| 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) |
-2.10 | -9.09% | 75,303,000 | -2,296,300 | -50.8 |
20.65
23.10
21.50
|
|
2 tháng
(2025-12-01) |
-5.70 | -21.35% | 123,983,700 | -2,738,300 | -62.7 |
20.65
27.45
21.50
|
|
3 tháng
(2025-10-30) |
-9.62 | -31.43% | 187,780,200 | -5,460,400 | -145.8 |
20.65
30.62
21.50
|
|
6 tháng
(2025-08-01) |
-10.92 | -34.21% | 568,246,100 | -6,964,600 | -169.8 |
20.65
37.50
21.50
|
|
12 tháng
(2025-02-03) |
-0.47 | -2.20% | 1,158,585,000 | -2,562,833 | -14.8 |
18.71
37.50
21.50
|
|
24 tháng
(2024-02-15) |
-1.44 | -6.42% | 1,742,655,100 | -452,190 | 56.1 |
18.71
37.50
21.50
|
|
36 tháng
(2023-02-13) |
5.11 | 32.13% | 2,354,041,500 | -858,637 | 43.5 |
15.89
37.50
21.50
|
|
60 tháng
(2021-02-23) |
5.19 | 32.79% | 2,936,438,700 | -4,825,964 | -206.4 |
14.18
53.36
21.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/01/2020 |
6.78
|
778,990 | 7.02 | 7.02 | 6.71 | 990 | 11,920 | -0.2 |
| 30/01/2020 |
7.02
|
231,350 | 7.28 | 7.28 | 7.00 | 280 | 9,480 | -0.2 |
| 22/01/2020 |
7.28
|
196,100 | 7.18 | 7.31 | 7.12 | 930 | 2,530 | -0.0 |
| 21/01/2020 |
7.18
|
173,540 | 6.97 | 7.18 | 6.97 | 0 | 2,600 | -0.1 |
| 20/01/2020 |
6.97
|
392,600 | 7.13 | 7.13 | 6.94 | 0 | 1,700 | -0.0 |
| 17/01/2020 |
7.13
|
297,060 | 7.26 | 7.26 | 7.05 | 0 | 18,490 | -0.4 |
| 16/01/2020 |
7.26
|
240,250 | 7.26 | 7.31 | 7.25 | 0 | 18,970 | -0.4 |
| 15/01/2020 |
7.26
|
146,430 | 7.26 | 7.41 | 7.25 | 0 | 0 | 0 |
| 14/01/2020 |
7.26
|
325,390 | 7.10 | 7.33 | 7.10 | 27,390 | 0 | 0.6 |
| 13/01/2020 |
7.10
|
597,710 | 7.13 | 7.18 | 6.94 | 9,020 | 0 | 0.2 |
| 10/01/2020 |
7.13
|
771,780 | 7.44 | 7.52 | 7.13 | 0 | 990 | -0.0 |
| 09/01/2020 |
7.44
|
457,660 | 7.30 | 7.47 | 7.36 | 145,860 | 0 | 3.4 |
| 08/01/2020 |
7.30
|
951,370 | 7.76 | 7.76 | 7.23 | 6,650 | 750 | 0.1 |
| 07/01/2020 |
7.76
|
562,870 | 7.59 | 7.84 | 7.62 | 233,050 | 0 | 5.6 |
| 06/01/2020 |
7.59
|
967,330 | 7.91 | 8.17 | 7.59 | 30 | 17,460 | -0.4 |
| 03/01/2020 |
7.91
|
529,730 | 7.91 | 7.92 | 7.76 | 161,650 | 0 | 3.9 |
| 02/01/2020 |
7.91
|
467,470 | 7.68 | 7.92 | 7.65 | 31,150 | 0 | 0.8 |
| 31/12/2019 |
7.68
|
460,990 | 7.72 | 7.72 | 7.49 | 750 | 390 | 0.0 |
| 30/12/2019 |
7.72
|
968,420 | 7.91 | 8.01 | 7.62 | 0 | 12,070 | -0.3 |
| 27/12/2019 |
7.91
|
413,690 | 7.94 | 8.13 | 7.89 | 4,070 | 7,800 | -0.1 |
| 26/12/2019 |
7.94
|
412,550 | 7.99 | 8.04 | 7.91 | 1,180 | 0 | 0.0 |
| 25/12/2019 |
7.99
|
1,754,430 | 7.49 | 8.01 | 7.47 | 27,810 | 1,890 | 0.6 |
| 24/12/2019 |
7.49
|
153,940 | 7.49 | 7.55 | 7.44 | 0 | 8,400 | -0.2 |
| 23/12/2019 |
7.49
|
656,630 | 7.44 | 7.68 | 7.47 | 2,010 | 8,030 | -0.1 |
| 20/12/2019 |
7.44
|
271,150 | 7.49 | 7.55 | 7.39 | 0 | 0 | 0 |
| 19/12/2019 |
7.49
|
310,660 | 7.52 | 7.59 | 7.38 | 1,470 | 0 | 0.0 |
| 18/12/2019 |
7.52
|
427,560 | 7.46 | 7.62 | 7.38 | 0 | 1,110 | -0.0 |
| 17/12/2019 |
7.46
|
204,540 | 7.46 | 7.55 | 7.39 | 3,450 | 0 | 0.1 |
| 16/12/2019 |
7.46
|
572,640 | 7.26 | 7.46 | 7.17 | 2,800 | 1,570 | 0.0 |
| 13/12/2019 |
7.26
|
258,450 | 7.09 | 7.31 | 7.07 | 0 | 140 | -0.0 |
| 12/12/2019 |
7.09
|
166,280 | 7.10 | 7.13 | 7.04 | 1,900 | 0 | 0.0 |
| 11/12/2019 |
7.10
|
121,190 | 7.13 | 7.21 | 7.00 | 0 | 5,290 | -0.1 |
| 10/12/2019 |
7.13
|
200,530 | 7.18 | 7.20 | 7.04 | 1,070 | 2,730 | -0.0 |
| 09/12/2019 |
7.18
|
123,610 | 7.20 | 7.23 | 7.15 | 0 | 80 | -0.0 |
| 06/12/2019 |
7.20
|
98,910 | 7.13 | 7.26 | 7.10 | 410 | 0 | 0.0 |
| 05/12/2019 |
7.13
|
498,630 | 6.97 | 7.26 | 6.97 | 7,420 | 0 | 0.2 |
| 04/12/2019 |
6.97
|
382,300 | 6.78 | 7.04 | 6.83 | 9,740 | 490 | 0.2 |
| 03/12/2019 |
6.78
|
469,970 | 7.12 | 7.15 | 6.78 | 1,220 | 0 | 0.0 |
| 02/12/2019 |
7.12
|
339,690 | 7.25 | 7.25 | 7.10 | 0 | 7,160 | -0.2 |
| 29/11/2019 |
7.25
|
122,260 | 7.23 | 7.31 | 7.17 | 8,170 | 0 | 0.2 |
| 28/11/2019 |
7.23
|
309,250 | 7.26 | 7.33 | 7.10 | 0 | 2,610 | -0.1 |
| 27/11/2019 |
7.26
|
383,000 | 7.26 | 7.38 | 7.26 | 6,030 | 0 | 0.1 |
| 26/11/2019 |
7.26
|
232,060 | 7.15 | 7.30 | 7.15 | 6,100 | 0 | 0.1 |
| 25/11/2019 |
7.15
|
424,610 | 7.10 | 7.26 | 7.10 | 15,670 | 0 | 0.3 |
| 22/11/2019 |
7.10
|
559,740 | 7.39 | 7.47 | 7.10 | 2,500 | 4,040 | -0.0 |
| 21/11/2019 |
7.39
|
364,690 | 7.33 | 7.49 | 7.30 | 26,180 | 0 | 0.6 |
| 20/11/2019 |
7.33
|
335,380 | 7.52 | 7.52 | 7.33 | 1,600 | 0 | 0.0 |
| 19/11/2019 |
7.52
|
240,190 | 7.52 | 7.52 | 7.39 | 990 | 2,400 | -0.0 |
| 18/11/2019 |
7.52
|
214,170 | 7.62 | 7.65 | 7.47 | 0 | 4,200 | -0.1 |
| 15/11/2019 |
7.62
|
497,000 | 7.55 | 7.72 | 7.52 | 0 | 3,970 | -0.1 |
| 14/11/2019 |
7.55
|
336,450 | 7.51 | 7.57 | 7.46 | 11,160 | 0 | 0.3 |
| 13/11/2019 |
7.51
|
226,920 | 7.55 | 7.59 | 7.49 | 0 | 0 | 0 |
| 12/11/2019 |
7.55
|
616,270 | 7.52 | 7.65 | 7.44 | 6,460 | 0 | 0.2 |
| 11/11/2019 |
7.52
|
940,920 | 7.39 | 7.62 | 7.39 | 2,960 | 5,380 | -0.1 |
| 08/11/2019 |
7.39
|
377,600 | 7.38 | 7.42 | 7.34 | 0 | 6,380 | -0.1 |
| 07/11/2019 |
7.38
|
545,070 | 7.34 | 7.47 | 7.34 | 0 | 9,250 | -0.2 |
| 06/11/2019 |
7.34
|
205,240 | 7.39 | 7.49 | 7.34 | 0 | 19,740 | -0.5 |
| 05/11/2019 |
7.39
|
851,920 | 7.09 | 7.52 | 7.09 | 8,920 | 0 | 0.2 |
| 04/11/2019 |
7.09
|
206,520 | 7.09 | 7.17 | 7.09 | 9,070 | 0 | 0.2 |
| 01/11/2019 |
7.09
|
306,250 | 7.10 | 7.17 | 7.04 | 4,420 | 0 | 0.1 |
| 31/10/2019 |
7.10
|
360,770 | 7.20 | 7.28 | 7.10 | 8,100 | 19,630 | -0.3 |
| 30/10/2019 |
7.20
|
266,440 | 7.20 | 7.26 | 7.10 | 200 | 0 | 0.0 |
| 29/10/2019 |
7.20
|
861,950 | 7.31 | 7.38 | 7.18 | 0 | 19,290 | -0.4 |
| 28/10/2019 |
7.31
|
277,700 | 7.20 | 7.31 | 7.17 | 3,830 | 0 | 0.1 |
| 25/10/2019 |
7.20
|
274,990 | 7.18 | 7.34 | 7.17 | 5,850 | 0 | 0.1 |
| 24/10/2019 |
7.18
|
350,410 | 7.13 | 7.26 | 7.09 | 5,170 | 0 | 0.1 |
| 23/10/2019 |
7.13
|
730,250 | 7.09 | 7.30 | 7.05 | 15,020 | 0 | 0.3 |
| 22/10/2019 |
7.09
|
317,820 | 6.97 | 7.10 | 6.94 | 3,980 | 0 | 0.1 |
| 21/10/2019 |
6.97
|
417,940 | 6.97 | 7.00 | 6.88 | 0 | 0 | 0 |
| 18/10/2019 |
6.97
|
492,670 | 7.17 | 7.17 | 6.96 | 0 | 0 | 0 |
| 17/10/2019 |
7.17
|
300,810 | 7.20 | 7.20 | 7.04 | 0 | 0 | 0 |
| 16/10/2019 |
7.20
|
379,760 | 7.04 | 7.20 | 7.00 | 0 | 2,000 | -0.0 |
| 15/10/2019 |
7.04
|
516,240 | 6.92 | 7.09 | 6.86 | 0 | 0 | 0 |
| 14/10/2019 |
6.92
|
2,176,590 | 7.30 | 7.33 | 6.80 | 0 | 0 | 0 |
| 11/10/2019 |
7.30
|
953,680 | 7.57 | 7.59 | 7.28 | 0 | 2,000 | -0.0 |
| 10/10/2019 |
7.57
|
426,950 | 7.70 | 7.70 | 7.52 | 0 | 0 | 0 |
| 09/10/2019 |
7.70
|
785,290 | 7.68 | 7.91 | 7.60 | 0 | 51,000 | -1.2 |
| 08/10/2019 |
7.68
|
800,180 | 7.49 | 7.68 | 7.39 | 0 | 0 | 0 |
| 07/10/2019 |
7.49
|
957,670 | 7.65 | 7.84 | 7.49 | 0 | 12,000 | -0.3 |
| 04/10/2019 |
7.65
|
562,440 | 7.73 | 7.80 | 7.63 | 2,900 | 1,950 | 0.0 |
| 03/10/2019 |
7.73
|
1,517,470 | 7.26 | 7.75 | 7.12 | 1,000 | 72,650 | -1.7 |
| 02/10/2019 |
7.26
|
778,920 | 7.28 | 7.49 | 7.26 | 0 | 25,120 | -0.6 |
| 01/10/2019 |
7.28
|
1,415,430 | 6.81 | 7.28 | 6.81 | 0 | 0 | 0 |
| 30/09/2019 |
6.81
|
339,550 | 6.68 | 6.81 | 6.62 | 5,000 | 2,570 | 0.0 |
| 27/09/2019 |
6.68
|
265,410 | 6.71 | 6.84 | 6.68 | 5,000 | 0 | 0.1 |
| 26/09/2019 |
6.71
|
285,920 | 6.78 | 6.99 | 6.71 | 0 | 4,610 | -0.1 |
| 25/09/2019 |
6.78
|
196,840 | 6.71 | 6.81 | 6.62 | 0 | 1,000 | -0.0 |
| 24/09/2019 |
6.71
|
403,570 | 6.78 | 6.89 | 6.71 | 0 | 13,400 | -0.3 |
| 23/09/2019 |
6.78
|
765,500 | 7.09 | 7.13 | 6.78 | 0 | 120,600 | -2.6 |
| 20/09/2019 |
7.09
|
398,050 | 7.04 | 7.23 | 7.05 | 0 | 0 | 0 |
| 19/09/2019 |
7.04
|
238,230 | 7.04 | 7.10 | 6.99 | 0 | 1,200 | -0.0 |
| 18/09/2019 |
7.04
|
438,350 | 7.17 | 7.17 | 6.97 | 500 | 0 | 0.0 |
| 17/09/2019 |
7.17
|
469,310 | 7.15 | 7.26 | 7.04 | 1,000 | 0 | 0.0 |
| 16/09/2019 |
7.15
|
675,480 | 6.88 | 7.20 | 6.88 | 18,670 | 0 | 0.4 |
| 13/09/2019 |
6.88
|
490,350 | 6.60 | 6.88 | 6.60 | 0 | 0 | 0 |
| 12/09/2019 |
6.60
|
657,190 | 6.59 | 6.68 | 6.55 | 250 | 0 | 0.0 |
| 11/09/2019 |
6.59
|
456,360 | 6.59 | 6.73 | 6.52 | 0 | 0 | 0 |
| 10/09/2019 |
6.59
|
1,860,410 | 6.86 | 6.94 | 6.39 | 650 | 0 | 0.0 |
| 09/09/2019 |
6.86
|
349,430 | 6.75 | 6.89 | 6.75 | 0 | 300 | -0.0 |
| 06/09/2019 |
6.75
|
497,610 | 6.71 | 6.92 | 6.63 | 0 | 0 | 0 |