| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
0.50 | 3.23% | 324,900 | -78,100 | -1.2 |
15.25
16.40
16.40
|
|
2 tháng
(2025-12-01) |
-0.60 | -3.61% | 539,600 | -141,600 | -2.2 |
15.25
16.85
16.40
|
|
3 tháng
(2025-10-31) |
-1.30 | -7.51% | 862,900 | -153,200 | -2.4 |
15.25
17.45
16.40
|
|
6 tháng
(2025-08-04) |
-1.45 | -8.30% | 3,616,000 | -220,400 | -4.0 |
15.25
18.21
16.40
|
|
12 tháng
(2025-02-03) |
-0.03 | -0.22% | 11,139,500 | 923,556 | 18.8 |
13
18.79
16.40
|
|
24 tháng
(2024-02-15) |
-3.38 | -17.44% | 36,745,300 | -501,742 | -18.0 |
13
24.21
16.40
|
|
36 tháng
(2023-02-14) |
-0.40 | -2.45% | 49,980,700 | 722,324 | 17.6 |
13
24.21
16.40
|
|
60 tháng
(2021-02-24) |
2.94 | 22.49% | 70,370,900 | 4,935,499 | 189.7 |
12.77
34.38
16.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 04/12/2019 |
7.71
|
59,130 | 7.24 | 7.73 | 6.95 | 0 | 36,900 | -0.6 |
| 03/12/2019 |
7.24
|
58,880 | 7.71 | 7.84 | 7.17 | 1,150 | 49,090 | -0.8 |
| 02/12/2019 |
7.71
|
33,550 | 7.93 | 8.02 | 7.71 | 1,000 | 17,000 | -0.3 |
| 29/11/2019 |
7.93
|
25,780 | 8.15 | 8.15 | 7.66 | 500 | 17,000 | -0.3 |
| 28/11/2019 |
8.15
|
13,570 | 8.24 | 8.24 | 7.97 | 1,050 | 30 | 0.0 |
| 27/11/2019 |
8.24
|
5,180 | 8.24 | 8.29 | 8.15 | 3,500 | 0 | 0.1 |
| 26/11/2019 |
8.24
|
13,790 | 8.15 | 8.33 | 8.15 | 1,000 | 0 | 0.0 |
| 25/11/2019 |
8.15
|
4,860 | 8.20 | 8.35 | 7.64 | 0 | 0 | 0 |
| 22/11/2019 |
8.20
|
15,600 | 8.24 | 8.37 | 8.20 | 0 | 0 | 0 |
| 21/11/2019 |
8.24
|
4,290 | 8.24 | 8.24 | 8.11 | 0 | 0 | 0 |
| 20/11/2019 |
8.24
|
11,300 | 8.15 | 8.29 | 8.15 | 0 | 0 | 0 |
| 19/11/2019 |
8.15
|
29,280 | 8.17 | 8.17 | 8.11 | 0 | 20,000 | -0.4 |
| 18/11/2019 |
8.17
|
10,640 | 8.17 | 8.17 | 8.11 | 0 | 3,670 | -0.1 |
| 15/11/2019 |
8.17
|
16,010 | 8.17 | 8.17 | 8.02 | 0 | 11,450 | -0.2 |
| 14/11/2019 |
8.17
|
11,080 | 8.17 | 8.20 | 8.15 | 0 | 0 | 0 |
| 13/11/2019 |
8.17
|
17,210 | 8.04 | 8.20 | 8.02 | 0 | 0 | 0 |
| 12/11/2019 |
8.04
|
23,760 | 8.15 | 8.15 | 8.02 | 0 | 0 | 0 |
| 11/11/2019 |
8.15
|
28,950 | 8.29 | 8.29 | 8.15 | 0 | 0 | 0 |
| 08/11/2019 |
8.29
|
13,920 | 8.29 | 8.29 | 8.20 | 0 | 0 | 0 |
| 07/11/2019 |
8.29
|
19,400 | 8.22 | 8.29 | 8.15 | 0 | 0 | 0 |
| 06/11/2019 |
8.22
|
22,020 | 8.31 | 8.40 | 8.15 | 0 | 0 | 0 |
| 05/11/2019 |
8.31
|
11,070 | 8.31 | 8.37 | 8.15 | 0 | 5,670 | -0.1 |
| 04/11/2019 |
8.31
|
53,220 | 8.51 | 8.60 | 8.31 | 0 | 15,000 | -0.3 |
| 01/11/2019 |
8.51
|
29,470 | 8.51 | 8.51 | 8.42 | 0 | 0 | 0 |
| 31/10/2019 |
8.51
|
6,630 | 8.60 | 8.64 | 8.49 | 0 | 0 | 0 |
| 30/10/2019 |
8.60
|
81,110 | 8.46 | 8.60 | 8.46 | 70,390 | 21,170 | 0.9 |
| 29/10/2019 |
8.46
|
14,310 | 8.53 | 8.60 | 8.46 | 0 | 5,210 | -0.1 |
| 28/10/2019 |
8.53
|
11,750 | 8.60 | 8.64 | 8.53 | 0 | 5,000 | -0.1 |
| 25/10/2019 |
8.60
|
13,040 | 8.64 | 8.64 | 8.37 | 5,230 | 0 | 0.1 |
| 24/10/2019 |
8.64
|
17,660 | 8.66 | 8.69 | 8.60 | 7,800 | 0 | 0.2 |
| 23/10/2019 |
8.66
|
80,260 | 8.62 | 8.78 | 8.53 | 2,700 | 24,530 | -0.4 |
| 22/10/2019 |
8.62
|
25,120 | 8.69 | 8.84 | 8.62 | 0 | 0 | 0 |
| 21/10/2019 |
8.69
|
23,500 | 8.73 | 8.86 | 8.69 | 2,100 | 0 | 0.0 |
| 18/10/2019 |
8.73
|
15,380 | 8.91 | 8.91 | 8.69 | 2,100 | 0 | 0.0 |
| 17/10/2019 |
8.91
|
26,860 | 8.64 | 8.91 | 8.62 | 0 | 0 | 0 |
| 16/10/2019 |
8.64
|
15,620 | 8.66 | 8.86 | 8.60 | 2,600 | 0 | 0.1 |
| 15/10/2019 |
8.66
|
21,280 | 8.91 | 8.91 | 8.60 | 0 | 0 | 0 |
| 14/10/2019 |
8.91
|
119,190 | 8.35 | 8.91 | 8.35 | 42,330 | 10,000 | 0.6 |
| 11/10/2019 |
8.35
|
12,970 | 8.20 | 8.42 | 8.29 | 0 | 0 | 0 |
| 10/10/2019 |
8.20
|
74,010 | 8.35 | 8.37 | 8.11 | 500 | 56,380 | -1.0 |
| 09/10/2019 |
8.35
|
32,990 | 8.35 | 8.42 | 8.35 | 0 | 0 | 0 |
| 08/10/2019 |
8.35
|
27,350 | 8.42 | 8.49 | 8.29 | 0 | 13,490 | -0.3 |
| 07/10/2019 |
8.42
|
12,190 | 8.49 | 8.64 | 8.37 | 0 | 0 | 0 |
| 04/10/2019 |
8.49
|
54,590 | 8.24 | 8.66 | 8.29 | 0 | 0 | 0 |
| 03/10/2019 |
8.24
|
40,130 | 8.26 | 8.29 | 8.09 | 0 | 50 | -0.0 |
| 02/10/2019 |
8.26
|
139,220 | 8.53 | 8.53 | 8.20 | 0 | 47,390 | -0.9 |
| 01/10/2019 |
8.53
|
13,020 | 8.46 | 8.66 | 8.53 | 0 | 620 | -0.0 |
| 30/09/2019 |
8.46
|
76,550 | 8.86 | 9.00 | 8.46 | 0 | 31,570 | -0.6 |
| 27/09/2019 |
8.86
|
129,260 | 9.07 | 9.15 | 8.69 | 0 | 76,900 | -1.5 |
| 26/09/2019 |
9.07
|
21,260 | 9.00 | 9.24 | 9.00 | 40 | 0 | 0.0 |
| 25/09/2019 |
9.00
|
8,590 | 9.15 | 9.22 | 9.00 | 1,000 | 300 | 0.0 |
| 24/09/2019 |
9.15
|
32,580 | 8.95 | 9.22 | 8.95 | 5,500 | 0 | 0.1 |
| 23/09/2019 |
8.95
|
90,790 | 9.20 | 9.22 | 8.95 | 0 | 53,570 | -1.1 |
| 20/09/2019 |
9.20
|
24,140 | 9.18 | 9.27 | 9.18 | 0 | 0 | 0 |
| 19/09/2019 |
9.18
|
12,320 | 9.18 | 9.40 | 9.18 | 2,500 | 0 | 0.1 |
| 18/09/2019 |
9.18
|
93,460 | 9.44 | 9.44 | 9.18 | 2,000 | 140 | 0.0 |
| 17/09/2019 |
9.44
|
11,340 | 9.58 | 9.58 | 9.38 | 0 | 0 | 0 |
| 16/09/2019 |
9.58
|
16,030 | 9.44 | 9.60 | 9.44 | 7,370 | 0 | 0.2 |
| 13/09/2019 |
9.44
|
22,000 | 9.62 | 9.62 | 9.40 | 0 | 0 | 0 |
| 12/09/2019 |
9.62
|
32,710 | 9.58 | 9.67 | 9.58 | 0 | 0 | 0 |
| 11/09/2019 |
9.58
|
20,420 | 9.58 | 9.62 | 9.49 | 0 | 0 | 0 |
| 10/09/2019 |
9.58
|
85,300 | 9.58 | 9.64 | 9.40 | 0 | 450 | -0.0 |
| 09/09/2019 |
9.58
|
37,840 | 9.40 | 9.62 | 9.22 | 0 | 0 | 0 |