| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
0.20 | 0.75% | 810,021,200 | 14,216,600 | 380.8 |
25.95
27.70
27.10
|
|
2 tháng
(2025-12-01) |
0.20 | 0.75% | 1,431,539,100 | 54,967,800 | 1,471.0 |
25.95
27.70
27.10
|
|
3 tháng
(2025-10-31) |
0 | 0% | 2,027,623,800 | 114,748,000 | 3,092.2 |
25.95
27.70
27.10
|
|
6 tháng
(2025-08-04) |
1.40 | 5.53% | 6,400,833,900 | -120,717,710 | -2,777.3 |
25.30
30.35
27.10
|
|
12 tháng
(2025-02-03) |
4.70 | 21.36% | 10,437,547,300 | -126,915,535 | -3,101.9 |
17.75
30.35
27.10
|
|
24 tháng
(2024-02-15) |
4.96 | 22.80% | 15,493,679,700 | -341,152,669 | -8,717.6 |
17.75
30.35
27.10
|
|
36 tháng
(2023-02-14) |
11.09 | 71.09% | 21,234,719,700 | -271,510,077 | -7,317.1 |
15.15
30.35
27.10
|
|
60 tháng
(2021-02-24) |
8.32 | 45.27% | 33,932,962,000 | -528,094,926 | -25,021.7 |
9.17
33.25
27.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/04/2019 |
8.50
|
1,576,930 | 8.48 | 8.50 | 8.45 | 82,440 | 447,230 | -11.7 |
| 11/04/2019 |
8.48
|
1,516,930 | 8.49 | 8.50 | 8.45 | 70,440 | 118,370 | -1.5 |
| 10/04/2019 |
8.48
|
2,207,380 | 8.49 | 8.50 | 8.40 | 322,200 | 174,620 | 4.7 |
| 09/04/2019 |
8.52
|
2,884,050 | 8.61 | 8.62 | 8.49 | 310,720 | 1,075,230 | -24.6 |
| 08/04/2019 |
8.60
|
1,380,890 | 8.62 | 8.66 | 8.57 | 262,890 | 161,460 | 3.3 |
| 05/04/2019 |
8.62
|
1,836,710 | 8.60 | 8.66 | 8.56 | 28,490 | 278,690 | -8.1 |
| 04/04/2019 |
8.60
|
2,765,210 | 8.53 | 8.60 | 8.49 | 535,700 | 1,210,420 | -21.6 |
| 03/04/2019 |
8.52
|
3,775,800 | 8.49 | 8.53 | 8.46 | 339,580 | 2,410,180 | -66.3 |
| 02/04/2019 |
8.52
|
1,796,860 | 8.54 | 8.56 | 8.48 | 459,030 | 286,320 | 5.5 |
| 01/04/2019 |
8.48
|
3,670,350 | 8.50 | 8.54 | 8.46 | 301,200 | 517,610 | -6.9 |
| 29/03/2019 |
8.54
|
6,534,270 | 8.63 | 8.67 | 8.46 | 2,737,760 | 1,864,710 | 28.2 |
| 28/03/2019 |
8.61
|
2,513,150 | 8.53 | 8.61 | 8.52 | 1,246,870 | 199,710 | 33.9 |
| 27/03/2019 |
8.58
|
2,539,450 | 8.46 | 8.58 | 8.40 | 1,054,490 | 247,080 | 26.0 |
| 26/03/2019 |
8.38
|
3,515,960 | 8.38 | 8.42 | 8.30 | 1,720,620 | 2,359,510 | -20.1 |
| 25/03/2019 |
8.33
|
3,736,290 | 8.25 | 8.40 | 8.25 | 1,405,080 | 202,070 | 37.8 |
| 22/03/2019 |
8.48
|
4,192,750 | 8.52 | 8.54 | 8.45 | 2,805,810 | 1,268,770 | 49.2 |
| 21/03/2019 |
8.49
|
2,737,980 | 8.57 | 8.61 | 8.48 | 886,420 | 36,740 | 27.3 |
| 20/03/2019 |
8.57
|
5,625,190 | 8.36 | 8.65 | 8.36 | 2,694,770 | 1,753,010 | 30.2 |
| 19/03/2019 |
8.46
|
7,385,900 | 8.44 | 8.48 | 8.25 | 2,790,860 | 804,550 | 62.6 |
| 18/03/2019 |
8.45
|
10,578,940 | 8.36 | 8.60 | 8.10 | 2,588,710 | 2,425,620 | 5.1 |
| 15/03/2019 |
8.46
|
17,029,640 | 8.75 | 8.78 | 8.45 | 889,970 | 4,492,780 | -115.9 |
| 14/03/2019 |
9.07
|
4,482,230 | 9.11 | 9.19 | 8.99 | 1,771,740 | 3,050,440 | -43.6 |
| 13/03/2019 |
9.11
|
3,200,950 | 9.02 | 9.11 | 8.99 | 460,970 | 333,150 | 4.4 |
| 12/03/2019 |
8.98
|
5,262,570 | 9.05 | 9.06 | 8.94 | 1,229,690 | 2,280,490 | -35.6 |
| 11/03/2019 |
8.97
|
4,858,680 | 9.07 | 9.07 | 8.91 | 1,760,700 | 2,538,050 | -26.2 |
| 08/03/2019 |
9.01
|
4,654,840 | 8.89 | 9.10 | 8.86 | 1,636,590 | 724,230 | 30.8 |
| 07/03/2019 |
9.05
|
4,555,440 | 9.28 | 9.30 | 9.05 | 1,070,100 | 1,397,040 | -11.2 |
| 06/03/2019 |
9.28
|
3,373,240 | 9.28 | 9.34 | 9.13 | 766,520 | 240,180 | 18.3 |
| 05/03/2019 |
9.30
|
5,704,900 | 9.31 | 9.44 | 9.27 | 2,108,690 | 1,129,380 | 34.2 |
| 04/03/2019 |
9.38
|
5,020,420 | 9.22 | 9.38 | 9.21 | 1,330,700 | 647,320 | 24.0 |
| 01/03/2019 |
9.09
|
4,610,790 | 8.91 | 9.09 | 8.91 | 1,397,690 | 355,010 | 35.6 |
| 28/02/2019 |
8.91
|
6,952,800 | 9.17 | 9.18 | 8.91 | 2,477,240 | 3,024,760 | -18.3 |
| 27/02/2019 |
9.13
|
4,999,180 | 9.27 | 9.27 | 9.06 | 1,922,030 | 1,160,110 | 26.2 |
| 26/02/2019 |
9.15
|
7,383,610 | 9.23 | 9.39 | 9.09 | 2,708,780 | 1,587,620 | 39.0 |
| 25/02/2019 |
9.23
|
11,781,980 | 9.14 | 9.43 | 9.07 | 4,105,720 | 2,927,200 | 41.0 |
| 22/02/2019 |
8.99
|
8,269,150 | 8.66 | 9.01 | 8.63 | 2,621,420 | 1,734,680 | 29.5 |
| 21/02/2019 |
8.67
|
6,010,110 | 8.57 | 8.67 | 8.46 | 2,736,570 | 449,170 | 74.0 |
| 20/02/2019 |
8.54
|
5,878,290 | 8.41 | 8.57 | 8.40 | 2,596,320 | 1,285,570 | 42.0 |
| 19/02/2019 |
8.41
|
5,904,440 | 8.61 | 8.62 | 8.40 | 2,109,020 | 712,120 | 44.6 |
| 18/02/2019 |
8.53
|
6,374,370 | 8.52 | 8.63 | 8.48 | 2,628,170 | 551,530 | 66.8 |
| 15/02/2019 |
8.38
|
9,326,200 | 8.22 | 8.62 | 8.17 | 5,811,630 | 2,443,460 | 105.8 |
| 14/02/2019 |
8.22
|
6,455,840 | 8.20 | 8.30 | 8.17 | 2,763,900 | 1,402,490 | 42.3 |
| 13/02/2019 |
8.20
|
11,079,510 | 7.83 | 8.25 | 7.83 | 5,792,200 | 1,424,590 | 132.5 |
| 12/02/2019 |
7.83
|
7,952,400 | 7.67 | 7.92 | 7.63 | 2,579,750 | 877,480 | 49.9 |
| 11/02/2019 |
7.67
|
2,836,470 | 7.33 | 7.67 | 7.32 | 1,841,480 | 1,086,710 | 21.3 |
| 01/02/2019 |
7.24
|
7,100,180 | 7.39 | 7.48 | 7.16 | 1,328,370 | 3,560,330 | -60.9 |
| 31/01/2019 |
7.35
|
7,171,640 | 7.69 | 7.73 | 7.32 | 2,306,450 | 4,330,000 | -57.4 |
| 30/01/2019 |
7.69
|
6,765,640 | 7.85 | 7.85 | 7.65 | 390,090 | 1,861,050 | -42.7 |
| 29/01/2019 |
7.88
|
1,814,550 | 7.92 | 7.92 | 7.83 | 438,780 | 334,210 | 3.1 |
| 28/01/2019 |
7.89
|
1,711,540 | 7.91 | 7.91 | 7.85 | 1,605,560 | 1,210,910 | 11.7 |
| 25/01/2019 |
7.88
|
1,609,890 | 7.96 | 7.98 | 7.84 | 330,390 | 1,002,450 | -20.0 |
| 24/01/2019 |
7.92
|
2,387,030 | 7.98 | 8.06 | 7.92 | 166,410 | 397,400 | -6.9 |
| 23/01/2019 |
7.97
|
3,788,700 | 7.80 | 8.06 | 7.79 | 413,740 | 253,160 | 4.7 |
| 22/01/2019 |
7.83
|
1,665,310 | 7.88 | 7.92 | 7.81 | 104,400 | 296,810 | -5.7 |
| 21/01/2019 |
7.84
|
1,917,140 | 7.77 | 7.89 | 7.75 | 24,120 | 276,640 | -7.4 |
| 18/01/2019 |
7.75
|
2,120,620 | 7.77 | 7.81 | 7.73 | 373,020 | 471,150 | -2.9 |
| 17/01/2019 |
7.67
|
1,957,850 | 7.81 | 7.81 | 7.67 | 61,040 | 575,770 | -15.0 |
| 16/01/2019 |
7.81
|
2,981,480 | 7.81 | 7.87 | 7.73 | 678,990 | 978,010 | -8.8 |
| 15/01/2019 |
7.77
|
2,640,430 | 7.77 | 7.85 | 7.73 | 787,420 | 1,508,660 | -21.2 |
| 14/01/2019 |
7.77
|
3,226,780 | 7.80 | 7.81 | 7.65 | 347,950 | 1,836,920 | -43.3 |
| 11/01/2019 |
7.79
|
2,659,370 | 7.91 | 7.93 | 7.79 | 143,680 | 146,690 | -0.1 |
| 10/01/2019 |
7.91
|
1,783,870 | 7.85 | 7.98 | 7.83 | 1,019,720 | 666,870 | 10.5 |
| 09/01/2019 |
7.83
|
1,876,020 | 7.69 | 7.91 | 7.69 | 1,331,800 | 1,157,200 | 5.2 |
| 08/01/2019 |
7.65
|
3,150,620 | 7.80 | 7.83 | 7.61 | 1,189,410 | 2,035,110 | -24.5 |
| 07/01/2019 |
7.79
|
2,488,920 | 8.04 | 8.05 | 7.73 | 112,670 | 892,750 | -23.1 |
| 04/01/2019 |
7.88
|
5,841,290 | 7.80 | 7.96 | 7.61 | 2,923,680 | 3,423,910 | -14.6 |
| 03/01/2019 |
7.83
|
6,877,510 | 8.16 | 8.20 | 7.83 | 1,993,410 | 1,893,180 | 3.0 |
| 02/01/2019 |
8.17
|
4,196,210 | 8.17 | 8.34 | 8.17 | 2,741,570 | 1,560,380 | 36.7 |
| 28/12/2018 |
8.21
|
7,473,800 | 8.17 | 8.21 | 8.09 | 6,319,800 | 1,247,900 | 156.4 |
| 27/12/2018 |
8.21
|
4,873,610 | 8.18 | 8.25 | 8.04 | 2,753,890 | 206,530 | 78.7 |
| 26/12/2018 |
8.04
|
3,827,010 | 8.06 | 8.06 | 7.89 | 2,552,280 | 1,583,060 | 29.4 |
| 25/12/2018 |
8.06
|
4,800,740 | 7.87 | 8.06 | 7.68 | 985,990 | 124,850 | 25.8 |
| 24/12/2018 |
8.09
|
3,262,070 | 7.95 | 8.09 | 7.95 | 391,270 | 162,810 | 6.9 |
| 21/12/2018 |
7.95
|
4,460,780 | 7.77 | 7.96 | 7.77 | 2,098,610 | 3,183,050 | -32.0 |
| 20/12/2018 |
7.95
|
6,098,080 | 7.85 | 8.00 | 7.77 | 1,438,810 | 2,319,820 | -26.2 |
| 19/12/2018 |
7.88
|
10,969,390 | 8.25 | 8.33 | 7.69 | 2,193,720 | 2,769,240 | -17.6 |
| 18/12/2018 |
8.25
|
8,158,460 | 8.41 | 8.50 | 8.13 | 1,369,510 | 1,298,910 | 2.2 |
| 17/12/2018 |
8.60
|
4,480,980 | 8.89 | 8.89 | 8.60 | 669,000 | 1,074,300 | -13.4 |
| 14/12/2018 |
8.89
|
3,865,790 | 9.01 | 9.01 | 8.86 | 582,340 | 2,185,100 | -53.8 |
| 13/12/2018 |
9.02
|
5,480,330 | 8.98 | 9.05 | 8.94 | 2,396,970 | 3,699,510 | -44.2 |
| 12/12/2018 |
8.91
|
3,581,530 | 8.89 | 8.95 | 8.75 | 551,470 | 1,278,490 | -24.3 |
| 11/12/2018 |
8.87
|
6,978,590 | 8.91 | 9.01 | 8.70 | 960,050 | 2,160,780 | -39.7 |
| 10/12/2018 |
8.95
|
5,397,970 | 9.15 | 9.18 | 8.93 | 1,135,140 | 2,810,790 | -56.9 |
| 07/12/2018 |
9.19
|
3,363,510 | 9.26 | 9.28 | 9.17 | 343,130 | 1,228,440 | -30.7 |
| 06/12/2018 |
9.18
|
4,632,240 | 9.31 | 9.39 | 9.15 | 588,080 | 1,499,870 | -31.7 |
| 05/12/2018 |
9.36
|
8,092,180 | 9.11 | 9.42 | 9.09 | 2,536,500 | 3,566,030 | -36.1 |
| 04/12/2018 |
9.18
|
4,310,860 | 9.28 | 9.34 | 9.09 | 387,880 | 1,720,110 | -46.1 |
| 03/12/2018 |
9.23
|
3,769,340 | 9.02 | 9.28 | 9.02 | 1,389,610 | 2,470,240 | -37.2 |
| 30/11/2018 |
8.81
|
7,469,210 | 9.02 | 9.02 | 8.81 | 1,466,920 | 3,785,860 | -77.4 |
| 29/11/2018 |
9.07
|
4,059,480 | 9.39 | 9.46 | 9.07 | 476,200 | 1,388,780 | -31.8 |
| 28/11/2018 |
9.34
|
4,090,120 | 9.47 | 9.51 | 9.27 | 736,760 | 2,443,070 | -59.9 |
| 27/11/2018 |
9.44
|
1,896,260 | 9.50 | 9.60 | 9.44 | 1,758,250 | 1,091,640 | 23.9 |
| 26/11/2018 |
9.44
|
2,477,200 | 9.44 | 9.60 | 9.43 | 1,401,590 | 677,930 | 25.9 |
| 23/11/2018 |
9.43
|
2,056,060 | 9.50 | 9.55 | 9.42 | 670,180 | 374,580 | 10.6 |
| 22/11/2018 |
9.50
|
2,743,490 | 9.71 | 9.75 | 9.50 | 28,950 | 1,064,220 | -37.3 |
| 21/11/2018 |
9.68
|
3,805,730 | 9.56 | 9.76 | 9.55 | 1,850,110 | 1,367,240 | 17.6 |
| 20/11/2018 |
9.68
|
5,710,000 | 9.44 | 9.72 | 9.39 | 1,628,920 | 432,010 | 43.5 |
| 19/11/2018 |
9.40
|
1,664,620 | 9.42 | 9.50 | 9.32 | 58,980 | 153,650 | -3.4 |
| 16/11/2018 |
9.34
|
2,321,900 | 9.42 | 9.47 | 9.30 | 20,450 | 789,020 | -27.1 |
| 15/11/2018 |
9.28
|
6,829,060 | 9.42 | 9.54 | 9.22 | 1,859,380 | 3,302,500 | -50.8 |