| 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) |
0.45 | 1.28% | 80,461,300 | -1,331,900 | -45.8 |
32.30
35.95
34.80
|
|
2 tháng
(2025-10-06) |
-0.45 | -1.25% | 232,810,800 | -10,397,600 | -381.7 |
32.30
37
34.80
|
|
3 tháng
(2025-09-08) |
-3.45 | -8.85% | 390,268,400 | -30,586,700 | -1,139.3 |
32.30
39.20
34.80
|
|
6 tháng
(2025-06-09) |
10.60 | 42.48% | 935,673,100 | -35,451,166 | -1,511.7 |
24.40
41.15
34.80
|
|
12 tháng
(2024-12-10) |
6.85 | 23.87% | 1,678,563,400 | -50,122,516 | -2,120.4 |
20.60
41.15
34.80
|
|
24 tháng
(2023-12-18) |
5.40 | 17.91% | 3,114,880,900 | -72,008,366 | -2,690.6 |
20.60
41.15
34.80
|
|
36 tháng
(2022-12-21) |
14.05 | 65.35% | 4,972,064,000 | -58,103,052 | -2,315.7 |
20
41.15
34.80
|
|
60 tháng
(2020-12-31) |
17.25 | 94.26% | 8,914,893,450 | -31,072,781 | -1,283.1 |
13.95
46.58
34.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/02/2019 |
10.32
|
2,527,940 | 10.32 | 10.42 | 10.25 | 179,100 | 613,010 | -6.4 |
| 19/02/2019 |
10.32
|
4,771,360 | 10.64 | 10.67 | 10.32 | 219,290 | 926,110 | -10.6 |
| 18/02/2019 |
10.64
|
6,996,250 | 10.04 | 10.64 | 10.04 | 182,740 | 663,490 | -7.0 |
| 15/02/2019 |
10.04
|
2,259,670 | 10.00 | 10.11 | 9.93 | 36,240 | 100,000 | -0.9 |
| 14/02/2019 |
10.00
|
2,957,870 | 10.07 | 10.11 | 9.90 | 101,620 | 707,410 | -8.6 |
| 13/02/2019 |
10.07
|
2,836,500 | 10.18 | 10.21 | 10.07 | 350,610 | 669,950 | -4.6 |
| 12/02/2019 |
10.18
|
3,369,210 | 10.18 | 10.32 | 10.11 | 85,770 | 61,360 | 0.4 |
| 11/02/2019 |
10.18
|
2,718,920 | 10.04 | 10.28 | 10.00 | 97,800 | 205,630 | -1.6 |
| 01/02/2019 |
10.04
|
1,841,650 | 9.90 | 10.04 | 9.76 | 4,000 | 1,960 | 0.0 |
| 31/01/2019 |
9.90
|
3,285,060 | 9.79 | 10.11 | 9.83 | 826,160 | 110,000 | 10.1 |
| 30/01/2019 |
9.79
|
2,504,630 | 9.97 | 10.00 | 9.79 | 0 | 27,610 | -0.4 |
| 29/01/2019 |
9.97
|
1,773,970 | 10.00 | 10.04 | 9.90 | 77,290 | 5,500 | 1.0 |
| 28/01/2019 |
10.00
|
2,502,040 | 9.86 | 10.14 | 9.86 | 14,610 | 18,360 | -0.1 |
| 25/01/2019 |
9.86
|
2,389,610 | 9.76 | 9.93 | 9.79 | 277,990 | 550 | 3.9 |
| 24/01/2019 |
9.76
|
2,003,570 | 9.72 | 9.83 | 9.69 | 156,260 | 2,500 | 2.1 |
| 23/01/2019 |
9.72
|
2,769,030 | 9.76 | 9.79 | 9.58 | 406,280 | 15,780 | 5.4 |
| 22/01/2019 |
9.76
|
2,082,570 | 9.93 | 10.04 | 9.76 | 10,210 | 5,500 | 0.1 |
| 21/01/2019 |
9.93
|
2,887,150 | 9.79 | 10.11 | 9.76 | 2,130 | 2,500 | -0.0 |
| 18/01/2019 |
9.79
|
1,969,790 | 9.90 | 9.90 | 9.76 | 117,960 | 36,040 | 1.1 |
| 17/01/2019 |
9.90
|
2,127,670 | 9.90 | 10.00 | 9.86 | 389,640 | 5,130 | 5.4 |
| 16/01/2019 |
9.90
|
4,718,900 | 9.65 | 9.97 | 9.69 | 44,020 | 52,570 | -0.1 |
| 15/01/2019 |
9.65
|
2,097,550 | 9.48 | 9.65 | 9.48 | 26,130 | 3,200 | 0.3 |
| 14/01/2019 |
9.48
|
2,121,870 | 9.69 | 9.69 | 9.48 | 20,000 | 0 | 0.3 |
| 11/01/2019 |
9.69
|
2,013,520 | 9.62 | 9.72 | 9.62 | 445,040 | 132,000 | 4.3 |
| 10/01/2019 |
9.62
|
2,572,990 | 9.62 | 9.72 | 9.48 | 30 | 471,840 | -6.5 |
| 09/01/2019 |
9.62
|
3,089,530 | 9.76 | 9.83 | 9.62 | 78,010 | 647,840 | -7.9 |
| 08/01/2019 |
9.76
|
3,023,140 | 9.72 | 9.86 | 9.65 | 503,900 | 120,210 | 5.3 |
| 07/01/2019 |
9.72
|
2,175,800 | 9.65 | 9.86 | 9.62 | 6,000 | 9,710 | -0.1 |
| 04/01/2019 |
9.65
|
4,392,690 | 9.20 | 9.65 | 9.06 | 1,000,010 | 93,200 | 12.2 |
| 03/01/2019 |
9.20
|
3,564,940 | 9.13 | 9.37 | 9.09 | 200,130 | 0 | 2.6 |
| 02/01/2019 |
9.13
|
2,156,400 | 9.23 | 9.44 | 9.13 | 135,870 | 3,420 | 1.8 |
| 28/12/2018 |
9.23
|
2,346,670 | 9.69 | 9.69 | 9.23 | 0 | 48,180 | -0.6 |
| 27/12/2018 |
9.69
|
3,733,960 | 9.34 | 9.72 | 9.51 | 1,050,000 | 14,610 | 14.2 |
| 26/12/2018 |
9.34
|
2,734,580 | 9.69 | 9.76 | 9.27 | 0 | 6,800 | -0.1 |
| 25/12/2018 |
9.69
|
4,990,220 | 9.97 | 9.97 | 9.37 | 5,000 | 557,370 | -7.5 |
| 24/12/2018 |
9.97
|
3,910,690 | 10.35 | 10.46 | 9.79 | 150 | 759,290 | -11.0 |
| 21/12/2018 |
10.35
|
3,572,340 | 10.11 | 10.35 | 9.97 | 546,110 | 52,430 | 7.2 |
| 20/12/2018 |
10.11
|
2,908,170 | 9.90 | 10.14 | 9.83 | 514,000 | 248,810 | 3.8 |
| 19/12/2018 |
9.90
|
2,022,060 | 9.83 | 9.93 | 9.69 | 60,000 | 38,250 | 0.3 |
| 18/12/2018 |
9.83
|
3,625,420 | 10.00 | 10.00 | 9.58 | 0 | 197,190 | -2.7 |
| 17/12/2018 |
10.00
|
3,372,450 | 10.11 | 10.11 | 9.83 | 0 | 35,000 | -0.5 |
| 14/12/2018 |
10.11
|
3,130,030 | 10.18 | 10.25 | 10.11 | 0 | 68,230 | -1.0 |
| 13/12/2018 |
10.18
|
2,630,900 | 10.28 | 10.42 | 10.18 | 830,000 | 35,110 | 11.7 |
| 12/12/2018 |
10.28
|
6,674,310 | 9.97 | 10.42 | 9.97 | 2,076,810 | 450,030 | 23.7 |
| 11/12/2018 |
9.97
|
3,251,500 | 9.62 | 10.00 | 9.62 | 846,990 | 30,730 | 11.3 |
| 10/12/2018 |
9.62
|
3,139,880 | 9.65 | 9.69 | 9.48 | 874,600 | 15,260 | 11.8 |
| 07/12/2018 |
9.65
|
3,264,660 | 9.65 | 9.83 | 9.65 | 431,050 | 41,040 | 5.4 |
| 06/12/2018 |
9.65
|
2,075,460 | 9.72 | 9.76 | 9.55 | 356,230 | 228,400 | 1.8 |
| 05/12/2018 |
9.72
|
4,630,170 | 9.34 | 9.72 | 9.16 | 541,300 | 53,740 | 6.5 |
| 04/12/2018 |
9.34
|
3,088,160 | 9.13 | 9.34 | 9.06 | 434,310 | 343,300 | 1.2 |
| 03/12/2018 |
9.13
|
2,735,840 | 8.92 | 9.20 | 8.99 | 399,520 | 398,220 | 0.0 |
| 30/11/2018 |
8.92
|
1,053,260 | 8.99 | 9.06 | 8.88 | 0 | 3,060 | -0.0 |
| 29/11/2018 |
8.99
|
1,790,280 | 9.02 | 9.20 | 8.95 | 6,000 | 163,060 | -2.0 |
| 28/11/2018 |
9.02
|
1,555,500 | 9.09 | 9.09 | 8.88 | 3,400 | 61,660 | -0.7 |
| 27/11/2018 |
9.09
|
1,697,080 | 9.13 | 9.16 | 8.99 | 93,990 | 113,560 | -0.3 |
| 26/11/2018 |
9.13
|
1,694,560 | 8.92 | 9.13 | 8.92 | 0 | 0 | 0 |
| 23/11/2018 |
8.92
|
3,413,330 | 8.78 | 9.02 | 8.78 | 384,110 | 260 | 4.9 |
| 22/11/2018 |
8.78
|
1,237,850 | 8.88 | 8.92 | 8.74 | 0 | 69,600 | -0.9 |
| 21/11/2018 |
8.88
|
2,094,730 | 8.81 | 8.88 | 8.70 | 71,500 | 47,190 | 0.3 |
| 20/11/2018 |
8.81
|
1,684,210 | 8.67 | 8.85 | 8.60 | 480,050 | 13,210 | 5.8 |
| 19/11/2018 |
8.67
|
1,997,990 | 8.49 | 8.67 | 8.53 | 0 | 484,780 | -5.9 |
| 16/11/2018 |
8.49
|
1,990,290 | 8.63 | 8.74 | 8.49 | 19,840 | 482,620 | -5.7 |
| 15/11/2018 |
8.63
|
1,168,770 | 8.78 | 8.78 | 8.63 | 0 | 215,650 | -2.7 |
| 14/11/2018 |
8.78
|
1,918,840 | 8.81 | 8.92 | 8.67 | 28,500 | 290,910 | -3.3 |
| 13/11/2018 |
8.81
|
2,567,680 | 8.74 | 8.99 | 8.53 | 0 | 353,700 | -4.5 |
| 12/11/2018 |
8.74
|
1,959,690 | 8.60 | 8.81 | 8.49 | 1,251,670 | 844,600 | 5.0 |
| 09/11/2018 |
8.60
|
1,697,940 | 8.49 | 8.78 | 8.46 | 0 | 0 | 0 |
| 08/11/2018 |
8.49
|
1,631,820 | 8.63 | 8.78 | 8.49 | 0 | 7,940 | -0.1 |
| 07/11/2018 |
8.63
|
1,318,070 | 8.67 | 8.67 | 8.53 | 26,300 | 99,140 | -0.9 |
| 06/11/2018 |
8.67
|
1,288,470 | 8.63 | 8.81 | 8.53 | 1,210 | 0 | 0.0 |
| 05/11/2018 |
8.63
|
1,552,050 | 8.53 | 8.63 | 8.46 | 598,930 | 0 | 7.3 |
| 02/11/2018 |
8.53
|
2,029,020 | 8.49 | 8.60 | 8.42 | 22,000 | 442,680 | -5.1 |
| 01/11/2018 |
8.49
|
1,322,740 | 8.49 | 8.67 | 8.42 | 2,000 | 54,710 | -0.6 |
| 31/10/2018 |
8.49
|
2,293,740 | 8.35 | 8.60 | 8.35 | 1,560 | 597,850 | -7.2 |
| 30/10/2018 |
8.35
|
1,218,550 | 8.35 | 8.39 | 8.25 | 0 | 75,770 | -0.9 |
| 29/10/2018 |
8.35
|
1,610,770 | 8.32 | 8.39 | 8.18 | 21,030 | 35,790 | -0.2 |
| 26/10/2018 |
8.32
|
1,636,180 | 8.35 | 8.49 | 8.25 | 0 | 62,030 | -0.7 |
| 25/10/2018 |
8.35
|
1,700,500 | 8.35 | 8.35 | 7.93 | 25,150 | 51,310 | -0.3 |
| 24/10/2018 |
8.35
|
1,488,710 | 8.56 | 8.63 | 8.35 | 53,000 | 177,940 | -1.5 |
| 23/10/2018 |
8.56
|
2,135,270 | 8.74 | 8.78 | 8.35 | 78,090 | 204,800 | -1.5 |
| 22/10/2018 |
8.74
|
2,304,190 | 8.81 | 8.95 | 8.70 | 500 | 451,790 | -5.7 |
| 19/10/2018 |
8.81
|
1,666,680 | 8.85 | 8.85 | 8.56 | 2,330 | 484,190 | -6.0 |
| 18/10/2018 |
8.85
|
1,468,720 | 8.99 | 8.99 | 8.81 | 4,400 | 0 | 0.1 |
| 17/10/2018 |
8.99
|
2,182,340 | 8.92 | 9.06 | 8.88 | 250,700 | 3,060 | 3.2 |
| 16/10/2018 |
8.92
|
1,658,600 | 8.85 | 8.99 | 8.74 | 25,530 | 1,000 | 0.3 |
| 15/10/2018 |
8.85
|
1,709,190 | 8.85 | 9.06 | 8.42 | 171,900 | 341,910 | -2.2 |
| 12/10/2018 |
8.85
|
2,440,130 | 8.56 | 8.92 | 8.39 | 369,500 | 3,000 | 4.6 |
| 11/10/2018 |
8.56
|
4,521,140 | 9.20 | 9.20 | 8.56 | 18,600 | 213,580 | -2.4 |
| 10/10/2018 |
9.20
|
2,856,410 | 9.34 | 9.34 | 9.06 | 937,360 | 502,560 | 5.7 |
| 09/10/2018 |
9.34
|
2,366,020 | 9.44 | 9.48 | 9.34 | 920,790 | 0 | 12.3 |
| 08/10/2018 |
9.44
|
3,077,560 | 9.44 | 9.62 | 9.30 | 872,370 | 0 | 11.7 |
| 05/10/2018 |
9.44
|
4,650,900 | 9.34 | 9.62 | 9.30 | 1,370,890 | 194,030 | 15.8 |
| 04/10/2018 |
9.34
|
3,913,610 | 9.13 | 9.37 | 9.13 | 1,102,690 | 266,100 | 11.0 |
| 03/10/2018 |
9.13
|
2,258,840 | 9.13 | 9.20 | 9.09 | 830,000 | 2,930 | 10.8 |
| 02/10/2018 |
9.13
|
4,305,910 | 9.09 | 9.30 | 9.09 | 915,940 | 238,210 | 8.9 |
| 01/10/2018 |
9.09
|
4,550,350 | 8.92 | 9.27 | 8.92 | 677,960 | 73,860 | 7.8 |
| 28/09/2018 |
8.92
|
2,410,450 | 9.06 | 9.13 | 8.88 | 641,260 | 2,930 | 8.1 |
| 27/09/2018 |
9.06
|
2,799,790 | 9.09 | 9.20 | 8.99 | 550,050 | 25,410 | 6.8 |
| 26/09/2018 |
9.09
|
2,314,730 | 9.09 | 9.16 | 8.99 | 328,060 | 2,990 | 4.2 |
| 25/09/2018 |
9.09
|
4,525,660 | 8.92 | 9.16 | 8.85 | 834,010 | 35,100 | 10.3 |