| 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) |
-0.05 | -0.22% | 164,754,600 | -13,683,200 | -312.7 |
21.90
23.05
22.85
|
|
2 tháng
(2025-10-06) |
-4.85 | -17.41% | 428,618,800 | -18,296,400 | -432.7 |
21.90
27.85
22.85
|
|
3 tháng
(2025-09-08) |
-4.50 | -16.36% | 610,690,900 | -36,708,400 | -930.5 |
21.90
27.90
22.85
|
|
6 tháng
(2025-06-09) |
2.69 | 13.23% | 1,708,570,400 | -36,035,219 | -1,071.8 |
20.11
29.70
22.85
|
|
12 tháng
(2024-12-10) |
0.18 | 0.78% | 2,887,323,700 | -81,347,361 | -2,384.7 |
18.63
29.70
22.85
|
|
24 tháng
(2023-12-18) |
6.68 | 40.93% | 4,920,676,100 | -70,155,778 | -2,076.8 |
16.32
29.70
22.85
|
|
36 tháng
(2022-12-21) |
11.67 | 103.05% | 6,346,121,000 | -75,695,897 | -2,383.5 |
10.10
29.70
22.85
|
|
60 tháng
(2020-12-31) |
11.14 | 93.99% | 8,982,615,110 | -96,671,724 | -3,423.1 |
7.88
29.70
22.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2019 |
8.46
|
1,057,000 | 8.13 | 8.46 | 8.09 | 28,000 | 7,570 | 0.5 |
| 03/12/2019 |
8.13
|
696,370 | 8.13 | 8.27 | 8.04 | 9,550 | 57,840 | -1.1 |
| 02/12/2019 |
8.13
|
794,530 | 8.20 | 8.29 | 8.11 | 5,900 | 132,440 | -3.0 |
| 29/11/2019 |
8.20
|
605,650 | 8.15 | 8.23 | 8.09 | 5,170 | 70,130 | -1.5 |
| 28/11/2019 |
8.15
|
1,262,140 | 8.37 | 8.37 | 8.15 | 16,500 | 276,910 | -6.1 |
| 27/11/2019 |
8.37
|
685,240 | 8.41 | 8.50 | 8.36 | 5,050 | 180,180 | -4.2 |
| 26/11/2019 |
8.41
|
536,300 | 8.34 | 8.51 | 8.37 | 2,880 | 84,570 | -2.0 |
| 25/11/2019 |
8.34
|
658,720 | 8.41 | 8.51 | 8.22 | 10,530 | 137,110 | -3.0 |
| 22/11/2019 |
8.41
|
1,271,640 | 8.69 | 8.76 | 8.34 | 7,910 | 148,340 | -3.4 |
| 21/11/2019 |
8.69
|
1,101,100 | 8.62 | 8.78 | 8.55 | 22,330 | 194,600 | -4.3 |
| 20/11/2019 |
8.62
|
490,550 | 8.64 | 8.74 | 8.58 | 870 | 59,720 | -1.4 |
| 19/11/2019 |
8.64
|
717,160 | 8.48 | 8.67 | 8.51 | 75,760 | 102,490 | -0.7 |
| 18/11/2019 |
8.48
|
2,084,130 | 8.76 | 8.86 | 8.41 | 10,310 | 318,580 | -7.6 |
| 15/11/2019 |
8.76
|
846,120 | 8.88 | 8.90 | 8.76 | 52,610 | 79,480 | -0.7 |
| 14/11/2019 |
8.88
|
907,940 | 9.04 | 9.07 | 8.81 | 260,250 | 68,760 | 4.9 |
| 13/11/2019 |
9.04
|
1,648,840 | 8.95 | 9.06 | 8.97 | 971,940 | 224,040 | 19.2 |
| 12/11/2019 |
8.95
|
1,342,250 | 8.76 | 8.99 | 8.76 | 371,440 | 84,930 | 7.3 |
| 11/11/2019 |
8.76
|
1,523,180 | 8.95 | 8.95 | 8.76 | 331,170 | 260,540 | 1.8 |
| 08/11/2019 |
8.95
|
1,544,650 | 8.86 | 9.07 | 8.88 | 380,100 | 141,020 | 6.1 |
| 07/11/2019 |
8.86
|
1,788,990 | 8.67 | 8.95 | 8.64 | 491,800 | 98,180 | 9.9 |
| 06/11/2019 |
8.67
|
1,576,880 | 8.69 | 8.83 | 8.60 | 532,750 | 58,300 | 11.8 |
| 05/11/2019 |
8.69
|
1,646,860 | 8.67 | 8.83 | 8.60 | 527,930 | 35,530 | 12.2 |
| 04/11/2019 |
8.67
|
3,167,200 | 8.37 | 8.83 | 8.41 | 1,719,520 | 192,850 | 37.6 |
| 01/11/2019 |
8.37
|
2,045,910 | 7.99 | 8.39 | 7.95 | 461,120 | 142,130 | 7.6 |
| 31/10/2019 |
7.99
|
396,140 | 8.11 | 8.16 | 7.99 | 0 | 65,010 | -1.5 |
| 30/10/2019 |
8.11
|
609,730 | 8.01 | 8.18 | 7.99 | 15,560 | 39,000 | -0.5 |
| 29/10/2019 |
8.01
|
581,330 | 8.11 | 8.16 | 7.99 | 21,000 | 23,200 | -0.1 |
| 28/10/2019 |
8.11
|
1,011,550 | 8.04 | 8.18 | 7.99 | 320,000 | 57,920 | 6.1 |
| 25/10/2019 |
8.04
|
1,293,320 | 7.88 | 8.13 | 7.87 | 404,470 | 119,900 | 6.5 |
| 24/10/2019 |
7.88
|
792,830 | 7.76 | 7.92 | 7.74 | 87,900 | 246,580 | -3.6 |
| 23/10/2019 |
7.76
|
484,650 | 7.74 | 7.81 | 7.74 | 110,000 | 81,260 | 0.6 |
| 22/10/2019 |
7.74
|
606,710 | 7.78 | 7.83 | 7.73 | 50,640 | 110,440 | -1.3 |
| 21/10/2019 |
7.78
|
1,039,870 | 7.88 | 7.88 | 7.73 | 272,900 | 46,100 | 5.0 |
| 18/10/2019 |
7.88
|
690,310 | 8.04 | 8.13 | 7.85 | 0 | 41,800 | -1.0 |
| 17/10/2019 |
8.04
|
485,490 | 8.18 | 8.18 | 8.02 | 0 | 20,000 | -0.5 |
| 16/10/2019 |
8.18
|
576,870 | 8.16 | 8.25 | 8.15 | 14,000 | 45,000 | -0.7 |
| 15/10/2019 |
8.16
|
467,280 | 8.23 | 8.25 | 8.15 | 0 | 50,000 | -1.2 |
| 14/10/2019 |
8.23
|
1,161,500 | 7.97 | 8.32 | 8.11 | 296,520 | 28,000 | 6.3 |
| 11/10/2019 |
7.97
|
449,740 | 7.94 | 8.01 | 7.92 | 0 | 0 | 0 |
| 10/10/2019 |
7.94
|
608,290 | 7.99 | 8.09 | 7.92 | 6,350 | 120,000 | -2.6 |
| 09/10/2019 |
7.99
|
560,380 | 7.99 | 8.06 | 7.92 | 12,720 | 0 | 0.3 |
| 08/10/2019 |
7.99
|
894,560 | 7.85 | 8.13 | 7.85 | 13,440 | 102,000 | -2.0 |
| 07/10/2019 |
7.85
|
1,372,570 | 8.13 | 8.27 | 7.83 | 3,500 | 6,920 | -0.1 |
| 04/10/2019 |
8.13
|
1,958,070 | 8.57 | 8.60 | 8.13 | 27,200 | 324,600 | -7.1 |
| 03/10/2019 |
8.57
|
1,266,360 | 8.57 | 8.58 | 8.36 | 0 | 10,550 | -0.3 |
| 02/10/2019 |
8.57
|
1,074,480 | 8.67 | 8.72 | 8.55 | 42,240 | 2,000 | 1.0 |
| 01/10/2019 |
8.67
|
932,710 | 8.51 | 8.67 | 8.48 | 72,870 | 17,060 | 1.4 |
| 30/09/2019 |
8.51
|
1,171,700 | 8.57 | 8.72 | 8.48 | 28,070 | 89,400 | -1.5 |
| 27/09/2019 |
8.57
|
1,469,290 | 8.69 | 8.76 | 8.55 | 50,100 | 129,160 | -2.0 |
| 26/09/2019 |
8.69
|
2,373,910 | 8.29 | 8.72 | 8.30 | 400,100 | 164,670 | 5.7 |
| 25/09/2019 |
8.29
|
597,950 | 8.27 | 8.29 | 8.18 | 20 | 7,150 | -0.2 |
| 24/09/2019 |
8.27
|
772,220 | 8.16 | 8.30 | 8.16 | 30,610 | 5,500 | 0.6 |
| 23/09/2019 |
8.16
|
1,938,490 | 8.20 | 8.44 | 8.13 | 30,270 | 27,880 | 0.1 |
| 20/09/2019 |
8.20
|
783,970 | 8.27 | 8.30 | 8.20 | 50,200 | 18,750 | 0.7 |
| 19/09/2019 |
8.27
|
1,321,040 | 8.16 | 8.32 | 8.11 | 1,090 | 15,500 | -0.3 |
| 18/09/2019 |
8.16
|
1,719,950 | 8.27 | 8.34 | 8.11 | 50,050 | 3,720 | 1.1 |
| 17/09/2019 |
8.27
|
2,311,530 | 7.94 | 8.32 | 7.85 | 138,900 | 30 | 3.2 |
| 16/09/2019 |
7.94
|
1,741,690 | 7.76 | 8.08 | 7.78 | 138,540 | 81,780 | 1.3 |
| 13/09/2019 |
7.76
|
1,641,050 | 7.53 | 7.80 | 7.45 | 16,000 | 20,500 | -0.1 |
| 12/09/2019 |
7.53
|
671,520 | 7.39 | 7.57 | 7.41 | 5,100 | 130 | 0.1 |
| 11/09/2019 |
7.39
|
421,390 | 7.46 | 7.53 | 7.36 | 0 | 27,500 | -0.6 |
| 10/09/2019 |
7.46
|
1,535,940 | 7.32 | 7.59 | 7.29 | 346,000 | 15,760 | 7.0 |
| 09/09/2019 |
7.32
|
461,650 | 7.43 | 7.48 | 7.32 | 0 | 13,000 | -0.3 |
| 06/09/2019 |
7.43
|
631,210 | 7.39 | 7.48 | 7.36 | 0 | 10,000 | -0.2 |
| 05/09/2019 |
7.39
|
840,630 | 7.39 | 7.53 | 7.39 | 71,500 | 33,000 | 0.8 |
| 04/09/2019 |
7.39
|
852,210 | 7.24 | 7.48 | 7.16 | 188,150 | 23,270 | 3.4 |
| 03/09/2019 |
7.24
|
457,540 | 7.34 | 7.34 | 7.24 | 750 | 26,600 | -0.5 |
| 30/08/2019 |
7.34
|
828,600 | 7.08 | 7.39 | 7.11 | 10,000 | 25,940 | -0.3 |
| 29/08/2019 |
7.08
|
514,260 | 7.04 | 7.15 | 7.04 | 16,000 | 10,370 | 0.1 |
| 28/08/2019 |
7.04
|
708,480 | 7.16 | 7.20 | 7.04 | 0 | 110,200 | -2.2 |
| 27/08/2019 |
7.16
|
933,340 | 7.29 | 7.46 | 7.15 | 9,500 | 10,000 | -0.0 |
| 26/08/2019 |
7.29
|
1,243,510 | 7.46 | 7.46 | 7.24 | 940 | 124,000 | -2.6 |
| 23/08/2019 |
7.46
|
681,610 | 7.62 | 7.66 | 7.43 | 650 | 130,400 | -2.8 |
| 22/08/2019 |
7.62
|
1,533,030 | 7.52 | 7.76 | 7.55 | 30,760 | 100,550 | -1.5 |
| 21/08/2019 |
7.52
|
1,681,980 | 7.38 | 7.60 | 7.32 | 106,720 | 117,000 | -0.2 |
| 20/08/2019 |
7.38
|
983,570 | 7.45 | 7.57 | 7.38 | 45,110 | 165,720 | -2.6 |
| 19/08/2019 |
7.45
|
1,455,370 | 7.32 | 7.60 | 7.41 | 179,000 | 176,740 | 0.1 |
| 16/08/2019 |
7.32
|
2,859,490 | 6.85 | 7.32 | 6.87 | 64,000 | 255,550 | -4.0 |
| 15/08/2019 |
6.85
|
621,640 | 6.94 | 6.94 | 6.71 | 9,000 | 20,000 | -0.2 |
| 14/08/2019 |
6.94
|
565,210 | 6.87 | 6.99 | 6.87 | 0 | 65,100 | -1.3 |
| 13/08/2019 |
6.87
|
914,070 | 7.04 | 7.04 | 6.83 | 2,580 | 158,220 | -3.0 |
| 12/08/2019 |
7.04
|
549,250 | 7.08 | 7.15 | 6.90 | 10,070 | 213,870 | -4.1 |
| 09/08/2019 |
7.08
|
938,650 | 7.09 | 7.27 | 7.08 | 1,600 | 372,170 | -7.6 |
| 08/08/2019 |
7.09
|
1,206,220 | 6.87 | 7.15 | 6.78 | 8,500 | 300,440 | -5.8 |
| 07/08/2019 |
6.87
|
951,570 | 7.01 | 7.18 | 6.80 | 0 | 494,950 | -9.8 |
| 06/08/2019 |
7.01
|
1,331,160 | 7.16 | 7.16 | 6.87 | 6,680 | 505,410 | -9.9 |
| 05/08/2019 |
7.16
|
818,930 | 7.38 | 7.38 | 7.13 | 41,700 | 193,050 | -3.1 |
| 02/08/2019 |
7.38
|
793,330 | 7.46 | 7.46 | 7.29 | 41,350 | 42,000 | -0.0 |
| 01/08/2019 |
7.46
|
393,140 | 7.48 | 7.57 | 7.43 | 5,930 | 97,500 | -2.0 |
| 31/07/2019 |
7.48
|
561,610 | 7.46 | 7.53 | 7.36 | 36,250 | 102,600 | -1.4 |
| 30/07/2019 |
7.46
|
441,010 | 7.48 | 7.69 | 7.46 | 35,460 | 10,730 | 0.5 |
| 29/07/2019 |
7.48
|
374,710 | 7.62 | 7.62 | 7.46 | 420 | 26,000 | -0.5 |
| 26/07/2019 |
7.62
|
970,680 | 7.80 | 7.85 | 7.57 | 3,580 | 232,870 | -5.0 |
| 25/07/2019 |
7.80
|
768,310 | 7.83 | 7.92 | 7.76 | 10,600 | 103,140 | -2.1 |
| 24/07/2019 |
7.83
|
975,560 | 8.06 | 8.08 | 7.81 | 2,500 | 35,120 | -0.7 |
| 23/07/2019 |
8.06
|
614,710 | 8.01 | 8.09 | 7.99 | 85,700 | 90,700 | -0.1 |
| 22/07/2019 |
8.01
|
1,320,690 | 8.25 | 8.25 | 7.95 | 3,150 | 5,220 | -0.0 |
| 19/07/2019 |
8.25
|
875,690 | 8.29 | 8.37 | 8.25 | 4,570 | 171,830 | -4.0 |
| 18/07/2019 |
8.29
|
428,710 | 8.37 | 8.39 | 8.25 | 49,230 | 460 | 1.2 |
| 17/07/2019 |
8.37
|
1,272,270 | 8.15 | 8.44 | 8.16 | 11,940 | 102,290 | -2.1 |