| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-31) |
0.90 | 2.98% | 639,231,100 | 4,034,300 | 117.8 |
29.15
33.35
31.15
|
|
2 tháng
(2025-12-01) |
2 | 6.87% | 1,180,789,200 | 11,739,400 | 344.9 |
28.10
33.35
31.15
|
|
3 tháng
(2025-11-03) |
1.55 | 5.23% | 1,768,524,200 | -1,959,300 | -122.0 |
28.10
33.35
31.15
|
|
6 tháng
(2025-08-04) |
0.95 | 3.15% | 4,827,901,900 | -176,829,271 | -6,703.6 |
28.10
37.75
31.15
|
|
12 tháng
(2025-02-04) |
8.68 | 38.62% | 8,477,273,200 | -147,796,045 | -6,858.0 |
18.30
37.75
31.15
|
|
24 tháng
(2024-02-15) |
6.81 | 27.98% | 12,140,621,200 | -218,735,649 | -8,632.5 |
18.30
37.75
31.15
|
|
36 tháng
(2023-02-15) |
18.41 | 144.46% | 17,502,744,900 | -221,422,108 | -8,858.9 |
12.18
37.75
31.15
|
|
60 tháng
(2021-02-25) |
17.60 | 129.86% | 25,101,134,100 | -185,996,086 | -10,462.3 |
9.27
37.75
31.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/09/2019 |
6.57
|
864,150 | 6.63 | 6.63 | 6.54 | 48,030 | 231,120 | -3.8 |
| 06/09/2019 |
6.63
|
472,420 | 6.69 | 6.71 | 6.63 | 154,210 | 190,520 | -0.8 |
| 05/09/2019 |
6.69
|
733,580 | 6.73 | 6.77 | 6.66 | 18,710 | 469,040 | -9.6 |
| 04/09/2019 |
6.73
|
622,780 | 6.74 | 6.74 | 6.65 | 134,590 | 154,960 | -0.4 |
| 03/09/2019 |
6.74
|
544,160 | 6.76 | 6.76 | 6.65 | 462,360 | 529,910 | -1.4 |
| 30/08/2019 |
6.76
|
713,630 | 6.65 | 6.77 | 6.69 | 94,310 | 3,280 | 2.0 |
| 29/08/2019 |
6.65
|
822,670 | 6.71 | 6.73 | 6.63 | 99,890 | 352,180 | -5.3 |
| 28/08/2019 |
6.71
|
491,400 | 6.73 | 6.77 | 6.69 | 80,380 | 54,950 | 0.5 |
| 27/08/2019 |
6.73
|
1,251,600 | 6.79 | 6.85 | 6.71 | 39,010 | 513,450 | -10.2 |
| 26/08/2019 |
6.79
|
1,704,370 | 7.01 | 7.01 | 6.76 | 23,320 | 646,500 | -13.5 |
| 23/08/2019 |
7.01
|
866,610 | 7.04 | 7.04 | 6.95 | 330 | 76,050 | -1.7 |
| 22/08/2019 |
7.04
|
986,320 | 7.07 | 7.12 | 7.01 | 5,190 | 388,520 | -8.6 |
| 21/08/2019 |
7.07
|
2,260,760 | 6.95 | 7.07 | 6.90 | 1,900 | 213,510 | -4.7 |
| 20/08/2019 |
6.95
|
1,288,750 | 6.98 | 7.04 | 6.93 | 47,720 | 82,310 | -0.8 |
| 19/08/2019 |
6.98
|
848,650 | 6.99 | 7.09 | 6.91 | 4,500 | 127,640 | -2.7 |
| 16/08/2019 |
6.99
|
2,483,530 | 6.87 | 7.17 | 6.82 | 167,970 | 159,310 | 0.2 |
| 15/08/2019 |
6.87
|
2,236,500 | 6.85 | 6.87 | 6.63 | 189,540 | 481,050 | -6.2 |
| 14/08/2019 |
6.85
|
1,374,140 | 6.87 | 6.93 | 6.84 | 124,780 | 600,560 | -10.4 |
| 13/08/2019 |
6.87
|
1,114,110 | 6.96 | 6.96 | 6.79 | 124,400 | 198,550 | -1.6 |
| 12/08/2019 |
6.96
|
1,074,610 | 6.91 | 6.99 | 6.85 | 71,730 | 146,840 | -1.6 |
| 09/08/2019 |
6.91
|
2,182,560 | 6.66 | 6.98 | 6.76 | 105,560 | 414,190 | -6.7 |
| 08/08/2019 |
6.66
|
2,568,910 | 6.66 | 6.82 | 6.52 | 217,690 | 1,262,330 | -22.1 |
| 07/08/2019 |
6.66
|
1,813,960 | 6.80 | 6.91 | 6.65 | 91,830 | 726,570 | -13.6 |
| 06/08/2019 |
6.80
|
1,915,860 | 7.01 | 7.01 | 6.76 | 238,810 | 432,010 | -4.2 |
| 05/08/2019 |
7.01
|
1,436,440 | 7.24 | 7.24 | 7.01 | 77,930 | 143,370 | -1.5 |
| 02/08/2019 |
7.24
|
933,330 | 7.32 | 7.32 | 7.17 | 213,940 | 4,100 | 4.8 |
| 01/08/2019 |
7.32
|
437,780 | 7.29 | 7.37 | 7.26 | 81,370 | 24,600 | 1.3 |
| 31/07/2019 |
7.29
|
1,509,590 | 7.34 | 7.34 | 7.20 | 238,620 | 243,510 | -0.1 |
| 30/07/2019 |
7.34
|
1,418,550 | 7.57 | 7.65 | 7.34 | 119,240 | 109,480 | 0.2 |
| 29/07/2019 |
7.57
|
598,420 | 7.67 | 7.70 | 7.57 | 34,220 | 4,500 | 0.7 |
| 26/07/2019 |
7.67
|
952,890 | 7.65 | 7.72 | 7.59 | 41,980 | 38,240 | 0.1 |
| 25/07/2019 |
7.65
|
1,758,090 | 7.76 | 7.79 | 7.64 | 63,960 | 274,710 | -5.2 |
| 24/07/2019 |
7.76
|
1,523,410 | 7.89 | 7.94 | 7.75 | 133,030 | 16,340 | 2.9 |
| 23/07/2019 |
7.89
|
813,110 | 7.87 | 7.94 | 7.86 | 216,460 | 65,190 | 3.8 |
| 22/07/2019 |
7.87
|
1,822,990 | 8.05 | 8.05 | 7.83 | 95,550 | 95,880 | -0.0 |
| 19/07/2019 |
8.05
|
1,471,210 | 8.03 | 8.11 | 8.03 | 81,540 | 129,550 | -1.2 |
| 18/07/2019 |
8.03
|
1,284,250 | 8.11 | 8.11 | 8.01 | 33,530 | 146,460 | -2.9 |
| 17/07/2019 |
8.11
|
3,708,060 | 7.86 | 8.14 | 7.86 | 49,530 | 88,530 | -1.0 |
| 16/07/2019 |
7.86
|
882,190 | 7.86 | 7.89 | 7.84 | 190,660 | 130 | 4.8 |
| 15/07/2019 |
7.86
|
763,410 | 7.87 | 7.87 | 7.83 | 48,560 | 15,480 | 0.8 |
| 12/07/2019 |
7.87
|
1,156,910 | 7.89 | 7.97 | 7.86 | 95,830 | 98,970 | -0.1 |
| 11/07/2019 |
7.89
|
876,130 | 7.83 | 7.90 | 7.86 | 62,380 | 8,800 | 1.3 |
| 10/07/2019 |
7.83
|
939,180 | 7.87 | 7.94 | 7.83 | 48,430 | 91,700 | -1.1 |
| 09/07/2019 |
7.87
|
999,090 | 7.89 | 7.90 | 7.81 | 128,890 | 50,002 | 2.0 |
| 08/07/2019 |
7.89
|
984,550 | 7.97 | 7.97 | 7.86 | 77,960 | 50,000 | 0.7 |
| 05/07/2019 |
7.97
|
1,942,740 | 7.92 | 8.01 | 7.92 | 742,930 | 116,930 | 15.9 |
| 04/07/2019 |
7.92
|
1,885,770 | 7.81 | 7.95 | 7.78 | 55,990 | 209,100 | -3.8 |
| 03/07/2019 |
7.81
|
477,000 | 7.78 | 7.83 | 7.76 | 51,580 | 144,880 | -2.3 |
| 02/07/2019 |
7.78
|
524,290 | 7.86 | 7.87 | 7.76 | 23,880 | 113,000 | -2.2 |
| 01/07/2019 |
7.86
|
952,870 | 7.79 | 7.89 | 7.79 | 190,110 | 176,112 | 0.4 |
| 28/06/2019 |
7.79
|
611,860 | 7.73 | 7.79 | 7.72 | 399,670 | 84,990 | 7.8 |
| 27/06/2019 |
7.73
|
1,492,290 | 7.79 | 7.79 | 7.70 | 424,670 | 74,890 | 8.6 |
| 26/06/2019 |
7.79
|
1,087,470 | 7.81 | 7.84 | 7.78 | 463,190 | 251,410 | 5.3 |
| 25/06/2019 |
7.81
|
714,250 | 7.83 | 7.86 | 7.78 | 438,440 | 320,760 | 2.9 |
| 24/06/2019 |
7.83
|
1,910,480 | 7.89 | 7.94 | 7.76 | 751,190 | 1,219,440 | -11.7 |
| 21/06/2019 |
7.89
|
1,781,100 | 7.89 | 7.98 | 7.89 | 497,790 | 969,820 | -11.8 |
| 20/06/2019 |
7.89
|
1,391,800 | 7.79 | 7.94 | 7.79 | 397,500 | 336,110 | 1.5 |
| 19/06/2019 |
7.79
|
657,740 | 7.68 | 7.81 | 7.73 | 392,360 | 69,580 | 8.0 |
| 18/06/2019 |
7.68
|
913,790 | 7.73 | 7.76 | 7.68 | 28,700 | 50,610 | -0.5 |
| 17/06/2019 |
7.73
|
601,620 | 7.79 | 7.83 | 7.73 | 89,020 | 89,820 | -0.0 |
| 14/06/2019 |
7.79
|
394,640 | 7.79 | 7.87 | 7.79 | 107,420 | 54,800 | 1.3 |
| 13/06/2019 |
7.79
|
659,000 | 7.81 | 7.83 | 7.75 | 137,280 | 60,800 | 1.9 |
| 12/06/2019 |
7.81
|
534,380 | 7.92 | 7.92 | 7.79 | 90,300 | 226,790 | -3.4 |
| 11/06/2019 |
7.92
|
540,470 | 7.92 | 7.94 | 7.89 | 127,040 | 20,280 | 2.7 |
| 10/06/2019 |
7.92
|
930,960 | 7.87 | 7.97 | 7.89 | 123,530 | 7,260 | 2.9 |
| 07/06/2019 |
7.87
|
636,810 | 7.76 | 7.87 | 7.83 | 215,900 | 8,350 | 5.2 |
| 06/06/2019 |
7.76
|
1,213,200 | 7.81 | 7.83 | 7.68 | 319,970 | 595,070 | -6.8 |
| 05/06/2019 |
7.81
|
855,950 | 7.79 | 7.90 | 7.81 | 314,560 | 33,970 | 7.0 |
| 04/06/2019 |
7.79
|
694,920 | 7.78 | 7.83 | 7.72 | 241,660 | 11,790 | 5.7 |
| 03/06/2019 |
7.78
|
1,180,930 | 7.81 | 7.81 | 7.72 | 532,940 | 150,980 | 9.4 |
| 31/05/2019 |
7.81
|
991,780 | 7.89 | 7.92 | 7.81 | 188,950 | 432,560 | -6.1 |
| 30/05/2019 |
7.89
|
775,200 | 7.87 | 7.97 | 7.81 | 5,010 | 296,100 | -7.3 |
| 29/05/2019 |
7.87
|
846,830 | 7.92 | 7.95 | 7.84 | 119,860 | 228,460 | -2.7 |
| 28/05/2019 |
7.92
|
1,306,060 | 7.97 | 7.97 | 7.87 | 90,980 | 607,610 | -13.0 |
| 27/05/2019 |
7.97
|
749,890 | 8.03 | 8.05 | 7.97 | 27,980 | 104,510 | -1.9 |
| 24/05/2019 |
8.03
|
2,089,530 | 8.19 | 8.19 | 8.00 | 815,150 | 795,530 | 0.5 |
| 23/05/2019 |
8.19
|
1,205,860 | 8.19 | 8.19 | 8.08 | 268,250 | 114,430 | 4.0 |
| 22/05/2019 |
8.19
|
1,638,520 | 8.19 | 8.25 | 8.16 | 780,800 | 36,470 | 19.4 |
| 21/05/2019 |
8.19
|
1,681,390 | 8.20 | 8.27 | 8.16 | 446,030 | 22,550 | 11.0 |
| 20/05/2019 |
8.20
|
2,948,390 | 8.08 | 8.22 | 8.06 | 523,490 | 4,270 | 13.5 |
| 17/05/2019 |
8.08
|
2,158,380 | 8.03 | 8.14 | 8.01 | 707,990 | 82,750 | 16.0 |
| 16/05/2019 |
8.03
|
1,080,440 | 8.09 | 8.14 | 8.03 | 252,980 | 211,460 | 1.1 |
| 15/05/2019 |
8.09
|
2,845,830 | 7.87 | 8.14 | 7.89 | 202,370 | 277,960 | -1.9 |
| 14/05/2019 |
7.87
|
2,523,900 | 7.92 | 7.92 | 7.81 | 176,220 | 1,861,230 | -42.0 |
| 13/05/2019 |
7.92
|
833,800 | 7.87 | 7.94 | 7.86 | 67,390 | 75,410 | -0.2 |
| 10/05/2019 |
7.87
|
1,243,710 | 7.73 | 7.90 | 7.73 | 41,170 | 247,440 | -5.1 |
| 09/05/2019 |
7.73
|
994,490 | 7.76 | 7.84 | 7.70 | 141,340 | 569,320 | -10.5 |
| 08/05/2019 |
7.76
|
1,412,270 | 7.83 | 7.87 | 7.68 | 209,930 | 260,800 | -1.3 |
| 07/05/2019 |
7.83
|
2,487,300 | 7.92 | 8.03 | 7.79 | 307,550 | 1,863,040 | -39.0 |
| 06/05/2019 |
7.92
|
2,714,370 | 8.14 | 8.14 | 7.84 | 285,130 | 603,500 | -8.0 |
| 03/05/2019 |
8.14
|
1,073,340 | 8.05 | 8.14 | 7.98 | 309,800 | 291,920 | 0.5 |
| 02/05/2019 |
8.05
|
949,610 | 8.11 | 8.19 | 8.05 | 84,470 | 234,550 | -3.9 |
| 26/04/2019 |
8.11
|
1,668,760 | 8.01 | 8.11 | 7.97 | 330,270 | 1,037,590 | -18.1 |
| 25/04/2019 |
8.01
|
1,250,190 | 8.08 | 8.08 | 7.98 | 262,020 | 826,550 | -14.4 |
| 24/04/2019 |
8.08
|
767,360 | 7.90 | 8.09 | 7.95 | 312,490 | 427,660 | -2.9 |
| 23/04/2019 |
7.90
|
1,678,660 | 7.92 | 7.97 | 7.87 | 192,700 | 962,410 | -19.4 |
| 22/04/2019 |
7.92
|
2,123,060 | 8.17 | 8.17 | 7.86 | 134,820 | 597,930 | -11.7 |
| 19/04/2019 |
8.17
|
730,360 | 8.17 | 8.30 | 8.16 | 40,440 | 504,630 | -12.1 |
| 18/04/2019 |
8.17
|
1,877,990 | 8.34 | 8.36 | 8.12 | 132,870 | 754,800 | -16.3 |
| 17/04/2019 |
8.34
|
1,175,220 | 8.41 | 8.49 | 8.33 | 487,520 | 874,250 | -10.3 |