| 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) |
-0.29 | -6.87% | 34,259,800 | -180,200 | -1.0 |
3.90
4.32
3.94
|
|
2 tháng
(2025-12-01) |
-0.47 | -10.68% | 81,239,000 | -179,500 | -1.0 |
3.90
4.86
3.94
|
|
3 tháng
(2025-10-30) |
-0.51 | -11.49% | 144,608,400 | -1,627,600 | -8.3 |
3.90
4.95
3.94
|
|
6 tháng
(2025-08-01) |
-1.32 | -25.14% | 439,887,000 | -2,868,300 | -16.1 |
3.88
5.48
3.94
|
|
12 tháng
(2025-02-03) |
2.13 | 118.33% | 1,036,743,600 | -1,460,200 | -19.0 |
1.60
7.05
3.94
|
|
24 tháng
(2024-02-15) |
1.04 | 35.99% | 1,539,621,800 | -234,014 | -16.7 |
1.60
7.05
3.94
|
|
36 tháng
(2023-02-13) |
0.06 | 1.55% | 2,926,128,800 | 866,048 | -12.2 |
1.60
7.05
3.94
|
|
60 tháng
(2021-02-23) |
-3.17 | -44.67% | 6,149,399,600 | -642,789 | -26.3 |
1.60
25.51
3.94
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/01/2020 |
6.61
|
1,712,990 | 7.10 | 7.10 | 6.61 | 0 | 0 | 0 |
| 30/01/2020 |
7.10
|
893,750 | 7.48 | 7.48 | 7.10 | 4,150 | 0 | 0.0 |
| 22/01/2020 |
7.48
|
572,440 | 7.38 | 7.48 | 7.32 | 18,470 | 8,000 | 0.1 |
| 21/01/2020 |
7.38
|
564,510 | 7.18 | 7.38 | 7.20 | 0 | 0 | 0 |
| 20/01/2020 |
7.18
|
658,050 | 7.18 | 7.18 | 7.08 | 50 | 8,000 | -0.1 |
| 17/01/2020 |
7.18
|
452,930 | 7.25 | 7.31 | 7.18 | 0 | 10,000 | -0.1 |
| 16/01/2020 |
7.25
|
626,030 | 7.34 | 7.40 | 7.24 | 8,100 | 5,000 | 0.0 |
| 15/01/2020 |
7.34
|
781,810 | 7.17 | 7.34 | 7.19 | 8,000 | 0 | 0.1 |
| 14/01/2020 |
7.17
|
697,200 | 7.27 | 7.38 | 7.15 | 1,310 | 0 | 0.0 |
| 13/01/2020 |
7.27
|
944,920 | 7.10 | 7.39 | 7.03 | 5,000 | 15,000 | -0.1 |
| 10/01/2020 |
7.10
|
1,490,520 | 7.41 | 7.44 | 7.06 | 0 | 1,900 | -0.0 |
| 09/01/2020 |
7.41
|
684,380 | 7.35 | 7.53 | 7.38 | 0 | 0 | 0 |
| 08/01/2020 |
7.35
|
3,566,640 | 7.90 | 7.90 | 7.35 | 25,000 | 25,830 | -0.0 |
| 07/01/2020 |
7.90
|
709,120 | 7.85 | 7.93 | 7.79 | 0 | 6,770 | -0.1 |
| 06/01/2020 |
7.85
|
764,100 | 8.09 | 8.21 | 7.85 | 0 | 2,790 | -0.0 |
| 03/01/2020 |
8.09
|
975,360 | 8.27 | 8.36 | 8.09 | 5,540 | 14,880 | -0.1 |
| 02/01/2020 |
8.27
|
772,480 | 8.09 | 8.33 | 8.06 | 6,560 | 20,360 | -0.1 |
| 31/12/2019 |
8.09
|
853,820 | 8.27 | 8.32 | 8.08 | 0 | 46,590 | -0.4 |
| 30/12/2019 |
8.27
|
1,666,060 | 8.15 | 8.47 | 8.27 | 39,000 | 20 | 0.3 |
| 27/12/2019 |
8.15
|
784,650 | 8.07 | 8.25 | 8.02 | 11,500 | 25,620 | -0.1 |
| 26/12/2019 |
8.07
|
1,475,700 | 7.88 | 8.29 | 7.96 | 60,660 | 0 | 0.5 |
| 25/12/2019 |
7.88
|
1,118,690 | 7.77 | 8.03 | 7.77 | 51,940 | 13,000 | 0.3 |
| 24/12/2019 |
7.77
|
1,366,420 | 7.88 | 7.93 | 7.77 | 39,000 | 20 | 0.3 |
| 23/12/2019 |
7.88
|
654,060 | 8.04 | 8.07 | 7.88 | 20,180 | 0 | 0.2 |
| 20/12/2019 |
8.04
|
529,900 | 7.94 | 8.18 | 7.94 | 47,000 | 5,060 | 0.4 |
| 19/12/2019 |
7.94
|
549,230 | 7.94 | 8.12 | 7.85 | 0 | 0 | 0 |
| 18/12/2019 |
7.94
|
850,280 | 8.18 | 8.22 | 7.94 | 1,000 | 5,180 | -0.0 |
| 17/12/2019 |
8.18
|
1,341,030 | 8.53 | 8.53 | 8.13 | 2,830 | 29,360 | -0.2 |
| 16/12/2019 |
8.53
|
1,101,800 | 8.55 | 8.55 | 8.41 | 1,000 | 27,430 | -0.2 |
| 13/12/2019 |
8.55
|
1,086,690 | 8.41 | 8.60 | 8.43 | 9,880 | 4,200 | 0.1 |
| 12/12/2019 |
8.41
|
900,720 | 8.27 | 8.50 | 8.22 | 25,540 | 100 | 0.2 |
| 11/12/2019 |
8.27
|
775,250 | 8.13 | 8.27 | 8.08 | 24,560 | 0 | 0.2 |
| 10/12/2019 |
8.13
|
709,600 | 8.13 | 8.19 | 8.04 | 4,200 | 40,190 | -0.3 |
| 09/12/2019 |
8.13
|
797,770 | 8.22 | 8.32 | 8.09 | 0 | 34,640 | -0.3 |
| 06/12/2019 |
8.22
|
544,110 | 8.18 | 8.23 | 8.13 | 0 | 18,840 | -0.2 |
| 05/12/2019 |
8.18
|
786,540 | 8.32 | 8.37 | 8.18 | 11,550 | 5,350 | 0.1 |
| 04/12/2019 |
8.32
|
1,049,340 | 7.94 | 8.32 | 7.93 | 30,180 | 0 | 0.3 |
| 03/12/2019 |
7.94
|
938,550 | 7.94 | 8.13 | 7.82 | 49,350 | 0 | 0.4 |
| 02/12/2019 |
7.94
|
1,296,490 | 8.11 | 8.23 | 7.90 | 0 | 99,820 | -0.9 |
| 29/11/2019 |
8.11
|
1,520,980 | 8.04 | 8.11 | 7.84 | 14,530 | 17,980 | -0.0 |
| 28/11/2019 |
8.04
|
1,382,300 | 8.35 | 8.43 | 8.04 | 0 | 3,330 | -0.0 |
| 27/11/2019 |
8.35
|
1,886,860 | 7.80 | 8.35 | 7.84 | 75,840 | 0 | 0.7 |
| 26/11/2019 |
7.80
|
5,759,460 | 8.07 | 8.21 | 7.50 | 71,060 | 20,850 | 0.4 |
| 25/11/2019 |
8.07
|
2,642,520 | 8.66 | 8.66 | 8.07 | 0 | 0 | 0 |
| 22/11/2019 |
8.66
|
2,169,010 | 9.31 | 9.32 | 8.66 | 0 | 1,150 | -0.0 |
| 21/11/2019 |
9.31
|
1,181,310 | 9.35 | 9.39 | 9.30 | 0 | 0 | 0 |
| 20/11/2019 |
9.35
|
929,050 | 9.39 | 9.44 | 9.33 | 50,000 | 0 | 0.5 |
| 19/11/2019 |
9.39
|
1,277,580 | 9.35 | 9.39 | 9.28 | 25,000 | 0 | 0.2 |
| 18/11/2019 |
9.35
|
1,268,190 | 9.39 | 9.44 | 9.30 | 0 | 0 | 0 |
| 15/11/2019 |
9.39
|
1,619,580 | 9.39 | 9.53 | 9.34 | 0 | 0 | 0 |
| 14/11/2019 |
9.39
|
2,886,510 | 9.35 | 9.39 | 9.16 | 0 | 0 | 0 |
| 13/11/2019 |
9.35
|
2,118,100 | 9.53 | 9.63 | 9.32 | 0 | 11,770 | -0.1 |
| 12/11/2019 |
9.53
|
2,192,840 | 9.39 | 9.53 | 9.31 | 4,480 | 3,340 | 0.0 |
| 11/11/2019 |
9.39
|
2,543,830 | 9.72 | 9.72 | 9.39 | 0 | 99,970 | -1.0 |
| 08/11/2019 |
9.72
|
2,068,020 | 9.95 | 9.95 | 9.63 | 0 | 17,760 | -0.2 |
| 07/11/2019 |
9.95
|
2,034,740 | 10 | 10 | 9.77 | 0 | 12,740 | -0.1 |
| 06/11/2019 |
10
|
1,916,830 | 9.95 | 10.09 | 9.81 | 45,720 | 0 | 0.5 |
| 05/11/2019 |
9.95
|
1,440,350 | 9.91 | 9.95 | 9.67 | 18,040 | 0 | 0.2 |
| 04/11/2019 |
9.91
|
3,450,210 | 9.63 | 10 | 9.44 | 30,560 | 0 | 0.3 |
| 01/11/2019 |
9.63
|
1,512,280 | 9.39 | 9.63 | 9.07 | 17,130 | 9,980 | 0.1 |
| 31/10/2019 |
9.39
|
1,333,790 | 9.53 | 9.63 | 9.25 | 0 | 0 | 0 |
| 30/10/2019 |
9.53
|
2,171,140 | 9.44 | 9.53 | 9.33 | 31,960 | 19,170 | 0.1 |
| 29/10/2019 |
9.44
|
1,436,400 | 9.63 | 9.67 | 9.44 | 23,200 | 29,970 | -0.1 |
| 28/10/2019 |
9.63
|
1,541,050 | 9.81 | 9.81 | 9.58 | 15,000 | 29,840 | -0.2 |
| 25/10/2019 |
9.81
|
1,005,010 | 9.81 | 9.81 | 9.67 | 48,010 | 0 | 0.5 |
| 24/10/2019 |
9.81
|
1,402,230 | 9.72 | 9.81 | 9.63 | 0 | 0 | 0 |
| 23/10/2019 |
9.72
|
1,096,540 | 9.67 | 9.72 | 9.53 | 21,280 | 1,000 | 0.2 |
| 22/10/2019 |
9.67
|
1,700,140 | 9.72 | 9.72 | 9.44 | 68,040 | 0 | 0.7 |
| 21/10/2019 |
9.72
|
3,414,470 | 9.95 | 9.95 | 9.34 | 20 | 3,800 | -0.0 |
| 18/10/2019 |
9.95
|
1,992,630 | 10.33 | 10.37 | 9.91 | 55,000 | 0 | 0.6 |
| 17/10/2019 |
10.33
|
3,280,560 | 10.28 | 10.42 | 9.86 | 1,000 | 0 | 0.0 |
| 16/10/2019 |
10.28
|
1,715,360 | 10.51 | 10.56 | 10.28 | 20,000 | 9,000 | 0.1 |
| 15/10/2019 |
10.51
|
1,968,600 | 10.65 | 10.70 | 10.47 | 20,000 | 0 | 0.2 |
| 14/10/2019 |
10.65
|
2,001,700 | 10.79 | 10.93 | 10.65 | 14,350 | 0 | 0.2 |
| 11/10/2019 |
10.79
|
2,152,520 | 10.70 | 10.93 | 10.56 | 11,000 | 0 | 0.1 |
| 10/10/2019 |
10.70
|
1,537,570 | 10.93 | 11.03 | 10.70 | 2,300 | 0 | 0.0 |
| 09/10/2019 |
10.93
|
2,123,320 | 10.70 | 11.03 | 10.65 | 0 | 0 | 0 |
| 08/10/2019 |
10.70
|
2,513,630 | 10.75 | 10.79 | 10.47 | 0 | 0 | 0 |
| 07/10/2019 |
10.75
|
2,558,570 | 10.61 | 11.12 | 10.61 | 32,500 | 0 | 0.4 |
| 04/10/2019 |
10.61
|
1,950,650 | 10.70 | 10.84 | 10.47 | 20,000 | 0 | 0.2 |
| 03/10/2019 |
10.70
|
3,667,740 | 10.05 | 10.75 | 9.81 | 0 | 420,000 | -4.6 |
| 02/10/2019 |
10.05
|
2,411,160 | 10.05 | 10.28 | 9.86 | 0 | 881,200 | -9.4 |
| 01/10/2019 |
10.05
|
2,205,900 | 10.09 | 10.37 | 9.95 | 0 | 908,000 | -9.8 |
| 30/09/2019 |
10.09
|
5,164,220 | 9.44 | 10.09 | 9.58 | 100,000 | 5,570 | 1.0 |
| 27/09/2019 |
9.44
|
1,113,040 | 9.44 | 9.53 | 9.34 | 12,250 | 0 | 0.1 |
| 26/09/2019 |
9.44
|
1,113,960 | 9.44 | 9.58 | 9.39 | 0 | 12,120 | -0.1 |
| 25/09/2019 |
9.44
|
901,660 | 9.53 | 9.63 | 9.44 | 0 | 6,000 | -0.1 |
| 24/09/2019 |
9.53
|
1,215,210 | 9.44 | 9.63 | 9.35 | 3,000 | 2,500 | 0.0 |
| 23/09/2019 |
9.44
|
603,140 | 9.58 | 9.63 | 9.44 | 0 | 100 | -0.0 |
| 20/09/2019 |
9.58
|
1,825,850 | 9.49 | 9.67 | 9.39 | 2,850 | 4,200 | -0.0 |
| 19/09/2019 |
9.49
|
3,061,010 | 9.53 | 9.63 | 9.17 | 17,000 | 0 | 0.2 |
| 18/09/2019 |
9.53
|
1,706,170 | 9.81 | 9.91 | 9.53 | 15,000 | 4,800 | 0.1 |
| 17/09/2019 |
9.81
|
2,400,020 | 9.63 | 9.86 | 9.53 | 4,200 | 0 | 0.0 |
| 16/09/2019 |
9.63
|
1,646,270 | 9.77 | 9.91 | 9.58 | 3,000 | 150 | 0.0 |
| 13/09/2019 |
9.77
|
1,898,910 | 9.58 | 9.81 | 9.58 | 2,740 | 1,200 | 0.0 |
| 12/09/2019 |
9.58
|
2,720,350 | 9.77 | 10 | 9.44 | 4,800 | 4,300 | 0.0 |
| 11/09/2019 |
9.77
|
2,547,980 | 9.39 | 9.77 | 9.33 | 0 | 300 | -0.0 |
| 10/09/2019 |
9.39
|
1,928,030 | 9.44 | 9.49 | 9.21 | 0 | 5,000 | -0.0 |
| 09/09/2019 |
9.44
|
2,138,020 | 9.24 | 9.63 | 9.28 | 1,200 | 10,500 | -0.1 |
| 06/09/2019 |
9.24
|
1,790,460 | 8.93 | 9.24 | 8.86 | 0 | 3,500 | -0.0 |