| 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) |
4.80 | 28.74% | 569,202,800 | 10,382,300 | 188.6 |
16.10
22.20
21.90
|
|
2 tháng
(2025-12-01) |
6.10 | 39.61% | 729,683,700 | 34,711,300 | 564.2 |
13.50
22.20
21.90
|
|
3 tháng
(2025-10-30) |
4.90 | 29.52% | 832,699,300 | 32,581,700 | 527.3 |
13.50
22.20
21.90
|
|
6 tháng
(2025-08-01) |
8.68 | 67.74% | 1,652,540,400 | 34,415,000 | 591.4 |
12.63
22.20
21.90
|
|
12 tháng
(2025-02-03) |
8.71 | 68.15% | 2,125,094,200 | 31,661,609 | 538.0 |
9.01
22.20
21.90
|
|
24 tháng
(2024-02-15) |
10.19 | 90.15% | 3,739,342,639 | 12,458,644 | 185.6 |
9.01
22.20
21.90
|
|
36 tháng
(2023-02-13) |
12.34 | 134.81% | 5,683,940,985 | 31,680,729 | 590.7 |
8.63
22.20
21.90
|
|
60 tháng
(2021-02-23) |
14.35 | 200.55% | 11,614,096,100 | 44,046,457 | 1,026.9 |
6.66
22.20
21.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2019 |
7.27
|
1,842,080 | 7.27 | 7.44 | 7.21 | 6,000 | 200,000 | -2.5 |
| 01/04/2019 |
7.27
|
2,224,700 | 7.27 | 7.38 | 7.10 | 2,400 | 679,000 | -8.5 |
| 29/03/2019 |
7.27
|
2,299,686 | 7.33 | 7.38 | 7.15 | 38,000 | 751,500 | -9.1 |
| 28/03/2019 |
7.33
|
1,686,846 | 7.55 | 7.55 | 6.58 | 7,200 | 955,000 | -12.3 |
| 27/03/2019 |
7.55
|
1,935,780 | 7.38 | 7.67 | 7.38 | 14,500 | 1,700 | 0.2 |
| 26/03/2019 |
7.38
|
1,330,327 | 7.38 | 7.50 | 7.27 | 5,000 | 200,600 | -2.5 |
| 25/03/2019 |
7.38
|
2,485,053 | 7.55 | 7.55 | 7.27 | 3,900 | 13,000 | -0.1 |
| 22/03/2019 |
7.55
|
1,312,925 | 7.61 | 7.67 | 7.44 | 1,930 | 0 | 0.0 |
| 21/03/2019 |
7.61
|
2,254,420 | 7.78 | 7.95 | 7.55 | 39,800 | 430,700 | -5.3 |
| 20/03/2019 |
7.78
|
2,148,752 | 7.84 | 7.84 | 7.55 | 7,800 | 171,000 | -2.2 |
| 19/03/2019 |
7.84
|
2,544,226 | 7.90 | 8.01 | 7.78 | 17,510 | 735,100 | -9.9 |
| 18/03/2019 |
7.90
|
2,044,845 | 8.07 | 8.07 | 7.90 | 2,810 | 1,150,000 | -15.9 |
| 15/03/2019 |
8.07
|
1,745,856 | 8.01 | 8.13 | 7.90 | 200 | 690,400 | -9.7 |
| 14/03/2019 |
8.01
|
1,658,266 | 7.95 | 8.07 | 7.84 | 700 | 151,200 | -2.1 |
| 13/03/2019 |
7.95
|
2,996,040 | 8.01 | 8.07 | 7.90 | 3,100 | 781,600 | -10.8 |
| 12/03/2019 |
8.01
|
1,959,470 | 8.07 | 8.18 | 7.95 | 500 | 1,000,000 | -14.0 |
| 11/03/2019 |
8.07
|
1,228,934 | 8.13 | 8.13 | 7.95 | 1,200 | 0 | 0.0 |
| 08/03/2019 |
8.13
|
1,295,348 | 8.24 | 8.30 | 8.07 | 1,100 | 0 | 0.0 |
| 07/03/2019 |
8.24
|
2,994,481 | 8.30 | 8.47 | 8.24 | 37,000 | 542,341 | -7.3 |
| 06/03/2019 |
8.30
|
1,197,088 | 8.30 | 8.36 | 8.07 | 42,100 | 0 | 0.6 |
| 05/03/2019 |
8.30
|
4,438,870 | 8.07 | 8.36 | 8.01 | 1,021,500 | 650,400 | 5.3 |
| 04/03/2019 |
8.07
|
2,224,778 | 7.84 | 8.13 | 7.84 | 500 | 200,400 | -2.8 |
| 01/03/2019 |
7.84
|
1,591,859 | 7.84 | 7.90 | 7.78 | 0 | 0 | 0 |
| 28/02/2019 |
7.84
|
1,095,695 | 7.95 | 8.07 | 7.78 | 200 | 200 | -0 |
| 27/02/2019 |
7.95
|
1,088,480 | 7.95 | 8.07 | 7.95 | 700 | 0 | 0.0 |
| 26/02/2019 |
7.95
|
1,433,335 | 8.13 | 8.13 | 7.90 | 0 | 2,000 | -0.0 |
| 25/02/2019 |
8.13
|
1,622,834 | 8.07 | 8.18 | 8.01 | 701,000 | 323,700 | 5.4 |
| 22/02/2019 |
8.07
|
1,749,016 | 8.13 | 8.13 | 7.95 | 70,900 | 10,000 | 0.9 |
| 21/02/2019 |
8.13
|
1,359,556 | 8.13 | 8.24 | 8.07 | 0 | 300 | -0.0 |
| 20/02/2019 |
8.13
|
1,220,876 | 8.18 | 8.24 | 8.07 | 113,400 | 0 | 1.6 |
| 19/02/2019 |
8.18
|
1,903,003 | 8.41 | 8.47 | 8.13 | 300 | 5,900 | -0.1 |
| 18/02/2019 |
8.41
|
2,749,513 | 8.18 | 8.41 | 8.13 | 402,600 | 429,714 | -0.4 |
| 15/02/2019 |
8.18
|
1,566,100 | 8.13 | 8.18 | 8.01 | 250,000 | 0 | 3.5 |
| 14/02/2019 |
8.13
|
1,587,930 | 8.07 | 8.18 | 7.95 | 256,000 | 400 | 3.6 |
| 13/02/2019 |
8.07
|
2,775,513 | 7.78 | 8.18 | 7.78 | 302,600 | 400 | 4.3 |
| 12/02/2019 |
7.78
|
1,652,785 | 7.61 | 7.78 | 7.55 | 200,100 | 0 | 2.7 |
| 11/02/2019 |
7.61
|
837,710 | 7.44 | 7.61 | 7.44 | 400 | 9,700 | -0.1 |
| 01/02/2019 |
7.44
|
835,950 | 7.50 | 7.55 | 7.38 | 400 | 0 | 0.0 |
| 31/01/2019 |
7.50
|
1,194,630 | 7.44 | 7.61 | 7.44 | 6,900 | 200 | 0.1 |
| 30/01/2019 |
7.44
|
1,518,249 | 7.21 | 7.50 | 7.15 | 100,400 | 600 | 1.3 |
| 29/01/2019 |
7.21
|
833,930 | 7.27 | 7.27 | 7.10 | 30,000 | 100,000 | -0.9 |
| 28/01/2019 |
7.27
|
1,860,290 | 7.04 | 7.33 | 6.98 | 346,400 | 400 | 4.3 |
| 25/01/2019 |
7.04
|
702,829 | 7.04 | 7.10 | 6.98 | 6,700 | 0 | 0.1 |
| 24/01/2019 |
7.04
|
1,410,920 | 6.87 | 7.10 | 6.75 | 0 | 0 | 0 |
| 23/01/2019 |
6.87
|
1,467,160 | 6.92 | 6.98 | 6.81 | 0 | 86,000 | -0.0 |
| 22/01/2019 |
6.92
|
1,300,297 | 6.98 | 7.10 | 6.92 | 0 | 86,000 | -1.0 |
| 21/01/2019 |
6.98
|
5,107,272 | 7.67 | 7.67 | 6.75 | 116,000 | 86,000 | 0.3 |
| 18/01/2019 |
7.67
|
1,245,223 | 7.73 | 7.78 | 7.55 | 200 | 200,000 | -2.7 |
| 17/01/2019 |
7.73
|
893,657 | 7.78 | 7.78 | 7.67 | 0 | 300,200 | -4.1 |
| 16/01/2019 |
7.78
|
1,569,100 | 7.73 | 7.84 | 7.67 | 1,200 | 655,000 | -8.8 |
| 15/01/2019 |
7.73
|
1,133,340 | 7.67 | 7.78 | 7.67 | 0 | 419,800 | -5.7 |
| 14/01/2019 |
7.67
|
837,109 | 7.84 | 7.90 | 7.61 | 200 | 270,009 | -3.7 |
| 11/01/2019 |
7.84
|
2,346,200 | 7.67 | 7.95 | 7.61 | 14,900 | 790,400 | -10.6 |
| 10/01/2019 |
7.67
|
1,382,350 | 7.73 | 7.78 | 7.61 | 100,200 | 410,000 | -4.2 |
| 09/01/2019 |
7.73
|
1,388,802 | 7.55 | 7.78 | 7.61 | 50,000 | 612,500 | -7.6 |
| 08/01/2019 |
7.55
|
614,836 | 7.55 | 7.67 | 7.55 | 13,100 | 248,100 | -3.1 |
| 07/01/2019 |
7.55
|
1,297,910 | 7.55 | 7.78 | 7.50 | 226,900 | 802,100 | -7.6 |
| 04/01/2019 |
7.55
|
1,309,060 | 7.55 | 7.61 | 7.33 | 0 | 124,500 | -1.6 |
| 03/01/2019 |
7.55
|
1,303,200 | 7.73 | 7.78 | 7.44 | 400 | 160,400 | -2.1 |
| 02/01/2019 |
7.73
|
688,310 | 7.78 | 7.90 | 7.67 | 400 | 104,000 | -1.4 |
| 28/12/2018 |
7.78
|
1,546,117 | 7.95 | 8.07 | 7.73 | 200 | 90,200 | -1.2 |
| 27/12/2018 |
7.95
|
2,097,731 | 7.55 | 8.13 | 7.67 | 1,000,000 | 200 | 13.9 |
| 26/12/2018 |
7.55
|
1,742,000 | 7.67 | 7.78 | 7.50 | 400 | 700,400 | -9.3 |
| 25/12/2018 |
7.67
|
3,285,950 | 7.95 | 7.95 | 7.44 | 1,000 | 1,000 | -0.0 |
| 24/12/2018 |
7.95
|
1,491,200 | 8.24 | 8.24 | 7.90 | 0 | 400,000 | -5.7 |
| 21/12/2018 |
8.24
|
1,146,570 | 8.30 | 8.30 | 8.13 | 400 | 400,100 | -5.7 |
| 20/12/2018 |
8.30
|
1,491,185 | 8.18 | 8.41 | 8.07 | 734,000 | 846,700 | -1.6 |
| 19/12/2018 |
8.18
|
1,442,600 | 8.30 | 8.36 | 8.13 | 2,600 | 464,200 | -6.6 |
| 18/12/2018 |
8.30
|
2,140,710 | 8.53 | 8.53 | 8.24 | 1,700 | 500,000 | -7.2 |
| 17/12/2018 |
8.53
|
2,463,321 | 8.76 | 8.76 | 8.41 | 500 | 470,000 | -7.0 |
| 14/12/2018 |
8.76
|
1,031,890 | 8.81 | 8.81 | 8.64 | 500 | 500,000 | -7.6 |
| 13/12/2018 |
8.81
|
1,291,380 | 8.93 | 8.98 | 8.76 | 7,900 | 470,400 | -7.1 |
| 12/12/2018 |
8.93
|
1,701,519 | 8.58 | 8.98 | 8.58 | 0 | 60,400 | -0.9 |
| 11/12/2018 |
8.58
|
1,757,610 | 8.76 | 8.76 | 8.53 | 22,400 | 480,000 | -6.9 |
| 10/12/2018 |
8.76
|
1,726,479 | 8.87 | 8.93 | 8.64 | 400 | 630,400 | -9.6 |
| 07/12/2018 |
8.87
|
1,182,541 | 8.87 | 9.04 | 8.81 | 52,841 | 550,000 | -7.7 |
| 06/12/2018 |
8.87
|
3,497,078 | 8.81 | 9.10 | 8.70 | 77,700 | 850,600 | -12.0 |
| 05/12/2018 |
8.81
|
1,842,000 | 8.81 | 8.81 | 8.64 | 44,000 | 620,000 | -8.8 |
| 04/12/2018 |
8.81
|
2,011,360 | 8.70 | 8.93 | 8.76 | 0 | 550,000 | -8.4 |
| 03/12/2018 |
8.70
|
2,873,919 | 8.41 | 8.87 | 8.53 | 0 | 925,000 | -14.1 |
| 30/11/2018 |
8.41
|
934,200 | 8.41 | 8.53 | 8.36 | 30,000 | 0 | 0.4 |
| 29/11/2018 |
8.41
|
936,600 | 8.64 | 8.70 | 8.41 | 10,900 | 0 | 0.2 |
| 28/11/2018 |
8.64
|
418,400 | 8.58 | 8.64 | 8.53 | 24,200 | 0 | 0.4 |
| 27/11/2018 |
8.58
|
1,702,220 | 8.64 | 8.81 | 8.47 | 400 | 460,800 | -6.9 |
| 26/11/2018 |
8.64
|
1,088,643 | 8.36 | 8.70 | 8.24 | 55,900 | 60,000 | -0.1 |
| 23/11/2018 |
8.36
|
829,211 | 8.36 | 8.41 | 8.30 | 0 | 0 | 0 |
| 22/11/2018 |
8.36
|
3,026,508 | 8.58 | 8.70 | 8.24 | 2,000 | 427,900 | -6.3 |
| 21/11/2018 |
8.58
|
1,269,820 | 8.64 | 8.64 | 8.41 | 2,008 | 153,000 | -2.3 |
| 20/11/2018 |
8.64
|
856,630 | 8.81 | 8.81 | 8.58 | 2,200 | 200,000 | -3.0 |
| 19/11/2018 |
8.81
|
1,225,507 | 8.70 | 8.87 | 7.44 | 0 | 416,400 | -6.3 |
| 16/11/2018 |
8.70
|
2,083,251 | 8.53 | 8.81 | 8.58 | 500,000 | 991,200 | -7.5 |
| 15/11/2018 |
8.53
|
856,120 | 8.47 | 8.76 | 8.53 | 0 | 60,000 | -0.9 |
| 14/11/2018 |
8.47
|
2,592,291 | 8.81 | 8.81 | 8.47 | 3,900 | 360,300 | -5.4 |
| 13/11/2018 |
8.81
|
1,364,850 | 9.16 | 9.16 | 8.81 | 0 | 175,000 | -2.7 |
| 12/11/2018 |
9.16
|
1,513,688 | 8.93 | 9.21 | 8.76 | 305,000 | 6,000 | 4.7 |
| 09/11/2018 |
8.93
|
1,760,740 | 9.27 | 9.27 | 8.87 | 500 | 168,300 | -2.7 |
| 08/11/2018 |
9.27
|
886,250 | 9.21 | 9.44 | 9.21 | 0 | 190,000 | -3.1 |
| 07/11/2018 |
9.21
|
953,910 | 9.27 | 9.33 | 9.10 | 0 | 350,000 | -5.6 |
| 06/11/2018 |
9.27
|
2,873,338 | 9.21 | 9.56 | 9.27 | 15,000 | 940,000 | -15.2 |
| 05/11/2018 |
9.21
|
980,133 | 9.39 | 9.39 | 9.04 | 10,800 | 81,000 | -1.1 |