| 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 | 0.88% | 127,016,000 | 6,029,900 | 143.4 |
22.55
25.60
24
|
|
2 tháng
(2025-12-01) |
1.20 | 5.53% | 200,736,100 | 6,582,000 | 151.1 |
20.60
25.60
24
|
|
3 tháng
(2025-10-31) |
2.20 | 10.65% | 242,033,300 | 8,580,000 | 201.2 |
20.48
25.60
24
|
|
6 tháng
(2025-08-04) |
-1.01 | -4.24% | 529,584,700 | -2,522,400 | -59.5 |
18.87
27.22
24
|
|
12 tháng
(2025-02-03) |
2.81 | 14% | 890,277,000 | -1,589,979 | -5.6 |
16.04
27.22
24
|
|
24 tháng
(2024-02-15) |
0.40 | 1.80% | 1,732,672,100 | 13,508,122 | 461.9 |
16.04
27.22
24
|
|
36 tháng
(2023-02-14) |
6.86 | 42.74% | 2,427,760,900 | 20,632,131 | 675.7 |
15.58
27.22
24
|
|
60 tháng
(2021-02-24) |
10.75 | 88.48% | 3,280,032,500 | 7,348,809 | 213.3 |
8.32
27.99
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/04/2019 |
7.87
|
245,860 | 7.83 | 7.94 | 7.83 | 73,720 | 0 | 1.8 |
| 11/04/2019 |
7.83
|
56,400 | 7.78 | 7.94 | 7.81 | 15,000 | 0 | 0.4 |
| 10/04/2019 |
7.78
|
82,400 | 7.91 | 7.91 | 7.71 | 0 | 0 | 0 |
| 09/04/2019 |
7.91
|
139,830 | 7.92 | 7.97 | 7.86 | 10,000 | 1,580 | 0.2 |
| 08/04/2019 |
7.92
|
69,600 | 7.92 | 7.94 | 7.84 | 14,000 | 0 | 0.3 |
| 05/04/2019 |
7.92
|
83,660 | 7.87 | 7.94 | 7.87 | 50,000 | 0 | 1.2 |
| 04/04/2019 |
7.87
|
60,190 | 7.94 | 8.01 | 7.87 | 0 | 0 | 0 |
| 03/04/2019 |
7.94
|
113,710 | 7.84 | 7.99 | 7.78 | 4,000 | 1,250 | 0.1 |
| 02/04/2019 |
7.84
|
182,070 | 7.71 | 7.97 | 7.71 | 50,000 | 30,000 | 0.5 |
| 01/04/2019 |
7.71
|
48,570 | 7.78 | 7.84 | 7.71 | 0 | 0 | 0 |
| 29/03/2019 |
7.78
|
380,340 | 7.59 | 8.01 | 7.64 | 0 | 1,120 | -0.0 |
| 28/03/2019 |
7.59
|
50,990 | 7.59 | 7.74 | 7.58 | 0 | 0 | 0 |
| 27/03/2019 |
7.59
|
86,800 | 7.54 | 7.68 | 7.54 | 5,000 | 33,210 | -0.6 |
| 26/03/2019 |
7.54
|
121,670 | 7.54 | 7.84 | 7.51 | 300 | 56,940 | -1.3 |
| 25/03/2019 |
7.54
|
265,620 | 7.91 | 7.91 | 7.48 | 0 | 56,310 | -1.3 |
| 22/03/2019 |
7.91
|
196,210 | 8.07 | 8.17 | 7.91 | 0 | 44,150 | -1.1 |
| 21/03/2019 |
8.07
|
112,900 | 8.14 | 8.27 | 8.07 | 0 | 1,270 | -0.0 |
| 20/03/2019 |
8.14
|
281,440 | 8.21 | 8.27 | 8.01 | 50,000 | 23,470 | 0.6 |
| 19/03/2019 |
8.21
|
368,610 | 8.29 | 8.42 | 7.97 | 150,000 | 115,960 | 0.9 |
| 18/03/2019 |
8.29
|
340,640 | 8.12 | 8.42 | 8.12 | 80,910 | 15,540 | 1.6 |
| 15/03/2019 |
8.12
|
234,650 | 8.11 | 8.22 | 8.01 | 70,000 | 0 | 1.7 |
| 14/03/2019 |
8.11
|
502,610 | 7.86 | 8.27 | 7.86 | 265,020 | 173,640 | 2.2 |
| 13/03/2019 |
7.86
|
149,320 | 7.94 | 7.94 | 7.86 | 40,000 | 0 | 1.0 |
| 12/03/2019 |
7.94
|
235,910 | 7.87 | 7.97 | 7.78 | 25,000 | 86,500 | -1.4 |
| 11/03/2019 |
7.87
|
36,240 | 7.83 | 7.91 | 7.78 | 0 | 1,470 | -0.0 |
| 08/03/2019 |
7.83
|
35,030 | 7.87 | 7.92 | 7.74 | 2,130 | 0 | 0.1 |
| 07/03/2019 |
7.87
|
132,930 | 7.94 | 8.02 | 7.86 | 100 | 0 | 0.0 |
| 06/03/2019 |
7.94
|
96,430 | 7.81 | 7.96 | 7.84 | 0 | 0 | 0 |
| 05/03/2019 |
7.81
|
48,380 | 7.94 | 7.94 | 7.81 | 1,220 | 1,420 | -0.0 |
| 04/03/2019 |
7.94
|
92,260 | 7.91 | 7.99 | 7.91 | 2,000 | 1,320 | 0.0 |
| 01/03/2019 |
7.91
|
51,620 | 7.87 | 7.91 | 7.84 | 270 | 0 | 0.0 |
| 28/02/2019 |
7.87
|
156,270 | 7.91 | 7.91 | 7.83 | 80,970 | 1,440 | 1.9 |
| 27/02/2019 |
7.91
|
69,090 | 7.94 | 7.94 | 7.78 | 37,900 | 10 | 0.9 |
| 26/02/2019 |
7.94
|
230,490 | 7.63 | 7.94 | 7.63 | 122,340 | 2,580 | 2.9 |
| 25/02/2019 |
7.63
|
81,780 | 7.63 | 7.81 | 7.63 | 890 | 0 | 0.0 |
| 22/02/2019 |
7.63
|
205,940 | 7.84 | 7.84 | 7.63 | 900 | 600 | 0.0 |
| 21/02/2019 |
7.84
|
265,530 | 8.07 | 8.07 | 7.84 | 300 | 930 | -0.0 |
| 20/02/2019 |
8.07
|
88,740 | 8.06 | 8.11 | 7.96 | 4,460 | 260 | 0.1 |
| 19/02/2019 |
8.06
|
216,540 | 8.22 | 8.27 | 8.06 | 6,300 | 3,000 | 0.1 |
| 18/02/2019 |
8.22
|
241,310 | 8.11 | 8.34 | 8.14 | 2,390 | 13,480 | -0.3 |
| 15/02/2019 |
8.11
|
106,080 | 8.09 | 8.12 | 7.96 | 4,960 | 140 | 0.1 |
| 14/02/2019 |
8.09
|
172,610 | 8.14 | 8.21 | 8.07 | 0 | 0 | 0 |
| 13/02/2019 |
8.14
|
92,540 | 8.04 | 8.14 | 7.97 | 18,460 | 1,410 | 0.4 |
| 12/02/2019 |
8.04
|
164,840 | 8.04 | 8.17 | 7.94 | 0 | 250 | -0.0 |
| 11/02/2019 |
8.04
|
79,000 | 8.24 | 8.27 | 7.94 | 6,950 | 2,000 | 0.1 |
| 01/02/2019 |
8.24
|
234,270 | 7.97 | 8.27 | 7.97 | 100,500 | 31,700 | 1.7 |
| 31/01/2019 |
7.97
|
378,410 | 7.76 | 8.01 | 7.78 | 155,810 | 15,540 | 3.4 |
| 30/01/2019 |
7.76
|
54,920 | 7.71 | 7.87 | 7.71 | 1,000 | 0 | 0.0 |
| 29/01/2019 |
7.71
|
67,800 | 7.73 | 7.73 | 7.61 | 51,100 | 0 | 1.2 |
| 28/01/2019 |
7.73
|
104,170 | 7.66 | 7.74 | 7.66 | 79,000 | 0 | 1.8 |
| 25/01/2019 |
7.66
|
79,040 | 7.66 | 7.73 | 7.61 | 51,100 | 0 | 1.2 |
| 24/01/2019 |
7.66
|
53,150 | 7.61 | 7.71 | 7.58 | 32,620 | 5,000 | 0.6 |
| 23/01/2019 |
7.61
|
117,080 | 7.61 | 7.66 | 7.54 | 68,150 | 0 | 1.6 |
| 22/01/2019 |
7.61
|
100,150 | 7.81 | 7.84 | 7.59 | 21,450 | 0 | 0.5 |
| 21/01/2019 |
7.81
|
152,200 | 7.78 | 7.81 | 7.61 | 88,030 | 0 | 2.0 |
| 18/01/2019 |
7.78
|
94,520 | 7.79 | 7.81 | 7.71 | 69,960 | 0 | 1.6 |
| 17/01/2019 |
7.79
|
40,080 | 7.84 | 7.92 | 7.76 | 23,110 | 1,380 | 0.5 |
| 16/01/2019 |
7.84
|
41,850 | 7.91 | 7.94 | 7.83 | 27,710 | 940 | 0.6 |
| 15/01/2019 |
7.91
|
225,900 | 7.61 | 7.91 | 7.44 | 118,940 | 0 | 2.8 |
| 14/01/2019 |
7.61
|
45,310 | 7.54 | 7.61 | 7.51 | 1,750 | 1,750 | 0 |
| 11/01/2019 |
7.54
|
95,330 | 7.38 | 7.66 | 7.44 | 13,820 | 820 | 0.3 |
| 10/01/2019 |
7.38
|
13,750 | 7.44 | 7.49 | 7.38 | 0 | 200 | -0.0 |
| 09/01/2019 |
7.44
|
46,110 | 7.44 | 7.54 | 7.41 | 220 | 16,000 | -0.4 |
| 08/01/2019 |
7.44
|
59,080 | 7.48 | 7.48 | 7.40 | 0 | 0 | 0 |
| 07/01/2019 |
7.48
|
30,030 | 7.48 | 7.84 | 7.48 | 7,000 | 0 | 0.2 |
| 04/01/2019 |
7.48
|
108,730 | 7.41 | 7.51 | 6.98 | 910 | 0 | 0.0 |
| 03/01/2019 |
7.41
|
171,660 | 7.92 | 7.97 | 7.41 | 1,000 | 0 | 0.0 |
| 02/01/2019 |
7.92
|
100,400 | 8.21 | 8.21 | 7.86 | 80 | 0 | 0.0 |
| 28/12/2018 |
8.21
|
762,740 | 8.12 | 8.21 | 8.01 | 723,830 | 27,000 | 17.2 |
| 27/12/2018 |
8.12
|
278,680 | 8.09 | 8.17 | 7.94 | 234,920 | 12,250 | 5.4 |
| 26/12/2018 |
8.09
|
301,410 | 7.94 | 8.09 | 7.91 | 210,390 | 0 | 5.1 |
| 25/12/2018 |
7.94
|
226,250 | 8.02 | 8.02 | 7.61 | 65,000 | 0 | 1.6 |
| 24/12/2018 |
8.02
|
272,630 | 8.11 | 8.19 | 7.97 | 137,380 | 0 | 3.3 |
| 21/12/2018 |
8.11
|
567,470 | 7.81 | 8.11 | 7.74 | 136,860 | 162,600 | -0.6 |
| 20/12/2018 |
7.81
|
101,110 | 7.68 | 7.81 | 7.61 | 41,280 | 0 | 1.0 |
| 19/12/2018 |
7.68
|
105,990 | 7.68 | 7.68 | 7.58 | 60,880 | 0 | 1.4 |
| 18/12/2018 |
7.68
|
249,490 | 7.64 | 7.68 | 7.51 | 164,970 | 9,900 | 3.5 |
| 17/12/2018 |
7.64
|
176,970 | 7.74 | 7.74 | 7.58 | 115,310 | 0 | 2.6 |
| 14/12/2018 |
7.74
|
118,450 | 7.74 | 7.78 | 7.66 | 76,240 | 410 | 1.8 |
| 13/12/2018 |
7.74
|
266,970 | 7.73 | 7.78 | 7.71 | 112,460 | 160,640 | -1.1 |
| 12/12/2018 |
7.73
|
263,700 | 7.58 | 7.78 | 7.48 | 131,080 | 83,350 | 1.1 |
| 11/12/2018 |
7.58
|
220,720 | 7.58 | 7.61 | 7.48 | 104,740 | 44,600 | 1.4 |
| 10/12/2018 |
7.58
|
196,000 | 7.74 | 7.76 | 7.54 | 43,480 | 0 | 1.0 |
| 07/12/2018 |
7.74
|
247,060 | 7.71 | 7.78 | 7.64 | 51,500 | 95,000 | -1.0 |
| 06/12/2018 |
7.71
|
241,590 | 7.68 | 7.81 | 7.61 | 45,300 | 0 | 1.1 |
| 05/12/2018 |
7.68
|
282,660 | 7.78 | 7.83 | 7.58 | 41,250 | 20,460 | 0.5 |
| 04/12/2018 |
7.78
|
269,870 | 7.78 | 7.86 | 7.64 | 144,900 | 87,280 | 1.4 |
| 03/12/2018 |
7.78
|
318,660 | 7.44 | 7.81 | 7.46 | 84,060 | 94,770 | -0.2 |
| 30/11/2018 |
7.44
|
302,880 | 7.41 | 7.44 | 7.35 | 126,960 | 5,450 | 2.7 |
| 29/11/2018 |
7.41
|
342,330 | 7.18 | 7.48 | 7.21 | 20,870 | 0 | 0.5 |
| 28/11/2018 |
7.18
|
139,560 | 7.13 | 7.25 | 7.13 | 2,030 | 2,830 | -0.0 |
| 27/11/2018 |
7.13
|
314,190 | 7.05 | 7.21 | 7.05 | 29,170 | 53,960 | -0.5 |
| 26/11/2018 |
7.05
|
172,700 | 6.96 | 7.13 | 6.93 | 10,160 | 60,880 | -1.1 |
| 23/11/2018 |
6.96
|
82,760 | 7.05 | 7.08 | 6.96 | 0 | 0 | 0 |
| 22/11/2018 |
7.05
|
306,800 | 7.25 | 7.38 | 7.05 | 21,200 | 188,790 | -3.6 |
| 21/11/2018 |
7.25
|
233,800 | 7.20 | 7.25 | 6.98 | 47,120 | 50,000 | -0.1 |
| 20/11/2018 |
7.20
|
300,560 | 6.98 | 7.25 | 6.88 | 5,090 | 45,000 | -0.8 |
| 19/11/2018 |
6.98
|
210,900 | 6.92 | 7.20 | 6.95 | 70 | 95,510 | -2.0 |
| 16/11/2018 |
6.92
|
324,970 | 6.82 | 7.28 | 6.82 | 1,300 | 98,770 | -2.0 |
| 15/11/2018 |
6.82
|
371,670 | 7.11 | 7.21 | 6.82 | 26,300 | 50,000 | -0.5 |