| 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) |
-0.35 | -2.30% | 103,421,500 | 158,400 | 1.6 |
14.45
16.15
15.15
|
|
2 tháng
(2025-12-01) |
-1.15 | -7.19% | 178,466,000 | 733,200 | 9.6 |
14.45
16.30
15.15
|
|
3 tháng
(2025-10-30) |
-1.10 | -6.90% | 350,233,300 | 1,520,900 | 21.1 |
14.45
17.25
15.15
|
|
6 tháng
(2025-08-01) |
-0.65 | -4.19% | 1,405,584,900 | -5,896,500 | -110.4 |
14.45
19.90
15.15
|
|
12 tháng
(2025-02-03) |
1.25 | 9.19% | 2,654,442,700 | -2,854,433 | -66.9 |
11.30
19.90
15.15
|
|
24 tháng
(2024-02-15) |
-4.43 | -22.98% | 4,038,455,400 | -21,659,229 | -468.7 |
11.30
20.88
15.15
|
|
36 tháng
(2023-02-13) |
4.33 | 41.20% | 6,544,141,100 | -5,857,445 | -138.6 |
10.52
20.88
15.15
|
|
60 tháng
(2021-02-23) |
5.19 | 53.68% | 10,455,606,500 | -14,764,670 | -562.7 |
5.76
35.03
15.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2018 |
4.71
|
326,260 | 4.82 | 4.82 | 4.65 | 5,000 | 510 | 0.0 |
| 12/11/2018 |
4.82
|
238,780 | 4.97 | 4.97 | 4.78 | 10 | 0 | 0 |
| 09/11/2018 |
4.97
|
585,480 | 5.18 | 5.22 | 4.88 | 3,280 | 0 | 0.0 |
| 08/11/2018 |
5.18
|
500,720 | 5.25 | 5.34 | 5.18 | 100 | 6,400 | -0.1 |
| 07/11/2018 |
5.25
|
568,670 | 5.33 | 5.33 | 5.18 | 20,010 | 0 | 0.2 |
| 06/11/2018 |
5.33
|
902,360 | 5.23 | 5.36 | 5.20 | 2,600 | 0 | 0.0 |
| 05/11/2018 |
5.23
|
750,660 | 4.95 | 5.25 | 4.95 | 10 | 0 | 0 |
| 02/11/2018 |
4.95
|
3,414,820 | 5.32 | 5.32 | 4.95 | 391,160 | 901,320 | -4.5 |
| 01/11/2018 |
5.32
|
2,902,440 | 5.72 | 5.72 | 5.32 | 179,100 | 679,570 | -4.7 |
| 31/10/2018 |
5.72
|
1,586,390 | 6.14 | 6.14 | 5.72 | 110,000 | 0 | 1.1 |
| 30/10/2018 |
6.14
|
672,940 | 6.26 | 6.37 | 6.14 | 0 | 500 | -0.0 |
| 29/10/2018 |
6.26
|
286,240 | 6.37 | 6.49 | 6.20 | 5,000 | 0 | 0.1 |
| 26/10/2018 |
6.37
|
347,790 | 6.54 | 6.80 | 6.37 | 1,300 | 1,000 | 0.0 |
| 25/10/2018 |
6.54
|
609,190 | 6.72 | 6.72 | 6.37 | 100,000 | 0 | 1.1 |
| 24/10/2018 |
6.72
|
622,510 | 7.09 | 7.23 | 6.66 | 210 | 0 | 0.0 |
| 23/10/2018 |
7.09
|
858,900 | 7.46 | 7.46 | 6.95 | 46,500 | 0 | 0.6 |
| 22/10/2018 |
7.46
|
729,170 | 7.52 | 7.66 | 7.46 | 500,200 | 0 | 6.6 |
| 19/10/2018 |
7.52
|
458,770 | 7.61 | 7.63 | 7.35 | 200 | 0 | 0.0 |
| 18/10/2018 |
7.61
|
1,147,360 | 7.84 | 7.89 | 7.61 | 500,500 | 0 | 6.8 |
| 17/10/2018 |
7.84
|
1,158,160 | 7.61 | 7.86 | 7.61 | 800,000 | 200 | 10.8 |
| 16/10/2018 |
7.61
|
1,029,180 | 7.63 | 7.84 | 7.52 | 800,300 | 0 | 10.8 |
| 15/10/2018 |
7.63
|
869,880 | 7.69 | 7.69 | 7.35 | 505,500 | 260 | 6.6 |
| 12/10/2018 |
7.69
|
1,366,900 | 7.43 | 7.75 | 7.23 | 541,830 | 5,000 | 7.1 |
| 11/10/2018 |
7.43
|
1,966,740 | 7.81 | 7.81 | 7.26 | 1,690 | 23,000 | -0.3 |
| 10/10/2018 |
7.81
|
3,329,560 | 8.32 | 8.38 | 7.75 | 0 | 300,000 | -4.2 |
| 09/10/2018 |
8.32
|
950,320 | 8.61 | 8.67 | 8.32 | 40 | 241,670 | -3.6 |
| 08/10/2018 |
8.61
|
1,332,360 | 8.44 | 8.73 | 8.15 | 17,500 | 0 | 0.3 |
| 05/10/2018 |
8.44
|
1,835,660 | 8.70 | 8.75 | 8.44 | 3,000 | 0 | 0.0 |
| 04/10/2018 |
8.70
|
1,369,750 | 8.75 | 8.81 | 8.55 | 1,750 | 6,400 | -0.1 |
| 03/10/2018 |
8.75
|
972,230 | 8.67 | 8.84 | 8.67 | 2,000 | 13,360 | -0.2 |
| 02/10/2018 |
8.67
|
1,375,040 | 8.96 | 9.01 | 8.67 | 1,500 | 360,000 | -5.5 |
| 01/10/2018 |
8.96
|
5,723,590 | 8.55 | 9.13 | 8.44 | 4,100 | 525,200 | -8.0 |
| 28/09/2018 |
8.55
|
1,153,190 | 8.58 | 8.64 | 8.50 | 13,360 | 0 | 0.2 |
| 27/09/2018 |
8.58
|
768,880 | 8.55 | 8.61 | 8.41 | 1,250 | 4,000 | -0.0 |
| 26/09/2018 |
8.55
|
1,062,120 | 8.52 | 8.73 | 8.41 | 0 | 0 | 0 |
| 25/09/2018 |
8.52
|
995,630 | 8.52 | 8.55 | 8.38 | 0 | 0 | 0 |
| 24/09/2018 |
8.52
|
1,110,000 | 8.73 | 8.78 | 8.50 | 27,850 | 110 | 0.4 |
| 21/09/2018 |
8.73
|
2,125,300 | 8.35 | 8.73 | 8.35 | 3,550 | 1,700 | 0.0 |
| 20/09/2018 |
8.35
|
913,400 | 8.15 | 8.47 | 8.04 | 610 | 0 | 0.0 |
| 19/09/2018 |
8.15
|
1,697,730 | 7.86 | 8.27 | 7.92 | 6,000 | 13,460 | -0.1 |
| 18/09/2018 |
7.86
|
896,020 | 7.46 | 7.89 | 7.29 | 5,890 | 300 | 0.1 |
| 17/09/2018 |
7.46
|
146,480 | 7.52 | 7.55 | 7.43 | 750 | 420 | 0.0 |
| 14/09/2018 |
7.52
|
521,270 | 7.29 | 7.58 | 7.35 | 0 | 280 | -0.0 |
| 13/09/2018 |
7.29
|
294,410 | 7.29 | 7.29 | 7.20 | 38,500 | 0 | 0.5 |
| 12/09/2018 |
7.29
|
93,310 | 7.23 | 7.38 | 7.23 | 330 | 0 | 0.0 |
| 11/09/2018 |
7.23
|
130,200 | 7.23 | 7.29 | 7.18 | 0 | 0 | 0 |
| 10/09/2018 |
7.23
|
357,580 | 7.43 | 7.49 | 7.23 | 1,390 | 0 | 0.0 |
| 07/09/2018 |
7.43
|
141,580 | 7.41 | 7.58 | 7.41 | 0 | 0 | 0 |
| 06/09/2018 |
7.41
|
164,180 | 7.43 | 7.49 | 7.41 | 0 | 0 | 0 |
| 05/09/2018 |
7.43
|
185,280 | 7.52 | 7.58 | 7.43 | 0 | 0 | 0 |
| 04/09/2018 |
7.52
|
100,280 | 7.66 | 7.72 | 7.52 | 0 | 0 | 0 |
| 31/08/2018 |
7.66
|
242,260 | 7.66 | 7.84 | 7.63 | 50 | 128,000 | -1.7 |
| 30/08/2018 |
7.66
|
141,770 | 7.63 | 7.72 | 7.63 | 0 | 0 | 0 |
| 29/08/2018 |
7.63
|
69,490 | 7.69 | 7.69 | 7.63 | 300 | 0 | 0.0 |
| 28/08/2018 |
7.69
|
133,520 | 7.72 | 7.75 | 7.66 | 0 | 0 | 0 |
| 27/08/2018 |
7.72
|
177,580 | 7.72 | 7.81 | 7.72 | 20,000 | 0 | 0.3 |
| 24/08/2018 |
7.72
|
222,190 | 7.63 | 7.75 | 7.61 | 0 | 0 | 0 |
| 23/08/2018 |
7.63
|
142,920 | 7.61 | 7.75 | 7.61 | 40 | 140 | -0.0 |
| 22/08/2018 |
7.61
|
221,300 | 7.66 | 7.81 | 7.58 | 200 | 100,000 | -1.3 |
| 21/08/2018 |
7.66
|
145,230 | 7.69 | 7.81 | 7.66 | 180 | 0 | 0.0 |
| 20/08/2018 |
7.69
|
108,630 | 7.69 | 7.92 | 7.63 | 0 | 860 | -0.0 |
| 17/08/2018 |
7.69
|
98,100 | 7.75 | 7.81 | 7.69 | 1,600 | 0 | 0.0 |
| 16/08/2018 |
7.75
|
116,170 | 7.81 | 7.84 | 7.69 | 0 | 0 | 0 |
| 15/08/2018 |
7.81
|
134,200 | 8.04 | 8.15 | 7.81 | 0 | 550 | -0.0 |
| 14/08/2018 |
8.04
|
160,850 | 8.04 | 8.09 | 7.92 | 20 | 0 | 0.0 |
| 13/08/2018 |
8.04
|
351,840 | 7.75 | 8.04 | 7.75 | 50,000 | 180 | 0.7 |
| 10/08/2018 |
7.75
|
143,240 | 7.75 | 7.81 | 7.69 | 0 | 0 | 0 |
| 09/08/2018 |
7.75
|
190,540 | 7.63 | 7.89 | 7.58 | 53,020 | 4,840 | 0.6 |
| 08/08/2018 |
7.63
|
89,840 | 7.55 | 7.69 | 7.58 | 1,910 | 0 | 0.0 |
| 07/08/2018 |
7.55
|
171,520 | 7.58 | 7.61 | 7.46 | 25,110 | 2,800 | 0.3 |
| 06/08/2018 |
7.58
|
139,860 | 7.84 | 7.92 | 7.55 | 10,000 | 0 | 0.1 |
| 03/08/2018 |
7.84
|
157,200 | 7.89 | 8.01 | 7.84 | 80,000 | 0 | 1.1 |
| 02/08/2018 |
7.89
|
405,060 | 8.04 | 8.04 | 7.52 | 5,150 | 0 | 0.1 |
| 01/08/2018 |
8.04
|
174,730 | 8.15 | 8.15 | 8.01 | 5,180 | 0 | 0.1 |
| 31/07/2018 |
8.15
|
285,470 | 8.38 | 8.38 | 8.12 | 10 | 0 | 0.0 |
| 30/07/2018 |
8.38
|
610,920 | 8.21 | 8.61 | 8.04 | 75,520 | 107,000 | -0.5 |
| 27/07/2018 |
8.21
|
312,460 | 8.04 | 8.29 | 8.04 | 94,230 | 100,000 | -0.1 |
| 26/07/2018 |
8.04
|
133,050 | 8.24 | 8.27 | 8.04 | 0 | 15,800 | -0.2 |
| 25/07/2018 |
8.24
|
302,160 | 8.21 | 8.44 | 8.21 | 35,750 | 0 | 0.5 |
| 24/07/2018 |
8.21
|
302,470 | 8.38 | 8.38 | 8.09 | 174,810 | 50,840 | 1.8 |
| 23/07/2018 |
8.38
|
291,280 | 8.67 | 8.67 | 8.32 | 1,000 | 0 | 0.0 |
| 20/07/2018 |
8.67
|
293,070 | 8.67 | 8.78 | 8.61 | 73,400 | 0 | 1.1 |
| 19/07/2018 |
8.67
|
519,130 | 8.50 | 8.98 | 8.61 | 154,280 | 0 | 2.3 |
| 18/07/2018 |
8.50
|
499,340 | 7.95 | 8.50 | 7.98 | 150,000 | 0 | 2.2 |
| 17/07/2018 |
7.95
|
69,110 | 7.98 | 8.01 | 7.89 | 0 | 0 | 0 |
| 16/07/2018 |
7.98
|
200,150 | 7.89 | 7.98 | 7.84 | 0 | 2,920 | -0.0 |
| 13/07/2018 |
7.89
|
51,870 | 7.61 | 7.89 | 7.66 | 500 | 0 | 0.0 |
| 12/07/2018 |
7.61
|
113,860 | 7.55 | 7.69 | 7.52 | 0 | 0 | 0 |
| 11/07/2018 |
7.55
|
177,760 | 7.86 | 7.98 | 7.52 | 0 | 0 | 0 |
| 10/07/2018 |
7.86
|
42,390 | 7.98 | 8.07 | 7.86 | 0 | 0 | 0 |
| 09/07/2018 |
7.98
|
138,200 | 7.92 | 8.12 | 7.92 | 1,870 | 0 | 0.0 |
| 06/07/2018 |
7.92
|
87,150 | 7.69 | 8.01 | 7.69 | 0 | 0 | 0 |
| 05/07/2018 |
7.69
|
86,430 | 8.27 | 8.29 | 7.69 | 0 | 0 | 0 |
| 04/07/2018 |
8.27
|
69,140 | 8.21 | 8.55 | 8.15 | 5,000 | 0 | 0.1 |
| 03/07/2018 |
8.21
|
84,730 | 8.64 | 8.70 | 8.21 | 150 | 0 | 0.0 |
| 02/07/2018 |
8.64
|
174,650 | 8.96 | 9.07 | 8.41 | 160 | 0 | 0.0 |
| 29/06/2018 |
8.96
|
182,090 | 9.18 | 9.36 | 8.96 | 0 | 0 | 0 |
| 28/06/2018 |
9.18
|
219,290 | 9.36 | 9.44 | 9.13 | 0 | 0 | 0 |
| 27/06/2018 |
9.36
|
68,740 | 9.53 | 9.73 | 9.36 | 1,000 | 10,000 | -0.1 |
| 26/06/2018 |
9.53
|
47,030 | 9.64 | 9.64 | 9.44 | 0 | 0 | 0 |