| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-2.10 | -6.02% | 593,683,300 | -13,920,300 | -470.7 |
32
35.55
32.25
|
|
2 tháng
(2025-10-06) |
-7.45 | -18.51% | 1,592,410,800 | -84,354,200 | -3,138.3 |
32
41.45
32.25
|
|
3 tháng
(2025-09-08) |
-6.40 | -16.33% | 2,352,895,900 | -146,222,600 | -5,604.0 |
32
41.45
32.25
|
|
6 tháng
(2025-06-09) |
10.03 | 44.05% | 5,366,182,900 | -57,900,553 | -5,083.2 |
22.57
41.45
32.25
|
|
12 tháng
(2024-12-10) |
7.20 | 28.14% | 7,833,067,000 | -169,414,991 | -7,439.6 |
20.09
41.45
32.25
|
|
24 tháng
(2023-12-18) |
8.67 | 35.92% | 11,773,968,600 | -240,683,590 | -9,294.6 |
20.09
41.45
32.25
|
|
36 tháng
(2022-12-21) |
18.66 | 132.03% | 16,917,095,600 | -198,167,535 | -8,515.0 |
12.49
41.45
32.25
|
|
60 tháng
(2020-12-31) |
18.08 | 122.79% | 24,466,258,400 | -216,400,276 | -11,434.3 |
10.18
41.45
32.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/07/2019 |
8.63
|
882,190 | 8.63 | 8.66 | 8.61 | 190,660 | 130 | 4.8 |
| 15/07/2019 |
8.63
|
763,410 | 8.64 | 8.64 | 8.59 | 48,560 | 15,480 | 0.8 |
| 12/07/2019 |
8.64
|
1,156,910 | 8.66 | 8.75 | 8.63 | 95,830 | 98,970 | -0.1 |
| 11/07/2019 |
8.66
|
876,130 | 8.59 | 8.68 | 8.63 | 62,380 | 8,800 | 1.3 |
| 10/07/2019 |
8.59
|
939,180 | 8.64 | 8.71 | 8.59 | 48,430 | 91,700 | -1.1 |
| 09/07/2019 |
8.64
|
999,090 | 8.66 | 8.68 | 8.57 | 128,890 | 50,002 | 2.0 |
| 08/07/2019 |
8.66
|
984,550 | 8.75 | 8.75 | 8.63 | 77,960 | 50,000 | 0.7 |
| 05/07/2019 |
8.75
|
1,942,740 | 8.70 | 8.80 | 8.70 | 742,930 | 116,930 | 15.9 |
| 04/07/2019 |
8.70
|
1,885,770 | 8.57 | 8.73 | 8.54 | 55,990 | 209,100 | -3.8 |
| 03/07/2019 |
8.57
|
477,000 | 8.54 | 8.59 | 8.52 | 51,580 | 144,880 | -2.3 |
| 02/07/2019 |
8.54
|
524,290 | 8.63 | 8.64 | 8.52 | 23,880 | 113,000 | -2.2 |
| 01/07/2019 |
8.63
|
952,870 | 8.56 | 8.66 | 8.56 | 190,110 | 176,112 | 0.4 |
| 28/06/2019 |
8.56
|
611,860 | 8.49 | 8.56 | 8.47 | 399,670 | 84,990 | 7.8 |
| 27/06/2019 |
8.49
|
1,492,290 | 8.56 | 8.56 | 8.45 | 424,670 | 74,890 | 8.6 |
| 26/06/2019 |
8.56
|
1,087,470 | 8.57 | 8.61 | 8.54 | 463,190 | 251,410 | 5.3 |
| 25/06/2019 |
8.57
|
714,250 | 8.59 | 8.63 | 8.54 | 438,440 | 320,760 | 2.9 |
| 24/06/2019 |
8.59
|
1,910,480 | 8.66 | 8.71 | 8.52 | 751,190 | 1,219,440 | -11.7 |
| 21/06/2019 |
8.66
|
1,781,100 | 8.66 | 8.76 | 8.66 | 497,790 | 969,820 | -11.8 |
| 20/06/2019 |
8.66
|
1,391,800 | 8.56 | 8.71 | 8.56 | 397,500 | 336,110 | 1.5 |
| 19/06/2019 |
8.56
|
657,740 | 8.44 | 8.57 | 8.49 | 392,360 | 69,580 | 8.0 |
| 18/06/2019 |
8.44
|
913,790 | 8.49 | 8.52 | 8.44 | 28,700 | 50,610 | -0.5 |
| 17/06/2019 |
8.49
|
601,620 | 8.56 | 8.59 | 8.49 | 89,020 | 89,820 | -0.0 |
| 14/06/2019 |
8.56
|
394,640 | 8.56 | 8.64 | 8.56 | 107,420 | 54,800 | 1.3 |
| 13/06/2019 |
8.56
|
659,000 | 8.57 | 8.59 | 8.51 | 137,280 | 60,800 | 1.9 |
| 12/06/2019 |
8.57
|
534,380 | 8.70 | 8.70 | 8.56 | 90,300 | 226,790 | -3.4 |
| 11/06/2019 |
8.70
|
540,470 | 8.70 | 8.71 | 8.66 | 127,040 | 20,280 | 2.7 |
| 10/06/2019 |
8.70
|
930,960 | 8.64 | 8.75 | 8.66 | 123,530 | 7,260 | 2.9 |
| 07/06/2019 |
8.64
|
636,810 | 8.52 | 8.64 | 8.59 | 215,900 | 8,350 | 5.2 |
| 06/06/2019 |
8.52
|
1,213,200 | 8.57 | 8.59 | 8.44 | 319,970 | 595,070 | -6.8 |
| 05/06/2019 |
8.57
|
855,950 | 8.56 | 8.68 | 8.57 | 314,560 | 33,970 | 7.0 |
| 04/06/2019 |
8.56
|
694,920 | 8.54 | 8.59 | 8.47 | 241,660 | 11,790 | 5.7 |
| 03/06/2019 |
8.54
|
1,180,930 | 8.57 | 8.57 | 8.47 | 532,940 | 150,980 | 9.4 |
| 31/05/2019 |
8.57
|
991,780 | 8.66 | 8.70 | 8.57 | 188,950 | 432,560 | -6.1 |
| 30/05/2019 |
8.66
|
775,200 | 8.64 | 8.75 | 8.57 | 5,010 | 296,100 | -7.3 |
| 29/05/2019 |
8.64
|
846,830 | 8.70 | 8.73 | 8.61 | 119,860 | 228,460 | -2.7 |
| 28/05/2019 |
8.70
|
1,306,060 | 8.75 | 8.75 | 8.64 | 90,980 | 607,610 | -13.0 |
| 27/05/2019 |
8.75
|
749,890 | 8.82 | 8.83 | 8.75 | 27,980 | 104,510 | -1.9 |
| 24/05/2019 |
8.82
|
2,089,530 | 8.99 | 8.99 | 8.78 | 815,150 | 795,530 | 0.5 |
| 23/05/2019 |
8.99
|
1,205,860 | 8.99 | 8.99 | 8.87 | 268,250 | 114,430 | 4.0 |
| 22/05/2019 |
8.99
|
1,638,520 | 8.99 | 9.06 | 8.95 | 780,800 | 36,470 | 19.4 |
| 21/05/2019 |
8.99
|
1,681,390 | 9.01 | 9.08 | 8.95 | 446,030 | 22,550 | 11.0 |
| 20/05/2019 |
9.01
|
2,948,390 | 8.87 | 9.02 | 8.85 | 523,490 | 4,270 | 13.5 |
| 17/05/2019 |
8.87
|
2,158,380 | 8.82 | 8.94 | 8.80 | 707,990 | 82,750 | 16.0 |
| 16/05/2019 |
8.82
|
1,080,440 | 8.89 | 8.94 | 8.82 | 252,980 | 211,460 | 1.1 |
| 15/05/2019 |
8.89
|
2,845,830 | 8.64 | 8.94 | 8.66 | 202,370 | 277,960 | -1.9 |
| 14/05/2019 |
8.64
|
2,523,900 | 8.70 | 8.70 | 8.57 | 176,220 | 1,861,230 | -42.0 |
| 13/05/2019 |
8.70
|
833,800 | 8.64 | 8.71 | 8.63 | 67,390 | 75,410 | -0.2 |
| 10/05/2019 |
8.64
|
1,243,710 | 8.49 | 8.68 | 8.49 | 41,170 | 247,440 | -5.1 |
| 09/05/2019 |
8.49
|
994,490 | 8.52 | 8.61 | 8.45 | 141,340 | 569,320 | -10.5 |
| 08/05/2019 |
8.52
|
1,412,270 | 8.59 | 8.64 | 8.44 | 209,930 | 260,800 | -1.3 |
| 07/05/2019 |
8.59
|
2,487,300 | 8.70 | 8.82 | 8.56 | 307,550 | 1,863,040 | -39.0 |
| 06/05/2019 |
8.70
|
2,714,370 | 8.94 | 8.94 | 8.61 | 285,130 | 603,500 | -8.0 |
| 03/05/2019 |
8.94
|
1,073,340 | 8.83 | 8.94 | 8.76 | 309,800 | 291,920 | 0.5 |
| 02/05/2019 |
8.83
|
949,610 | 8.90 | 8.99 | 8.83 | 84,470 | 234,550 | -3.9 |
| 26/04/2019 |
8.90
|
1,668,760 | 8.80 | 8.90 | 8.75 | 330,270 | 1,037,590 | -18.1 |
| 25/04/2019 |
8.80
|
1,250,190 | 8.87 | 8.87 | 8.76 | 262,020 | 826,550 | -14.4 |
| 24/04/2019 |
8.87
|
767,360 | 8.68 | 8.89 | 8.73 | 312,490 | 427,660 | -2.9 |
| 23/04/2019 |
8.68
|
1,678,660 | 8.70 | 8.75 | 8.64 | 192,700 | 962,410 | -19.4 |
| 22/04/2019 |
8.70
|
2,123,060 | 8.97 | 8.97 | 8.63 | 134,820 | 597,930 | -11.7 |
| 19/04/2019 |
8.97
|
730,360 | 8.97 | 9.11 | 8.95 | 40,440 | 504,630 | -12.1 |
| 18/04/2019 |
8.97
|
1,877,990 | 9.16 | 9.18 | 8.92 | 132,870 | 754,800 | -16.3 |
| 17/04/2019 |
9.16
|
1,175,220 | 9.23 | 9.32 | 9.14 | 487,520 | 874,250 | -10.3 |
| 16/04/2019 |
9.23
|
1,117,270 | 9.32 | 9.32 | 9.18 | 222,380 | 439,150 | -5.8 |
| 12/04/2019 |
9.32
|
821,470 | 9.40 | 9.40 | 9.32 | 130,250 | 401,620 | -7.4 |
| 11/04/2019 |
9.40
|
644,980 | 9.47 | 9.52 | 9.40 | 70,860 | 249,940 | -4.9 |
| 10/04/2019 |
9.47
|
815,830 | 9.66 | 9.66 | 9.45 | 105,100 | 263,150 | -4.3 |
| 09/04/2019 |
9.66
|
1,916,970 | 9.59 | 9.68 | 9.59 | 502,590 | 588,360 | -2.4 |
| 08/04/2019 |
9.59
|
1,140,070 | 9.49 | 9.59 | 9.49 | 1,090,060 | 1,057,360 | 0.9 |
| 05/04/2019 |
9.49
|
682,690 | 9.42 | 9.51 | 9.42 | 205,950 | 207,260 | -0.0 |
| 04/04/2019 |
9.42
|
722,050 | 9.44 | 9.54 | 9.42 | 81,140 | 305,950 | -6.2 |
| 03/04/2019 |
9.44
|
504,110 | 9.56 | 9.56 | 9.44 | 120,880 | 211,300 | -2.5 |
| 02/04/2019 |
9.56
|
611,580 | 9.56 | 9.68 | 9.45 | 199,790 | 12,780 | 5.2 |
| 01/04/2019 |
9.56
|
1,008,960 | 9.39 | 9.59 | 9.40 | 420,780 | 6,390 | 11.4 |
| 29/03/2019 |
9.39
|
1,415,600 | 9.33 | 9.44 | 9.33 | 622,790 | 10,550 | 16.6 |
| 28/03/2019 |
9.33
|
627,460 | 9.35 | 9.39 | 9.30 | 210,420 | 21,840 | 5.1 |
| 27/03/2019 |
9.35
|
789,100 | 9.35 | 9.49 | 9.33 | 123,120 | 324,800 | -5.6 |
| 26/03/2019 |
9.35
|
658,870 | 9.25 | 9.42 | 9.30 | 28,780 | 63,250 | -0.9 |
| 25/03/2019 |
9.25
|
1,384,910 | 9.49 | 9.49 | 9.18 | 323,490 | 134,910 | 5.1 |
| 22/03/2019 |
9.49
|
1,225,180 | 9.42 | 9.64 | 9.45 | 184,780 | 516,270 | -9.1 |
| 21/03/2019 |
9.42
|
1,717,850 | 9.85 | 9.87 | 9.42 | 328,180 | 368,530 | -1.1 |
| 20/03/2019 |
9.85
|
1,405,780 | 9.97 | 9.97 | 9.75 | 353,320 | 397,000 | -1.2 |
| 19/03/2019 |
9.97
|
1,181,940 | 10.08 | 10.14 | 9.97 | 226,900 | 134,520 | 2.7 |
| 18/03/2019 |
10.08
|
1,496,440 | 10.18 | 10.20 | 10.02 | 1,206,900 | 1,612,970 | -11.9 |
| 15/03/2019 |
10.18
|
1,536,660 | 10.16 | 10.18 | 10.06 | 892,870 | 160,550 | 21.6 |
| 14/03/2019 |
10.16
|
1,134,420 | 10.14 | 10.21 | 10.06 | 393,020 | 58,510 | 9.9 |
| 13/03/2019 |
10.14
|
2,652,480 | 9.94 | 10.16 | 9.97 | 516,400 | 143,220 | 10.9 |
| 12/03/2019 |
9.94
|
1,009,700 | 9.87 | 9.97 | 9.80 | 1,313,380 | 1,492,790 | -5.1 |
| 11/03/2019 |
9.87
|
1,189,010 | 9.82 | 9.87 | 9.75 | 670,280 | 119,080 | 15.7 |
| 08/03/2019 |
9.82
|
1,704,440 | 9.92 | 9.92 | 9.80 | 896,830 | 81,850 | 23.3 |
| 07/03/2019 |
9.92
|
1,901,510 | 9.94 | 10.02 | 9.85 | 503,560 | 497,720 | 0.2 |
| 06/03/2019 |
9.94
|
902,140 | 9.94 | 10.01 | 9.85 | 425,320 | 124,900 | 8.6 |
| 05/03/2019 |
9.94
|
1,955,980 | 9.97 | 10.04 | 9.83 | 579,110 | 138,000 | 12.7 |
| 04/03/2019 |
9.97
|
2,304,530 | 9.73 | 9.99 | 9.77 | 738,190 | 35,750 | 20.2 |
| 01/03/2019 |
9.73
|
1,042,520 | 9.63 | 9.73 | 9.63 | 317,110 | 125,980 | 5.4 |
| 28/02/2019 |
9.63
|
2,286,310 | 9.75 | 9.83 | 9.58 | 1,257,030 | 393,290 | 24.2 |
| 27/02/2019 |
9.75
|
1,240,270 | 9.83 | 9.87 | 9.75 | 600,710 | 56,810 | 15.4 |
| 26/02/2019 |
9.83
|
2,864,370 | 9.87 | 9.90 | 9.71 | 1,414,710 | 127,220 | 36.6 |
| 25/02/2019 |
9.87
|
3,266,350 | 9.75 | 9.94 | 9.82 | 1,581,610 | 204,880 | 39.4 |
| 22/02/2019 |
9.75
|
3,132,140 | 9.63 | 9.77 | 9.56 | 1,476,840 | 148,310 | 37.4 |
| 21/02/2019 |
9.63
|
2,871,900 | 9.49 | 9.63 | 9.49 | 1,543,270 | 94,390 | 40.2 |