| 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) |
0.25 | 0.95% | 27,565,700 | -3,725,400 | -97.5 |
24.95
27.60
27.05
|
|
2 tháng
(2025-12-01) |
-2.80 | -9.49% | 51,236,200 | -3,347,000 | -88.0 |
24.95
29.50
27.05
|
|
3 tháng
(2025-10-30) |
-3.90 | -12.75% | 97,266,500 | -4,332,100 | -116.0 |
24.95
30.80
27.05
|
|
6 tháng
(2025-08-01) |
4.17 | 18.49% | 366,592,800 | 1,529,470 | 15.0 |
22.53
32.82
27.05
|
|
12 tháng
(2025-02-03) |
10.02 | 60.08% | 675,284,000 | 5,146,215 | 65.0 |
12.20
32.82
27.05
|
|
24 tháng
(2024-02-15) |
11.60 | 76.84% | 1,062,130,900 | 3,633,245 | 27.9 |
12.20
32.82
27.05
|
|
36 tháng
(2023-02-13) |
11.90 | 80.47% | 1,521,322,300 | -1,053,120 | -125.5 |
11.92
32.82
27.05
|
|
60 tháng
(2021-02-23) |
17.19 | 180.75% | 2,020,106,500 | 4,709,958 | 72.5 |
7.54
32.82
27.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2018 |
11.30
|
626,950 | 11.20 | 11.78 | 11.00 | 3,780 | 2,450 | 0.0 |
| 12/11/2018 |
11.20
|
685,800 | 10.47 | 11.20 | 10.21 | 22,500 | 4,400 | 0.5 |
| 09/11/2018 |
10.47
|
1,032,750 | 10.15 | 10.70 | 10.13 | 1,300 | 3,160 | -0.1 |
| 08/11/2018 |
10.15
|
900,350 | 9.72 | 10.25 | 9.79 | 1,000 | 11,300 | -0.3 |
| 07/11/2018 |
9.72
|
772,710 | 9.57 | 9.87 | 9.40 | 0 | 0 | 0 |
| 06/11/2018 |
9.57
|
720,950 | 9.74 | 9.74 | 9.57 | 500 | 300 | 0.0 |
| 05/11/2018 |
9.74
|
749,930 | 9.74 | 9.74 | 9.46 | 0 | 0 | 0 |
| 02/11/2018 |
9.74
|
1,011,160 | 9.31 | 9.74 | 9.25 | 0 | 9,400 | -0.2 |
| 01/11/2018 |
9.31
|
700,810 | 9.46 | 9.57 | 9.23 | 2,400 | 9,440 | -0.2 |
| 31/10/2018 |
9.46
|
1,190,770 | 8.86 | 9.46 | 8.89 | 1,200 | 800 | 0.0 |
| 30/10/2018 |
8.86
|
454,740 | 8.86 | 8.93 | 8.78 | 0 | 3,540 | -0.1 |
| 29/10/2018 |
8.86
|
572,610 | 8.86 | 8.89 | 8.71 | 0 | 2,000 | -0.0 |
| 26/10/2018 |
8.86
|
746,880 | 8.82 | 8.97 | 8.74 | 0 | 0 | 0 |
| 25/10/2018 |
8.82
|
678,780 | 9.06 | 9.06 | 8.56 | 1,300 | 6,080 | -0.1 |
| 24/10/2018 |
9.06
|
865,120 | 9.08 | 9.19 | 8.63 | 62,020 | 0 | 1.5 |
| 23/10/2018 |
9.08
|
784,390 | 8.97 | 9.19 | 8.82 | 21,000 | 0 | 0.5 |
| 22/10/2018 |
8.97
|
1,511,990 | 8.78 | 9.19 | 8.71 | 2,000 | 5,890 | -0.1 |
| 19/10/2018 |
8.78
|
1,126,840 | 8.63 | 8.89 | 8.37 | 1,000 | 11,500 | -0.2 |
| 18/10/2018 |
8.63
|
883,130 | 8.86 | 8.93 | 8.56 | 4,570 | 0 | 0.1 |
| 17/10/2018 |
8.86
|
887,470 | 8.82 | 9.19 | 8.78 | 220 | 1,880 | -0.0 |
| 16/10/2018 |
8.82
|
792,090 | 8.56 | 8.82 | 8.44 | 2,830 | 1,200 | 0.0 |
| 15/10/2018 |
8.56
|
539,470 | 8.67 | 8.74 | 8.52 | 0 | 18,140 | -0.4 |
| 12/10/2018 |
8.67
|
820,210 | 8.29 | 8.67 | 8.07 | 500 | 2,700 | -0.0 |
| 11/10/2018 |
8.29
|
1,089,630 | 8.82 | 8.82 | 8.24 | 0 | 24,060 | -0.5 |
| 10/10/2018 |
8.82
|
594,430 | 8.69 | 8.89 | 8.67 | 500 | 1,000 | -0.0 |
| 09/10/2018 |
8.69
|
537,030 | 8.44 | 8.82 | 8.44 | 1,000 | 2,630 | -0.0 |
| 08/10/2018 |
8.44
|
684,700 | 8.67 | 8.71 | 8.44 | 0 | 28,070 | -0.6 |
| 05/10/2018 |
8.67
|
460,860 | 8.82 | 8.82 | 8.67 | 0 | 9,830 | -0.2 |
| 04/10/2018 |
8.82
|
594,820 | 8.93 | 8.97 | 8.74 | 3,200 | 8,320 | -0.1 |
| 03/10/2018 |
8.93
|
1,031,800 | 8.78 | 9.12 | 8.78 | 9,900 | 500 | 0.2 |
| 02/10/2018 |
8.78
|
1,117,050 | 8.26 | 8.78 | 8.18 | 2,000 | 42,000 | -0.9 |
| 01/10/2018 |
8.26
|
669,570 | 8.26 | 8.29 | 8.11 | 0 | 0 | 0 |
| 28/09/2018 |
8.26
|
526,440 | 8.26 | 8.37 | 8.14 | 500 | 1,020 | -0.0 |
| 27/09/2018 |
8.26
|
567,420 | 8.22 | 8.33 | 8.03 | 20 | 500 | -0.0 |
| 26/09/2018 |
8.22
|
898,320 | 8.03 | 8.26 | 7.88 | 0 | 0 | 0 |
| 25/09/2018 |
8.03
|
571,750 | 8.29 | 8.44 | 8.03 | 0 | 0 | 0 |
| 24/09/2018 |
8.29
|
600,740 | 8.05 | 8.29 | 8.03 | 20 | 0 | 0.0 |
| 21/09/2018 |
8.05
|
617,310 | 7.96 | 8.11 | 7.81 | 0 | 1,500 | -0.0 |
| 20/09/2018 |
7.96
|
446,730 | 8.03 | 8.14 | 7.84 | 200 | 0 | 0.0 |
| 19/09/2018 |
8.03
|
721,190 | 8.14 | 8.37 | 7.99 | 1,000 | 0 | 0.0 |
| 18/09/2018 |
8.14
|
751,680 | 7.69 | 8.18 | 7.69 | 10 | 3,000 | -0.1 |
| 17/09/2018 |
7.69
|
815,080 | 7.43 | 7.69 | 7.51 | 30 | 0 | 0.0 |
| 14/09/2018 |
7.43
|
517,070 | 7.32 | 7.54 | 7.28 | 11,000 | 0 | 0.2 |
| 13/09/2018 |
7.32
|
423,140 | 7.39 | 7.47 | 7.28 | 550 | 10 | 0.0 |
| 12/09/2018 |
7.39
|
469,810 | 7.43 | 7.58 | 7.37 | 80 | 0 | 0.0 |
| 11/09/2018 |
7.43
|
571,660 | 7.24 | 7.43 | 7.13 | 0 | 2,000 | -0.0 |
| 10/09/2018 |
7.24
|
399,540 | 7.21 | 7.28 | 7.13 | 600 | 100 | 0.0 |
| 07/09/2018 |
7.21
|
603,210 | 7.09 | 7.28 | 7.02 | 1,410 | 12,000 | -0.2 |
| 06/09/2018 |
7.09
|
426,220 | 6.79 | 7.09 | 6.75 | 1,500 | 0 | 0.0 |
| 05/09/2018 |
6.79
|
263,000 | 6.38 | 6.81 | 6.38 | 100 | 0 | 0.0 |
| 04/09/2018 |
6.38
|
265,660 | 6.75 | 6.75 | 6.34 | 15,100 | 4,000 | 0.2 |
| 31/08/2018 |
6.75
|
216,520 | 6.70 | 6.75 | 6.68 | 0 | 0 | 0 |
| 30/08/2018 |
6.70
|
299,490 | 6.91 | 6.91 | 6.64 | 0 | 140,410 | -2.5 |
| 29/08/2018 |
6.91
|
323,440 | 7.06 | 7.06 | 6.91 | 15,000 | 0 | 0.3 |
| 28/08/2018 |
7.06
|
339,060 | 7.06 | 7.17 | 7.02 | 25,000 | 0 | 0.5 |
| 27/08/2018 |
7.06
|
284,450 | 7.09 | 7.13 | 7.00 | 0 | 0 | 0 |
| 24/08/2018 |
7.09
|
609,560 | 7.09 | 7.24 | 6.87 | 0 | 100 | -0.0 |
| 23/08/2018 |
7.09
|
457,030 | 7.17 | 7.17 | 6.91 | 540 | 0 | 0.0 |
| 22/08/2018 |
7.17
|
519,900 | 6.98 | 7.17 | 6.98 | 1,000 | 2,000 | -0.0 |
| 21/08/2018 |
6.98
|
457,660 | 6.81 | 6.98 | 6.81 | 8,010 | 0 | 0.1 |
| 20/08/2018 |
6.81
|
289,590 | 6.68 | 6.83 | 6.72 | 0 | 100 | -0.0 |
| 17/08/2018 |
6.68
|
167,150 | 6.55 | 6.68 | 6.55 | 0 | 0 | 0 |
| 16/08/2018 |
6.55
|
132,740 | 6.62 | 6.62 | 6.45 | 0 | 0 | 0 |
| 15/08/2018 |
6.62
|
236,820 | 6.68 | 6.72 | 6.34 | 0 | 0 | 0 |
| 14/08/2018 |
6.68
|
391,950 | 6.53 | 6.79 | 6.57 | 1,000 | 0 | 0.0 |
| 13/08/2018 |
6.53
|
321,940 | 6.12 | 6.53 | 6.15 | 2,000 | 0 | 0.0 |
| 10/08/2018 |
6.12
|
221,940 | 5.82 | 6.12 | 5.63 | 0 | 10,900 | -0.2 |
| 09/08/2018 |
5.82
|
490,120 | 6.19 | 6.19 | 5.76 | 30 | 29,570 | -0.5 |
| 08/08/2018 |
6.19
|
445,140 | 6.62 | 6.62 | 6.17 | 0 | 1,000 | -0.0 |
| 07/08/2018 |
6.62
|
163,460 | 6.75 | 6.75 | 6.60 | 0 | 0 | 0 |
| 06/08/2018 |
6.75
|
461,200 | 6.75 | 6.87 | 6.64 | 0 | 0 | 0 |
| 03/08/2018 |
6.75
|
2,229,750 | 6.53 | 6.94 | 6.51 | 512,220 | 0 | 9.1 |
| 02/08/2018 |
6.53
|
485,210 | 6.75 | 6.75 | 6.53 | 0 | 0 | 0 |
| 01/08/2018 |
6.75
|
745,690 | 6.75 | 6.79 | 6.62 | 0 | 0 | 0 |
| 31/07/2018 |
6.75
|
967,950 | 6.75 | 6.94 | 6.53 | 0 | 0 | 0 |
| 30/07/2018 |
6.75
|
796,920 | 6.83 | 6.83 | 6.62 | 3,000 | 1,000 | 0.0 |
| 27/07/2018 |
6.83
|
1,032,280 | 6.75 | 6.94 | 6.49 | 30 | 16,100 | -0.3 |
| 26/07/2018 |
6.75
|
808,980 | 6.94 | 6.94 | 6.53 | 0 | 1,000 | -0.0 |
| 25/07/2018 |
6.94
|
806,040 | 7.13 | 7.13 | 6.72 | 3,360 | 2,000 | 0.0 |
| 24/07/2018 |
7.13
|
896,350 | 7.24 | 7.32 | 7.02 | 476,180 | 0 | 9.0 |
| 23/07/2018 |
7.24
|
741,000 | 7.28 | 7.36 | 7.13 | 0 | 0 | 0 |
| 20/07/2018 |
7.28
|
927,170 | 7.11 | 7.51 | 7.17 | 13,000 | 1,000 | 0.2 |
| 19/07/2018 |
7.11
|
489,710 | 7.09 | 7.32 | 7.07 | 30,380 | 0 | 0.6 |
| 18/07/2018 |
7.09
|
670,460 | 7.02 | 7.21 | 6.87 | 0 | 1,000 | -0.0 |
| 17/07/2018 |
7.02
|
606,760 | 6.98 | 7.09 | 6.57 | 31,660 | 18,230 | 0.3 |
| 16/07/2018 |
6.98
|
650,930 | 6.98 | 7.21 | 6.60 | 1,000 | 2,370 | -0.0 |
| 13/07/2018 |
6.98
|
415,050 | 6.98 | 7.09 | 6.79 | 540 | 3,500 | -0.1 |
| 12/07/2018 |
6.98
|
487,630 | 7.07 | 7.13 | 6.87 | 5,010 | 0 | 0.1 |
| 11/07/2018 |
7.07
|
963,830 | 7.43 | 7.43 | 7.06 | 465,530 | 0 | 8.9 |
| 10/07/2018 |
7.43
|
593,250 | 7.36 | 7.69 | 7.32 | 12,340 | 0 | 0.2 |
| 09/07/2018 |
7.36
|
628,710 | 6.94 | 7.41 | 7.02 | 92,560 | 700 | 1.7 |
| 06/07/2018 |
6.94
|
649,770 | 6.75 | 7.06 | 6.79 | 11,440 | 800 | 0.2 |
| 05/07/2018 |
6.75
|
607,530 | 6.75 | 6.83 | 6.38 | 9,020 | 10,000 | -0.0 |
| 04/07/2018 |
6.75
|
785,170 | 7.09 | 7.09 | 6.60 | 1,600 | 14,610 | -0.2 |
| 03/07/2018 |
7.09
|
451,510 | 7.62 | 7.62 | 7.09 | 3,600 | 14,500 | -0.2 |
| 02/07/2018 |
7.62
|
585,800 | 8.18 | 8.18 | 7.62 | 1,710 | 2,000 | -0.0 |
| 29/06/2018 |
8.18
|
551,270 | 8.20 | 8.26 | 7.96 | 0 | 16,500 | -0.4 |
| 28/06/2018 |
8.20
|
842,270 | 8.80 | 8.80 | 8.20 | 26,100 | 80,000 | -1.2 |
| 27/06/2018 |
8.80
|
813,060 | 9.01 | 9.08 | 8.39 | 2,000 | 0 | 0.0 |
| 26/06/2018 |
9.01
|
499,130 | 9.01 | 9.08 | 8.82 | 0 | 0 | 0 |