 | 0 |
| 25/05/2020 |
9.94
|
1,962,970 | 9.94 | 10.06 | 9.90 | 577,960 | 577,960 | 0 |
| 22/05/2020 |
9.94
|
3,322,040 | 10.39 | 10.39 | 9.94 | 350,740 | 350,740 | 0 |
| 21/05/2020 |
10.39
|
3,539,410 | 9.94 | 10.39 | 9.85 | 0 | 0 | 0 |
| 20/05/2020 |
9.94
|
1,911,850 | 10.06 | 10.06 | 9.90 | 0 | 0 | 0 |
| 19/05/2020 |
10.06
|
4,135,900 | 9.75 | 10.11 | 9.90 | 65,030 | 65,030 | 0 |
| 18/05/2020 |
9.75
|
3,017,660 | 9.57 | 9.80 | 9.40 | 1,851,950 | 1,851,950 | 0 |
| 15/05/2020 |
9.57
|
2,995,800 | 9.68 | 9.73 | 9.45 | 539,280 | 539,280 | 0 |
| 14/05/2020 |
9.68
|
3,351,270 | 9.73 | 9.73 | 9.50 | 1,988,320 | 1,988,320 | 0 |
| 13/05/2020 |
9.73
|
4,746,350 | 9.73 | 9.78 | 9.35 | 183,390 | 183,390 | 0 |
| 12/05/2020 |
9.73
|
3,555,810 | 9.54 | 9.80 | 9.26 | 1,360,550 | 1,360,550 | 0 |
| 11/05/2020 |
9.54
|
4,765,680 | 8.93 | 9.54 | 9.14 | 100,000 | 100,000 | 0 |
| 08/05/2020 |
8.93
|
7,260,470 | 8.36 | 8.93 | 8.36 | 500,000 | 500,000 | 0 |
| 07/05/2020 |
8.36
|
2,409,540 | 8.29 | 8.36 | 8.24 | 430,000 | 430,000 | 0 |
| 06/05/2020 |
8.29
|
1,175,100 | 8.22 | 8.29 | 8.15 | 500,000 | 500,000 | 0 |
| 05/05/2020 |
8.22
|
546,010 | 8.22 | 8.31 | 8.20 | 519,990 | 519,990 | 0 |
| 04/05/2020 |
8.22
|
2,018,840 | 8.13 | 8.36 | 8.10 | 400,000 | 400,000 | 0 |
| 29/04/2020 |
8.13
|
2,860,010 | 8.08 | 8.29 | 8.03 | 750,000 | 750,000 | 0 |
| 28/04/2020 |
8.08
|
921,180 | 8.05 | 8.10 | 7.96 | 432,980 | 432,980 | 0 |
| 27/04/2020 |
8.05
|
962,880 | 8.08 | 8.15 | 8.03 | 608,000 | 608,000 | 0 |
| 24/04/2020 |
8.08
|
851,770 | 8.01 | 8.10 | 7.98 | 0 | 0 | 0 |
| 23/04/2020 |
8.01
|
1,401,680 | 7.98 | 8.17 | 8.01 | 4,043,610 | 4,043,610 | 0 |
| 22/04/2020 |
7.98
|
1,742,290 | 7.96 | 8.13 | 7.68 | 203,930 | 203,930 | 0 |
| 21/04/2020 |
7.96
|
3,045,020 | 8.36 | 8.36 | 7.89 | 0 | 0 | 0 |
| 20/04/2020 |
8.36
|
1,847,520 | 8.39 | 8.48 | 8.27 | 1,072,870 | 1,072,870 | 0 |
| 17/04/2020 |
8.39
|
2,252,420 | 8.29 | 8.43 | 8.27 | 2,372,820 | 2,372,820 | 0 |
| 16/04/2020 |
8.29
|
1,858,330 | 8.29 | 8.29 | 8.13 | 564,820 | 564,820 | 0 |
| 15/04/2020 |
8.29
|
2,536,130 | 8.10 | 8.29 | 8.13 | 296,950 | 296,950 | 0 |
| 14/04/2020 |
8.10
|
1,446,850 | 8.13 | 8.20 | 7.98 | 9,000 | 0 | 0.2 |
| 13/04/2020 |
8.13
|
2,564,400 | 7.91 | 8.31 | 7.91 | 367,060 | 105,930 | 4.5 |
| 10/04/2020 |
7.91
|
1,495,400 | 7.98 | 8.01 | 7.87 | 53,500 | 53,500 | 0 |
| 09/04/2020 |
7.98
|
2,199,830 | 7.89 | 8.10 | 7.96 | 270,000 | 79,000 | 3.3 |
| 08/04/2020 |
7.89
|
1,408,000 | 8.01 | 8.01 | 7.70 | 68,800 | 355,730 | -4.8 |
| 07/04/2020 |
8.01
|
2,424,610 | 8.01 | 8.13 | 7.94 | 295,380 | 295,380 | 0 |
| 06/04/2020 |
8.01
|
2,966,040 | 7.49 | 8.01 | 7.61 | 2,514,830 | 2,714,830 | -3.4 |
| 03/04/2020 |
7.49
|
1,433,510 | 7.32 | 7.53 | 7.32 | 0 | 0 | 0 |
| 01/04/2020 |
7.32
|
1,316,380 | 7.09 | 7.37 | 6.78 | 897,100 | 897,100 | 0 |
| 31/03/2020 |
7.09
|
1,578,850 | 7.04 | 7.32 | 6.61 | 13,000 | 0 | 0.2 |
| 30/03/2020 |
7.04
|
3,360,230 | 7.56 | 7.56 | 7.04 | 133,500 | 133,500 | 0 |
| 27/03/2020 |
7.56
|
2,746,330 | 7.61 | 7.65 | 7.37 | 120,000 | 120,000 | 0 |
| 26/03/2020 |
7.61
|
1,487,540 | 7.84 | 7.84 | 7.61 | 4,230,850 | 4,243,850 | -0.2 |
| 25/03/2020 |
7.84
|
2,952,270 | 7.61 | 7.89 | 7.70 | 1,798,000 | 1,798,000 | 0 |
| 24/03/2020 |
7.61
|
3,209,920 | 7.63 | 7.79 | 7.56 | 121,140 | 81,350 | 0.7 |
| 23/03/2020 |
7.63
|
3,265,510 | 8.20 | 8.20 | 7.63 | 2,487,180 | 2,487,180 | 0 |
| 20/03/2020 |
8.20
|
1,878,140 | 8.15 | 8.27 | 8.10 | 860,740 | 860,000 | 0.0 |
| 19/03/2020 |
8.15
|
2,214,980 | 8.48 | 8.48 | 8.10 | 438,000 | 477,790 | -0.7 |
| 18/03/2020 |
8.48
|
1,908,520 | 8.48 | 8.60 | 8.36 | 0 | 0 | 0 |
| 17/03/2020 |
8.48
|
3,112,070 | 8.24 | 8.48 | 7.96 | 949,490 | 950,230 | -0.0 |
| 16/03/2020 |
8.24
|
3,645,430 | 8.62 | 8.62 | 8.13 | 367,520 | 368,520 | -0.0 |
| 13/03/2020 |
8.62
|
4,332,700 | 8.48 | 8.76 | 7.89 | 168,090 | 168,090 | 0 |
| 12/03/2020 |
8.48
|
4,054,760 | 9.12 | 9.12 | 8.48 | 110,400 | 110,400 | 0 |
| 11/03/2020 |
9.12
|
5,626,550 | 9.78 | 9.90 | 9.12 | 0 | 0 | 0 |