| 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) |
2.01 | 5.78% | 225,807,800 | -1,798,600 | -56.6 |
33.46
37
37
|
|
2 tháng
(2025-11-28) |
3.54 | 10.63% | 401,490,600 | -3,910,900 | -127.2 |
32.23
37
37
|
|
3 tháng
(2025-10-29) |
-0.50 | -1.35% | 625,461,900 | -44,331,300 | -1,580.0 |
32.23
37.94
37
|
|
6 tháng
(2025-07-31) |
-5.63 | -13.27% | 1,364,257,200 | -102,148,400 | -4,049.8 |
32.23
47.55
37
|
|
12 tháng
(2025-02-03) |
2.85 | 8.39% | 2,606,948,800 | -80,641,168 | -3,424.0 |
31.59
47.55
37
|
|
24 tháng
(2024-02-07) |
3.15 | 9.38% | 3,983,792,600 | -102,633,953 | -4,432.4 |
30.44
47.55
37
|
|
36 tháng
(2023-02-13) |
18.43 | 100.34% | 5,373,275,200 | -101,921,146 | -4,608.4 |
18.37
47.55
37
|
|
60 tháng
(2021-02-22) |
22.44 | 156.24% | 7,511,898,300 | -104,273,503 | -5,361.3 |
12.61
47.55
37
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/01/2020 |
6.49
|
101,240 | 6.88 | 7.21 | 6.49 | 31,500 | 68,590 | -1.0 |
| 22/01/2020 |
6.88
|
44,180 | 6.95 | 7.08 | 6.88 | 10 | 40,000 | -1.1 |
| 21/01/2020 |
6.95
|
53,940 | 6.87 | 6.97 | 6.85 | 200 | 48,050 | -1.4 |
| 20/01/2020 |
6.87
|
10,870 | 6.93 | 6.97 | 6.87 | 200,000 | 205,090 | -0.1 |
| 17/01/2020 |
6.93
|
30,490 | 6.85 | 7.08 | 6.85 | 523,500 | 525,900 | -0.1 |
| 16/01/2020 |
6.85
|
24,120 | 6.97 | 6.97 | 6.75 | 362,560 | 363,500 | -0.0 |
| 15/01/2020 |
6.97
|
1,050 | 6.97 | 7.18 | 6.85 | 30 | 1,030 | -0.0 |
| 14/01/2020 |
6.97
|
65,730 | 6.97 | 6.97 | 6.85 | 58,110 | 49,840 | 0.2 |
| 13/01/2020 |
6.97
|
40,860 | 6.93 | 7.07 | 6.78 | 10,000 | 10,000 | 0 |
| 10/01/2020 |
6.93
|
8,570 | 6.95 | 6.95 | 6.76 | 5,000 | 5,000 | 0 |
| 09/01/2020 |
6.95
|
3,720 | 6.88 | 6.97 | 6.88 | 0 | 391,837 | -11.0 |
| 08/01/2020 |
6.88
|
2,640 | 6.88 | 6.88 | 6.73 | 200 | 0 | 0.0 |
| 07/01/2020 |
6.88
|
18,320 | 6.88 | 7.07 | 6.88 | 784,500 | 800,000 | -0.4 |
| 06/01/2020 |
6.88
|
22,760 | 6.97 | 7.05 | 6.73 | 0 | 2,040 | -0.1 |
| 03/01/2020 |
6.97
|
2,450 | 6.97 | 6.97 | 6.85 | 0 | 702,040 | -20.0 |
| 02/01/2020 |
6.97
|
18,320 | 7.09 | 7.09 | 6.88 | 0 | 7,040 | -0.2 |
| 31/12/2019 |
7.09
|
56,710 | 7.09 | 7.09 | 6.95 | 0 | 510,010 | -14.8 |
| 30/12/2019 |
7.09
|
46,860 | 7.17 | 7.17 | 7.06 | 0 | 26,830 | -0.8 |
| 27/12/2019 |
7.17
|
21,900 | 7.09 | 7.17 | 7.05 | 0 | 10,000 | -0.3 |
| 26/12/2019 |
7.09
|
21,720 | 7.17 | 7.17 | 6.97 | 500 | 5,040 | -0.1 |
| 25/12/2019 |
7.17
|
68,620 | 7.09 | 7.20 | 7.03 | 0 | 40,000 | -1.2 |
| 24/12/2019 |
7.09
|
96,900 | 7.09 | 7.59 | 6.97 | 0 | 26,830 | -0.8 |
| 23/12/2019 |
7.09
|
30,760 | 7.21 | 7.21 | 7.03 | 0 | 15,930 | -0.5 |
| 20/12/2019 |
7.21
|
149,860 | 7.21 | 7.29 | 7.02 | 39,310 | 137,400 | -2.9 |
| 19/12/2019 |
7.21
|
12,660 | 7.09 | 7.34 | 7.12 | 0 | 6,770 | -0.2 |
| 18/12/2019 |
7.09
|
49,090 | 7.42 | 7.42 | 7.02 | 0 | 21,410 | -0.6 |
| 17/12/2019 |
7.42
|
50,960 | 7.55 | 7.55 | 7.36 | 0 | 42,720 | -1.3 |
| 16/12/2019 |
7.55
|
42,350 | 7.62 | 7.62 | 7.53 | 0 | 38,870 | -1.2 |
| 13/12/2019 |
7.62
|
23,010 | 7.67 | 7.68 | 7.50 | 0 | 19,420 | -0.6 |
| 12/12/2019 |
7.67
|
27,460 | 7.58 | 7.77 | 7.55 | 0 | 26,080 | -0.8 |
| 11/12/2019 |
7.58
|
15,340 | 7.65 | 7.74 | 7.54 | 0 | 5,810 | -0.2 |
| 10/12/2019 |
7.65
|
187,140 | 7.80 | 7.80 | 7.60 | 0 | 128,100 | -4.1 |
| 09/12/2019 |
7.80
|
18,800 | 7.58 | 7.82 | 7.62 | 0 | 2,440 | -0.1 |
| 06/12/2019 |
7.58
|
71,540 | 7.84 | 7.84 | 7.46 | 0 | 40,640 | -1.3 |
| 05/12/2019 |
7.84
|
51,710 | 8.02 | 8.02 | 7.84 | 0 | 1,010 | -0.0 |
| 04/12/2019 |
8.02
|
7,880 | 7.98 | 8.06 | 7.82 | 150,000 | 157,550 | 4.6 |
| 03/12/2019 |
7.98
|
8,580 | 8.03 | 8.03 | 7.86 | 580 | 0 | 0.0 |
| 02/12/2019 |
8.03
|
53,710 | 8.10 | 8.10 | 7.98 | 0 | 0 | 0 |
| 29/11/2019 |
8.10
|
392,020 | 8.03 | 8.18 | 7.96 | 301,330 | 376,290 | -2.5 |
| 28/11/2019 |
8.03
|
15,960 | 7.94 | 8.18 | 7.96 | 1,920 | 9,990 | -0.3 |
| 27/11/2019 |
7.94
|
146,900 | 7.96 | 8.06 | 7.94 | 47,330 | 144,390 | -3.2 |
| 26/11/2019 |
7.96
|
104,330 | 7.96 | 8.18 | 7.94 | 288,110 | 299,930 | -0.4 |
| 25/11/2019 |
7.96
|
439,070 | 8.03 | 8.56 | 7.96 | 56,000 | 416,560 | -12.0 |
| 22/11/2019 |
8.03
|
408,480 | 8.06 | 8.15 | 8.03 | 245,000 | 313,550 | -2.3 |
| 21/11/2019 |
8.06
|
102,380 | 8.18 | 8.18 | 7.94 | 16,000 | 125,625 | -3.8 |
| 20/11/2019 |
8.18
|
35,640 | 8.18 | 8.18 | 7.94 | 6,000 | 32,100 | -0.9 |
| 19/11/2019 |
8.18
|
36,800 | 8.16 | 8.18 | 8.08 | 5,880 | 14,020 | -0.3 |
| 18/11/2019 |
8.16
|
44,310 | 8.07 | 8.16 | 8.08 | 6,620 | 2,230 | 0.1 |
| 15/11/2019 |
8.07
|
124,190 | 8.18 | 8.18 | 8.04 | 106,200 | 15,000 | 3.1 |
| 14/11/2019 |
8.18
|
130,030 | 8.16 | 8.39 | 8.15 | 35,300 | 39,320 | -0.1 |
| 13/11/2019 |
8.16
|
104,600 | 8.19 | 8.26 | 8.02 | 2,300 | 47,600 | -1.5 |
| 12/11/2019 |
8.19
|
127,500 | 8.18 | 8.23 | 8.18 | 200,000 | 299,460 | -3.4 |
| 11/11/2019 |
8.18
|
155,360 | 8.24 | 8.24 | 8.18 | 15,400 | 100,000 | -2.9 |
| 08/11/2019 |
8.24
|
144,030 | 8.19 | 8.37 | 8.23 | 7,000 | 100,200 | -3.2 |
| 07/11/2019 |
8.19
|
202,450 | 8.30 | 8.30 | 8.18 | 3,750 | 183,310 | -6.1 |
| 06/11/2019 |
8.30
|
74,360 | 8.39 | 8.39 | 8.18 | 50,000 | 62,360 | -0.4 |
| 05/11/2019 |
8.39
|
122,170 | 8.30 | 8.47 | 8.27 | 3,220 | 100,000 | -3.3 |
| 04/11/2019 |
8.30
|
258,310 | 8.42 | 8.42 | 8.30 | 70,000 | 220,000 | -5.2 |
| 01/11/2019 |
8.42
|
26,470 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 |
| 31/10/2019 |
8.42
|
65,500 | 8.42 | 8.42 | 8.37 | 5,000 | 0 | 0.2 |
| 30/10/2019 |
8.42
|
21,820 | 8.23 | 8.42 | 8.18 | 0 | 0 | 0 |
| 29/10/2019 |
8.23
|
13,230 | 8.37 | 8.47 | 8.20 | 0 | 0 | 0 |
| 28/10/2019 |
8.37
|
9,160 | 8.39 | 8.59 | 8.23 | 0 | 20 | -0.0 |
| 25/10/2019 |
8.39
|
45,490 | 8.42 | 8.44 | 8.25 | 0 | 36,030 | -1.2 |
| 24/10/2019 |
8.42
|
8,040 | 8.37 | 8.42 | 8.35 | 2,000 | 0 | 0.1 |
| 23/10/2019 |
8.37
|
67,100 | 8.27 | 8.39 | 8.19 | 0 | 28,480 | -1.0 |
| 22/10/2019 |
8.27
|
14,320 | 8.25 | 8.27 | 8.18 | 0 | 0 | 0 |
| 21/10/2019 |
8.25
|
26,950 | 8.30 | 8.30 | 8.20 | 20 | 7,500 | -0.3 |
| 18/10/2019 |
8.30
|
2,300 | 8.44 | 8.44 | 8.30 | 0 | 0 | 0 |
| 17/10/2019 |
8.44
|
12,210 | 8.42 | 8.44 | 8.30 | 0 | 0 | 0 |
| 16/10/2019 |
8.42
|
31,750 | 8.39 | 8.49 | 8.35 | 0 | 4,700 | -0.2 |
| 15/10/2019 |
8.39
|
32,350 | 8.37 | 8.47 | 8.25 | 0 | 0 | 0 |
| 14/10/2019 |
8.37
|
55,860 | 8.37 | 8.42 | 8.01 | 0 | 140 | -0.0 |
| 11/10/2019 |
8.37
|
19,970 | 8.25 | 8.42 | 8.18 | 0 | 0 | 0 |
| 10/10/2019 |
8.25
|
19,030 | 8.25 | 8.32 | 8.25 | 3,000 | 0 | 0.1 |
| 09/10/2019 |
8.25
|
23,080 | 8.35 | 8.39 | 8.10 | 0 | 0 | 0 |
| 08/10/2019 |
8.35
|
20,790 | 8.08 | 8.35 | 8.08 | 381,700 | 381,700 | 0 |
| 07/10/2019 |
8.08
|
26,220 | 8.32 | 8.37 | 8.08 | 98,560 | 102,060 | -0.1 |
| 04/10/2019 |
8.32
|
21,360 | 8.54 | 8.54 | 8.32 | 0 | 4,990 | -0.2 |
| 03/10/2019 |
8.54
|
50,440 | 8.66 | 8.66 | 8.54 | 20 | 6,020 | -0.2 |
| 02/10/2019 |
8.66
|
116,700 | 8.42 | 8.71 | 8.39 | 0 | 38,700 | -1.4 |
| 01/10/2019 |
8.42
|
17,820 | 8.24 | 8.42 | 8.24 | 0 | 5,000 | -0.2 |
| 30/09/2019 |
8.24
|
25,380 | 8.42 | 8.55 | 8.24 | 0 | 2,870 | -0.1 |
| 27/09/2019 |
8.42
|
4,600 | 8.61 | 8.61 | 8.42 | 0 | 0 | 0 |
| 26/09/2019 |
8.61
|
12,920 | 8.61 | 8.75 | 8.51 | 806,000 | 401,140 | 14.5 |
| 25/09/2019 |
8.61
|
15,240 | 8.50 | 8.61 | 8.35 | 400,000 | 200 | 14.1 |
| 24/09/2019 |
8.50
|
18,040 | 8.51 | 8.51 | 8.32 | 7,000 | 0 | 0.2 |
| 23/09/2019 |
8.51
|
71,690 | 8.42 | 8.56 | 8.35 | 795,440 | 0 | 28.2 |
| 20/09/2019 |
8.42
|
62,500 | 8.30 | 8.49 | 8.06 | 35,440 | 1,000 | 1.2 |
| 19/09/2019 |
8.30
|
52,460 | 7.96 | 8.30 | 7.86 | 23,800 | 900 | 0.8 |
| 18/09/2019 |
7.96
|
18,210 | 8.04 | 8.08 | 7.96 | 0 | 0 | 0 |
| 17/09/2019 |
8.04
|
25,030 | 8.01 | 8.06 | 7.96 | 2,470 | 0 | 0.1 |
| 16/09/2019 |
8.01
|
57,490 | 7.89 | 8.03 | 7.74 | 2,570 | 0 | 0.1 |
| 13/09/2019 |
7.89
|
34,760 | 7.77 | 7.90 | 7.70 | 11,640 | 5,100 | 0.2 |
| 12/09/2019 |
7.77
|
11,260 | 7.79 | 7.82 | 7.65 | 6,600 | 0 | 0.2 |
| 11/09/2019 |
7.79
|
59,170 | 7.67 | 7.79 | 7.65 | 37,340 | 500 | 1.2 |
| 10/09/2019 |
7.67
|
27,110 | 7.65 | 7.82 | 7.64 | 17,750 | 0 | 0.6 |
| 09/09/2019 |
7.65
|
3,930 | 7.77 | 7.82 | 7.65 | 0 | 0 | 0 |
| 06/09/2019 |
7.77
|
99,680 | 7.67 | 7.86 | 7.65 | 597,864 | 567,864 | 1.0 |
| 05/09/2019 |
7.67
|
105,060 | 7.70 | 7.74 | 7.65 | 0 | 81,300 | -2.6 |