| 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) |
-2.05 | -5.98% | 32,399,700 | 108,500 | 2.8 |
31.80
34.55
32.25
|
|
2 tháng
(2025-11-28) |
-0.15 | -0.46% | 57,745,000 | 425,400 | 13.4 |
31.80
34.55
32.25
|
|
3 tháng
(2025-10-29) |
-2.50 | -7.19% | 85,415,300 | -359,900 | -14.4 |
31.80
35.90
32.25
|
|
6 tháng
(2025-07-31) |
-8.75 | -21.34% | 312,138,100 | -5,201,400 | -219.0 |
31.80
42.80
32.25
|
|
12 tháng
(2025-02-03) |
-4.55 | -12.36% | 835,790,000 | -13,163,258 | -545.0 |
31.80
46.40
32.25
|
|
24 tháng
(2024-02-07) |
1.32 | 4.28% | 1,339,482,900 | -9,832,788 | -347.5 |
30.77
46.40
32.25
|
|
36 tháng
(2023-02-13) |
22.32 | 224.78% | 1,806,562,400 | -1,102,565 | 10.0 |
9.93
46.40
32.25
|
|
60 tháng
(2021-02-22) |
25.69 | 391.71% | 2,203,832,100 | 4,926,781 | 364.3 |
6.52
46.40
32.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/11/2018 |
5.02
|
14,780 | 5.14 | 5.14 | 4.96 | 600 | 0 | 0.0 |
| 09/11/2018 |
5.14
|
14,940 | 5.17 | 5.17 | 5.08 | 1,500 | 0 | 0.0 |
| 08/11/2018 |
5.17
|
23,490 | 5.17 | 5.21 | 5.08 | 2,010 | 0 | 0.0 |
| 07/11/2018 |
5.17
|
9,430 | 5.17 | 5.21 | 5.17 | 0 | 0 | 0 |
| 06/11/2018 |
5.17
|
27,670 | 5.17 | 5.22 | 5.14 | 500 | 0 | 0.0 |
| 05/11/2018 |
5.17
|
20,280 | 5.25 | 5.25 | 5.08 | 500 | 0 | 0.0 |
| 02/11/2018 |
5.25
|
60,420 | 4.96 | 5.30 | 4.96 | 3,000 | 0 | 0.1 |
| 01/11/2018 |
4.96
|
19,200 | 4.93 | 4.99 | 4.95 | 2,000 | 0 | 0.0 |
| 31/10/2018 |
4.93
|
69,280 | 4.92 | 5.01 | 4.92 | 0 | 0 | 0 |
| 30/10/2018 |
4.92
|
58,740 | 4.90 | 4.95 | 4.82 | 0 | 1,900 | -0.0 |
| 29/10/2018 |
4.90
|
20,290 | 4.96 | 4.96 | 4.87 | 0 | 10 | -0.0 |
| 26/10/2018 |
4.96
|
15,500 | 4.93 | 5.01 | 4.90 | 0 | 1,130 | -0.0 |
| 25/10/2018 |
4.93
|
95,880 | 5.02 | 5.02 | 4.81 | 0 | 0 | 0 |
| 24/10/2018 |
5.02
|
38,360 | 5.02 | 5.02 | 4.92 | 3,000 | 0 | 0.0 |
| 23/10/2018 |
5.02
|
32,600 | 5.02 | 5.02 | 4.87 | 0 | 0 | 0 |
| 22/10/2018 |
5.02
|
26,180 | 4.95 | 5.05 | 4.96 | 0 | 0 | 0 |
| 19/10/2018 |
4.95
|
10,130 | 5.02 | 5.02 | 4.93 | 500 | 100 | 0.0 |
| 18/10/2018 |
5.02
|
31,300 | 5.14 | 5.14 | 5.01 | 0 | 1,500 | -0.0 |
| 17/10/2018 |
5.14
|
38,290 | 5.04 | 5.17 | 5.02 | 8,000 | 2,320 | 0.1 |
| 16/10/2018 |
5.04
|
61,950 | 4.76 | 5.08 | 4.81 | 30,000 | 0 | 0.5 |
| 15/10/2018 |
4.76
|
128,490 | 4.96 | 4.96 | 4.73 | 0 | 0 | 0 |
| 12/10/2018 |
4.96
|
105,520 | 4.90 | 4.99 | 4.84 | 21,750 | 0 | 0.3 |
| 11/10/2018 |
4.90
|
159,400 | 5.02 | 5.02 | 4.72 | 50,000 | 10 | 0.8 |
| 10/10/2018 |
5.02
|
37,770 | 5.17 | 5.17 | 4.99 | 0 | 0 | 0 |
| 09/10/2018 |
5.17
|
54,010 | 4.99 | 5.17 | 4.96 | 0 | 0 | 0 |
| 08/10/2018 |
4.99
|
53,660 | 5.05 | 5.05 | 4.90 | 100 | 0 | 0.0 |
| 05/10/2018 |
5.05
|
102,360 | 5.14 | 5.16 | 5.05 | 280 | 0 | 0.0 |
| 04/10/2018 |
5.14
|
76,920 | 5.08 | 5.14 | 5.08 | 0 | 150 | -0.0 |
| 03/10/2018 |
5.08
|
46,510 | 5.11 | 5.17 | 5.05 | 100 | 0 | 0.0 |
| 02/10/2018 |
5.11
|
109,610 | 5.08 | 5.24 | 4.96 | 1,710 | 5,500 | -0.1 |
| 01/10/2018 |
5.08
|
119,100 | 5.11 | 5.14 | 4.90 | 0 | 0 | 0 |
| 28/09/2018 |
5.11
|
150,130 | 5.24 | 5.24 | 5.02 | 2,190 | 0 | 0.0 |
| 27/09/2018 |
5.24
|
272,170 | 4.96 | 5.30 | 5.11 | 3,000 | 1,200 | 0.0 |
| 26/09/2018 |
4.96
|
307,400 | 4.64 | 4.96 | 4.66 | 35,000 | 7,470 | 0.4 |
| 25/09/2018 |
4.64
|
122,490 | 4.46 | 4.66 | 4.55 | 0 | 0 | 0 |
| 24/09/2018 |
4.46
|
214,120 | 4.17 | 4.46 | 4.17 | 0 | 0 | 0 |
| 21/09/2018 |
4.17
|
74,110 | 4.11 | 4.26 | 4.12 | 2,000 | 0 | 0.0 |
| 20/09/2018 |
4.11
|
20,090 | 4.15 | 4.15 | 4.11 | 0 | 0 | 0 |
| 19/09/2018 |
4.15
|
67,730 | 4.08 | 4.19 | 4.05 | 0 | 0 | 0 |
| 18/09/2018 |
4.08
|
17,510 | 4.05 | 4.08 | 3.99 | 0 | 0 | 0 |
| 17/09/2018 |
4.05
|
11,590 | 4.02 | 4.05 | 3.99 | 2,000 | 0 | 0.0 |
| 14/09/2018 |
4.02
|
15,260 | 3.99 | 4.06 | 3.99 | 0 | 500 | -0.0 |
| 13/09/2018 |
3.99
|
14,310 | 3.99 | 4.00 | 3.99 | 0 | 0 | 0 |
| 12/09/2018 |
3.99
|
3,540 | 4.02 | 4.05 | 3.99 | 2,000 | 0 | 0.0 |
| 11/09/2018 |
4.02
|
2,280 | 3.97 | 4.03 | 3.99 | 40 | 0 | 0.0 |
| 10/09/2018 |
3.97
|
10,920 | 3.99 | 4.03 | 3.97 | 0 | 0 | 0 |
| 07/09/2018 |
3.99
|
11,800 | 3.97 | 4.00 | 3.99 | 0 | 0 | 0 |
| 06/09/2018 |
3.97
|
28,440 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 |
| 05/09/2018 |
3.96
|
37,010 | 3.99 | 3.99 | 3.96 | 0 | 4,300 | -0.1 |
| 04/09/2018 |
3.99
|
17,280 | 4.02 | 4.02 | 3.99 | 100 | 0 | 0.0 |
| 31/08/2018 |
4.02
|
24,870 | 4.00 | 4.03 | 3.99 | 0 | 0 | 0 |
| 30/08/2018 |
4.00
|
9,030 | 3.99 | 4.00 | 3.97 | 0 | 930 | -0.0 |
| 29/08/2018 |
3.99
|
3,080 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 28/08/2018 |
3.99
|
9,940 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 |
| 27/08/2018 |
4.02
|
8,410 | 3.99 | 4.03 | 3.97 | 0 | 0 | 0 |
| 24/08/2018 |
3.99
|
7,850 | 4.03 | 4.03 | 3.99 | 0 | 1,100 | -0.0 |
| 23/08/2018 |
4.03
|
3,090 | 4.03 | 4.03 | 3.97 | 0 | 0 | 0 |
| 22/08/2018 |
4.03
|
21,090 | 3.99 | 4.03 | 3.99 | 6,000 | 0 | 0.1 |
| 21/08/2018 |
3.99
|
1,770 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 |
| 20/08/2018 |
4.02
|
9,080 | 4.03 | 4.05 | 3.96 | 0 | 0 | 0 |
| 17/08/2018 |
4.03
|
6,410 | 4.05 | 4.05 | 3.96 | 0 | 0 | 0 |
| 16/08/2018 |
4.05
|
1,240 | 4.02 | 4.05 | 3.97 | 0 | 0 | 0 |
| 15/08/2018 |
4.02
|
41,320 | 3.96 | 4.11 | 3.96 | 4,000 | 0 | 0.1 |
| 14/08/2018 |
3.96
|
21,770 | 3.99 | 3.99 | 3.96 | 0 | 0 | 0 |
| 13/08/2018 |
3.99
|
4,370 | 3.99 | 3.99 | 3.96 | 0 | 0 | 0 |
| 10/08/2018 |
3.99
|
48,590 | 3.99 | 4.00 | 3.96 | 0 | 0 | 0 |
| 09/08/2018 |
3.99
|
42,320 | 3.97 | 4.00 | 3.96 | 0 | 0 | 0 |
| 08/08/2018 |
3.97
|
10,510 | 3.99 | 3.99 | 3.97 | 0 | 0 | 0 |
| 07/08/2018 |
3.99
|
37,340 | 4.00 | 4.02 | 3.96 | 2,360 | 0 | 0.0 |
| 06/08/2018 |
4.00
|
35,550 | 3.99 | 4.00 | 3.96 | 0 | 0 | 0 |
| 03/08/2018 |
3.99
|
2,480 | 4.09 | 4.09 | 3.99 | 0 | 0 | 0 |
| 02/08/2018 |
4.09
|
4,100 | 4.09 | 4.09 | 3.96 | 0 | 0 | 0 |
| 01/08/2018 |
4.09
|
39,820 | 4.17 | 4.17 | 3.96 | 0 | 0 | 0 |
| 31/07/2018 |
4.17
|
2,180 | 4.20 | 4.26 | 4.05 | 0 | 10 | -0.0 |
| 30/07/2018 |
4.20
|
58,220 | 3.96 | 4.20 | 3.96 | 0 | 0 | 0 |
| 27/07/2018 |
3.96
|
10,410 | 4.06 | 4.06 | 3.90 | 1,000 | 0 | 0.0 |
| 26/07/2018 |
4.06
|
40,300 | 3.99 | 4.06 | 3.90 | 7,500 | 0 | 0.1 |
| 25/07/2018 |
3.99
|
4,100 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 |
| 24/07/2018 |
4.02
|
9,480 | 4.05 | 4.05 | 3.96 | 0 | 0 | 0 |
| 23/07/2018 |
4.05
|
27,790 | 4.06 | 4.14 | 4.02 | 0 | 0 | 0 |
| 20/07/2018 |
4.06
|
25,720 | 4.03 | 4.06 | 4.02 | 0 | 0 | 0 |
| 19/07/2018 |
4.03
|
4,830 | 4.11 | 4.11 | 4.03 | 10 | 0 | 0.0 |
| 18/07/2018 |
4.11
|
7,280 | 4.08 | 4.20 | 4.05 | 2,000 | 0 | 0.0 |
| 17/07/2018 |
4.08
|
14,130 | 4.02 | 4.08 | 3.96 | 0 | 0 | 0 |
| 16/07/2018 |
4.02
|
1,780 | 4.03 | 4.03 | 4.00 | 0 | 0 | 0 |
| 13/07/2018 |
4.03
|
6,230 | 4.03 | 4.05 | 3.94 | 0 | 0 | 0 |
| 12/07/2018 |
4.03
|
4,790 | 4.02 | 4.03 | 3.96 | 2,980 | 0 | 0.0 |
| 11/07/2018 |
4.02
|
8,840 | 4.05 | 4.05 | 3.93 | 3,400 | 4,280 | -0.0 |
| 10/07/2018 |
4.05
|
14,480 | 4.11 | 4.11 | 3.96 | 1,440 | 0 | 0.0 |
| 09/07/2018 |
4.11
|
15,790 | 4.03 | 4.11 | 3.96 | 1,980 | 0 | 0.0 |
| 06/07/2018 |
4.03
|
16,970 | 3.99 | 4.03 | 3.96 | 1,250 | 0 | 0.0 |
| 05/07/2018 |
3.99
|
23,790 | 4.02 | 4.03 | 3.90 | 1,980 | 1,000 | 0.0 |
| 04/07/2018 |
4.02
|
23,320 | 3.97 | 4.02 | 3.96 | 1,980 | 100 | 0.0 |
| 03/07/2018 |
3.97
|
43,440 | 4.02 | 4.17 | 3.97 | 6,380 | 2,900 | 0.0 |
| 02/07/2018 |
4.02
|
135,840 | 4.26 | 4.26 | 3.97 | 77,580 | 240 | 1.0 |
| 29/06/2018 |
4.26
|
46,270 | 4.20 | 4.26 | 4.06 | 2,070 | 0 | 0.0 |
| 28/06/2018 |
4.20
|
20,600 | 4.11 | 4.20 | 3.96 | 1,950 | 230 | 0.0 |
| 27/06/2018 |
4.11
|
7,300 | 4.11 | 4.11 | 4.05 | 0 | 30 | -0.0 |
| 26/06/2018 |
4.11
|
11,520 | 4.06 | 4.11 | 3.99 | 0 | 40 | -0.0 |
| 25/06/2018 |
4.06
|
3,700 | 4.02 | 4.20 | 4.02 | 0 | 770 | -0.0 |