| 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) |
-0.90 | -5.11% | 210,915,200 | -345,700 | -5.8 |
16.60
17.95
16.90
|
|
2 tháng
(2025-12-01) |
-0.75 | -4.30% | 464,233,600 | 1,913,600 | 32.3 |
16.60
18.50
16.90
|
|
3 tháng
(2025-10-30) |
-0.40 | -2.34% | 860,767,300 | 4,316,700 | 67.0 |
15.80
18.85
16.90
|
|
6 tháng
(2025-08-01) |
2.80 | 20.14% | 1,831,466,900 | 4,234,900 | 75.3 |
13.90
18.85
16.90
|
|
12 tháng
(2025-02-03) |
4.95 | 42.13% | 2,940,043,000 | 2,527,428 | 71.9 |
9.81
18.85
16.90
|
|
24 tháng
(2024-02-15) |
3.25 | 24.16% | 5,242,423,600 | 1,156,190 | 38.3 |
9.81
18.85
16.90
|
|
36 tháng
(2023-02-13) |
9.02 | 117.45% | 8,955,142,000 | 6,558,261 | 88.4 |
7.26
18.85
16.90
|
|
60 tháng
(2021-02-23) |
12.02 | 256.84% | 16,671,821,200 | 15,178,283 | 164.9 |
4.60
18.85
16.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2019 |
4.81
|
921,550 | 4.83 | 4.85 | 4.81 | 90 | 59,270 | -0.3 |
| 04/09/2019 |
4.83
|
1,401,970 | 4.81 | 4.83 | 4.79 | 223,930 | 28,940 | 0.9 |
| 03/09/2019 |
4.81
|
1,429,900 | 4.86 | 4.86 | 4.81 | 406,350 | 11,060 | 1.9 |
| 30/08/2019 |
4.86
|
1,344,990 | 4.82 | 4.91 | 4.82 | 300,000 | 16,790 | 1.4 |
| 29/08/2019 |
4.82
|
1,085,840 | 4.80 | 4.85 | 4.81 | 321,330 | 10,800 | 1.5 |
| 28/08/2019 |
4.80
|
1,085,560 | 4.81 | 4.84 | 4.80 | 230,000 | 0 | 1.1 |
| 27/08/2019 |
4.81
|
1,306,470 | 4.81 | 4.86 | 4.80 | 380,490 | 2,360 | 1.8 |
| 26/08/2019 |
4.81
|
1,428,130 | 4.90 | 4.90 | 4.78 | 180 | 0 | 0.0 |
| 23/08/2019 |
4.90
|
2,022,390 | 4.88 | 4.90 | 4.78 | 0 | 0 | 0 |
| 22/08/2019 |
4.88
|
1,166,100 | 4.88 | 4.92 | 4.87 | 500 | 0 | 0.0 |
| 21/08/2019 |
4.88
|
816,140 | 4.88 | 4.94 | 4.87 | 89,990 | 89,990 | 0 |
| 20/08/2019 |
4.88
|
1,753,180 | 4.79 | 4.88 | 4.80 | 0 | 1,870 | -0.0 |
| 19/08/2019 |
4.79
|
3,570,430 | 4.90 | 4.95 | 4.70 | 0 | 743,000 | -3.6 |
| 16/08/2019 |
4.90
|
1,770,550 | 4.92 | 4.94 | 4.90 | 0 | 544,500 | -2.7 |
| 15/08/2019 |
4.92
|
2,308,710 | 5 | 5 | 4.90 | 1,000 | 626,280 | -3.1 |
| 14/08/2019 |
5
|
1,886,220 | 4.98 | 5.09 | 5 | 0 | 2,000 | -0.0 |
| 13/08/2019 |
4.98
|
2,208,780 | 5.05 | 5.05 | 4.98 | 500,000 | 0 | 2.5 |
| 12/08/2019 |
5.05
|
1,544,270 | 5.05 | 5.13 | 5.04 | 0 | 0 | 0 |
| 09/08/2019 |
5.05
|
1,860,300 | 5.01 | 5.06 | 5.01 | 0 | 10,000 | -0.1 |
| 08/08/2019 |
5.01
|
1,484,750 | 5 | 5.05 | 4.96 | 0 | 22,790 | -0.1 |
| 07/08/2019 |
5
|
1,343,330 | 5.02 | 5.07 | 4.98 | 7,300 | 0 | 0.0 |
| 06/08/2019 |
5.02
|
2,917,240 | 5.05 | 5.15 | 4.85 | 78,230 | 0 | 0.4 |
| 05/08/2019 |
5.05
|
5,303,490 | 4.82 | 5.07 | 4.66 | 143,000 | 6,000 | 0.7 |
| 02/08/2019 |
4.82
|
4,556,640 | 4.95 | 4.95 | 4.80 | 13,050 | 0 | 0.1 |
| 01/08/2019 |
4.95
|
4,212,260 | 5.08 | 5.11 | 4.95 | 25,300 | 0 | 0.1 |
| 31/07/2019 |
5.08
|
3,574,410 | 5.23 | 5.23 | 5.06 | 20,100 | 55,000 | -0.2 |
| 30/07/2019 |
5.23
|
5,656,120 | 5.08 | 5.28 | 5.04 | 464,410 | 3,780 | 2.4 |
| 29/07/2019 |
5.08
|
1,792,480 | 5.14 | 5.15 | 5.08 | 0 | 900 | -0.0 |
| 26/07/2019 |
5.14
|
2,015,800 | 5.21 | 5.23 | 5.12 | 100 | 0 | 0.0 |
| 25/07/2019 |
5.21
|
2,383,910 | 5.24 | 5.26 | 5.15 | 0 | 6,070 | -0.0 |
| 24/07/2019 |
5.24
|
1,885,710 | 5.26 | 5.31 | 5.19 | 2,020 | 0 | 0.0 |
| 23/07/2019 |
5.26
|
1,619,930 | 5.30 | 5.35 | 5.26 | 0 | 0 | 0 |
| 22/07/2019 |
5.30
|
3,061,780 | 5.28 | 5.34 | 5.17 | 0 | 90 | -0.0 |
| 19/07/2019 |
5.28
|
3,007,800 | 5.38 | 5.40 | 5.22 | 170,710 | 13,740 | 0.8 |
| 18/07/2019 |
5.38
|
1,713,600 | 5.35 | 5.42 | 5.33 | 0 | 5,140 | -0.0 |
| 17/07/2019 |
5.35
|
1,630,460 | 5.31 | 5.38 | 5.31 | 10,000 | 6,950 | 0.0 |
| 16/07/2019 |
5.31
|
5,758,480 | 5.40 | 5.49 | 5.30 | 458,430 | 400 | 2.4 |
| 15/07/2019 |
5.40
|
6,157,000 | 5.60 | 5.61 | 5.40 | 20,180 | 0 | 0.1 |
| 12/07/2019 |
5.60
|
3,469,570 | 5.70 | 5.72 | 5.60 | 3,750 | 10,900 | -0.0 |
| 11/07/2019 |
5.70
|
5,098,720 | 5.62 | 5.75 | 5.57 | 220 | 20,900 | -0.1 |
| 10/07/2019 |
5.62
|
3,303,790 | 5.61 | 5.67 | 5.53 | 27,700 | 73,180 | -0.3 |
| 09/07/2019 |
5.61
|
7,953,600 | 5.49 | 5.68 | 5.50 | 2,000 | 2,590 | -0.0 |
| 08/07/2019 |
5.49
|
6,548,890 | 5.43 | 5.58 | 5.40 | 500,000 | 770 | 2.7 |
| 05/07/2019 |
5.43
|
2,082,490 | 5.47 | 5.50 | 5.43 | 0 | 42,540 | -0.2 |
| 04/07/2019 |
5.47
|
7,200,830 | 5.42 | 5.60 | 5.44 | 55,400 | 21,870 | 0.2 |
| 03/07/2019 |
5.42
|
4,891,200 | 5.33 | 5.44 | 5.31 | 20,000 | 1,310 | 0.1 |
| 02/07/2019 |
5.33
|
1,537,800 | 5.32 | 5.35 | 5.30 | 451,560 | 0 | 2.4 |
| 01/07/2019 |
5.32
|
3,585,990 | 5.35 | 5.45 | 5.32 | 10,200 | 0 | 0.1 |
| 28/06/2019 |
5.35
|
3,749,090 | 5.24 | 5.39 | 5.16 | 200,000 | 0 | 1.0 |
| 27/06/2019 |
5.24
|
3,381,680 | 5.30 | 5.33 | 5.21 | 805,000 | 100 | 4.2 |
| 26/06/2019 |
5.30
|
5,131,610 | 5.29 | 5.36 | 5.28 | 9,000 | 0 | 0.0 |
| 25/06/2019 |
5.29
|
6,856,700 | 5.11 | 5.36 | 5.14 | 2,000 | 4,000 | -0.0 |
| 24/06/2019 |
5.11
|
2,328,450 | 5.09 | 5.21 | 5.07 | 0 | 0 | 0 |
| 21/06/2019 |
5.09
|
1,351,710 | 5.13 | 5.14 | 5.06 | 10 | 1,500 | -0.0 |
| 20/06/2019 |
5.13
|
1,926,220 | 5.15 | 5.21 | 5.13 | 8,000 | 1,360 | 0.0 |
| 19/06/2019 |
5.15
|
5,740,560 | 4.97 | 5.25 | 4.99 | 271,700 | 30,000 | 1.2 |
| 18/06/2019 |
4.97
|
658,680 | 5 | 5.01 | 4.95 | 0 | 2,840 | -0.0 |
| 17/06/2019 |
5
|
1,727,650 | 4.97 | 5 | 4.93 | 0 | 900 | -0.0 |
| 14/06/2019 |
4.97
|
599,980 | 4.97 | 5.01 | 4.95 | 0 | 0 | 0 |
| 13/06/2019 |
4.97
|
1,346,830 | 4.95 | 5.04 | 4.92 | 9,000 | 14,790 | -0.0 |
| 12/06/2019 |
4.95
|
1,064,850 | 4.99 | 5.02 | 4.94 | 1,140 | 0 | 0.0 |
| 11/06/2019 |
4.99
|
1,116,780 | 5.01 | 5.08 | 4.99 | 0 | 1,900 | -0.0 |
| 10/06/2019 |
5.01
|
708,290 | 4.98 | 5.06 | 4.98 | 3,300 | 44,000 | -0.2 |
| 07/06/2019 |
4.98
|
932,880 | 4.91 | 4.98 | 4.92 | 0 | 8,270 | -0.0 |
| 06/06/2019 |
4.91
|
825,670 | 4.94 | 4.98 | 4.91 | 0 | 5,000 | -0.0 |
| 05/06/2019 |
4.94
|
1,262,100 | 4.90 | 4.98 | 4.90 | 1,000 | 15,000 | -0.1 |
| 04/06/2019 |
4.90
|
1,965,490 | 5.02 | 5.05 | 4.90 | 12,500 | 0 | 0.1 |
| 03/06/2019 |
5.02
|
2,848,130 | 5.07 | 5.07 | 5 | 806,000 | 6,000 | 4.0 |
| 31/05/2019 |
5.07
|
1,782,000 | 5.10 | 5.10 | 5.05 | 4,000 | 220 | 0.0 |
| 30/05/2019 |
5.10
|
1,546,340 | 5.12 | 5.16 | 5.10 | 5,500 | 250 | 0.0 |
| 29/05/2019 |
5.12
|
1,423,870 | 5.16 | 5.17 | 5.11 | 6,000 | 30,820 | -0.1 |
| 28/05/2019 |
5.16
|
1,303,140 | 5.16 | 5.21 | 5.15 | 220 | 0 | 0.0 |
| 27/05/2019 |
5.16
|
1,533,140 | 5.16 | 5.18 | 5.13 | 0 | 3,500 | -0.0 |
| 24/05/2019 |
5.16
|
2,534,630 | 5.16 | 5.19 | 5.15 | 0 | 0 | 0 |
| 23/05/2019 |
5.16
|
1,141,140 | 5.16 | 5.24 | 5.16 | 3,440 | 0 | 0.0 |
| 22/05/2019 |
5.16
|
3,276,530 | 5.15 | 5.23 | 5.15 | 0 | 22,270 | -0.1 |
| 21/05/2019 |
5.15
|
1,786,210 | 5.16 | 5.19 | 5.15 | 8,500 | 0 | 0.0 |
| 20/05/2019 |
5.16
|
2,992,010 | 5.20 | 5.20 | 5.13 | 9,000 | 0 | 0.0 |
| 17/05/2019 |
5.20
|
1,462,730 | 5.30 | 5.34 | 5.20 | 10,000 | 120 | 0.1 |
| 16/05/2019 |
5.30
|
3,233,620 | 5.14 | 5.35 | 5.16 | 3,960 | 31,170 | -0.1 |
| 15/05/2019 |
5.14
|
1,411,310 | 5.09 | 5.16 | 5.09 | 5,000 | 0 | 0.0 |
| 14/05/2019 |
5.09
|
1,344,530 | 5.10 | 5.15 | 5.09 | 0 | 0 | 0 |
| 13/05/2019 |
5.10
|
1,622,690 | 5.09 | 5.19 | 5.06 | 10,000 | 3,770 | 0.0 |
| 10/05/2019 |
5.09
|
1,414,400 | 5.06 | 5.18 | 5.04 | 0 | 500 | -0.0 |
| 09/05/2019 |
5.06
|
1,400,020 | 5.11 | 5.16 | 5.06 | 0 | 3,620 | -0.0 |
| 08/05/2019 |
5.11
|
1,639,660 | 5.18 | 5.18 | 5.11 | 0 | 33,900 | -0.2 |
| 07/05/2019 |
5.18
|
1,319,730 | 5.17 | 5.23 | 5.16 | 10,000 | 21,650 | -0.1 |
| 06/05/2019 |
5.17
|
3,879,280 | 5.28 | 5.28 | 5.14 | 6,030 | 0 | 0.0 |
| 03/05/2019 |
5.28
|
2,780,070 | 5.37 | 5.37 | 5.27 | 5,000 | 0 | 0.0 |
| 02/05/2019 |
5.37
|
2,174,890 | 5.47 | 5.49 | 5.34 | 0 | 72,420 | -0.4 |
| 26/04/2019 |
5.47
|
3,487,550 | 5.55 | 5.56 | 5.42 | 0 | 100,360 | -0.6 |
| 25/04/2019 |
5.55
|
10,205,530 | 5.39 | 5.64 | 5.44 | 0 | 115,460 | -0.6 |
| 24/04/2019 |
5.39
|
4,282,330 | 5.30 | 5.42 | 5.30 | 4,000 | 0 | 0.0 |
| 23/04/2019 |
5.30
|
1,803,230 | 5.31 | 5.38 | 5.30 | 33,900 | 0 | 0.2 |
| 22/04/2019 |
5.31
|
2,766,280 | 5.30 | 5.36 | 5.23 | 5,030 | 64,900 | -0.3 |
| 19/04/2019 |
5.30
|
1,635,680 | 5.30 | 5.32 | 5.25 | 7,500 | 13,460 | -0.0 |
| 18/04/2019 |
5.30
|
2,384,850 | 5.38 | 5.38 | 5.24 | 6,000 | 0 | 0.0 |
| 17/04/2019 |
5.38
|
4,881,710 | 5.29 | 5.60 | 5.36 | 110,000 | 2,270 | 0.6 |
| 16/04/2019 |
5.29
|
4,126,080 | 5.27 | 5.43 | 5.12 | 15,000 | 120 | 0.1 |
| 12/04/2019 |
5.27
|
2,194,880 | 5.22 | 5.29 | 5.22 | 13,020 | 1,000 | 0.1 |