| 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) |
-1.95 | -10.05% | 253,995,800 | -16,556,900 | -288.3 |
17.25
19.40
17.30
|
|
2 tháng
(2025-12-01) |
-4.45 | -20.32% | 465,632,600 | -23,781,900 | -435.1 |
17.25
22.60
17.30
|
|
3 tháng
(2025-10-31) |
-5.10 | -22.62% | 647,258,000 | -28,168,100 | -533.4 |
17.25
23.05
17.30
|
|
6 tháng
(2025-08-04) |
-1.75 | -9.11% | 2,237,983,700 | -29,967,540 | -501.3 |
17.25
26.30
17.30
|
|
12 tháng
(2025-02-03) |
0.04 | 0.24% | 3,626,537,200 | -46,651,623 | -793.8 |
13.94
26.30
17.30
|
|
24 tháng
(2024-02-15) |
-7.40 | -29.76% | 5,732,401,700 | -48,643,210 | -777.8 |
13.94
27.56
17.30
|
|
36 tháng
(2023-02-14) |
8.58 | 96.79% | 8,601,004,500 | -26,961,055 | -144.9 |
8.45
27.56
17.30
|
|
60 tháng
(2021-02-24) |
-14.07 | -44.64% | 10,748,008,500 | -14,950,926 | 422.2 |
8.45
60.76
17.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/11/2018 |
8.40
|
1,186,930 | 8.39 | 8.42 | 8.35 | 3,310 | 10,000 | -0.2 |
| 13/11/2018 |
8.39
|
1,076,640 | 8.51 | 8.51 | 8.37 | 800 | 15,000 | -0.4 |
| 12/11/2018 |
8.51
|
1,396,160 | 8.51 | 8.51 | 8.42 | 0 | 30,000 | -0.8 |
| 09/11/2018 |
8.51
|
1,209,440 | 8.56 | 8.56 | 8.48 | 0 | 10,440 | -0.3 |
| 08/11/2018 |
8.56
|
1,530,620 | 8.58 | 8.64 | 8.53 | 0 | 0 | 0 |
| 07/11/2018 |
8.58
|
940,630 | 8.61 | 8.61 | 8.50 | 0 | 0 | 0 |
| 06/11/2018 |
8.61
|
1,114,630 | 8.61 | 8.66 | 8.53 | 0 | 0 | 0 |
| 05/11/2018 |
8.61
|
1,335,870 | 8.64 | 8.64 | 8.50 | 0 | 0 | 0 |
| 02/11/2018 |
8.64
|
2,268,040 | 8.48 | 8.67 | 8.47 | 0 | 34,840 | -0.9 |
| 01/11/2018 |
8.48
|
1,121,660 | 8.48 | 8.53 | 8.43 | 0 | 16,460 | -0.4 |
| 31/10/2018 |
8.48
|
1,282,310 | 8.35 | 8.48 | 8.35 | 0 | 23,510 | -0.6 |
| 30/10/2018 |
8.35
|
1,327,200 | 8.35 | 8.39 | 8.27 | 0 | 128,900 | -3.3 |
| 29/10/2018 |
8.35
|
1,435,440 | 8.63 | 8.63 | 8.35 | 0 | 179,630 | -4.7 |
| 26/10/2018 |
8.63
|
1,112,150 | 8.63 | 8.69 | 8.55 | 0 | 19,450 | -0.5 |
| 25/10/2018 |
8.63
|
1,636,820 | 8.45 | 8.63 | 8.26 | 10,440 | 16,230 | -0.2 |
| 24/10/2018 |
8.45
|
1,392,330 | 8.50 | 8.51 | 8.42 | 0 | 0 | 0 |
| 23/10/2018 |
8.50
|
912,350 | 8.50 | 8.50 | 8.29 | 0 | 0 | 0 |
| 22/10/2018 |
8.50
|
1,030,780 | 8.51 | 8.51 | 8.34 | 1,650 | 372,740 | -9.7 |
| 19/10/2018 |
8.51
|
1,249,600 | 8.48 | 8.51 | 8.39 | 0 | 18,630 | -0.5 |
| 18/10/2018 |
8.48
|
1,151,940 | 8.53 | 8.58 | 8.45 | 0 | 0 | 0 |
| 17/10/2018 |
8.53
|
1,442,480 | 8.50 | 8.61 | 8.50 | 0 | 1,890 | -0.1 |
| 16/10/2018 |
8.50
|
1,664,220 | 8.37 | 8.53 | 8.37 | 0 | 13,900 | -0.4 |
| 15/10/2018 |
8.37
|
900,940 | 8.37 | 8.40 | 8.22 | 1,350 | 19,820 | -0.5 |
| 12/10/2018 |
8.37
|
1,423,680 | 8.19 | 8.45 | 8.14 | 40,190 | 0 | 1.0 |
| 11/10/2018 |
8.19
|
1,268,670 | 8.58 | 8.58 | 8.18 | 23,560 | 330 | 0.6 |
| 10/10/2018 |
8.58
|
1,106,340 | 8.59 | 8.71 | 8.55 | 43,650 | 18,830 | 0.7 |
| 09/10/2018 |
8.59
|
1,508,700 | 8.45 | 8.66 | 8.43 | 11,100 | 1,000 | 0.3 |
| 08/10/2018 |
8.45
|
1,410,750 | 8.51 | 8.56 | 8.42 | 5,500 | 0 | 0.1 |
| 05/10/2018 |
8.51
|
996,560 | 8.67 | 8.71 | 8.51 | 6,000 | 103,800 | -2.6 |
| 04/10/2018 |
8.67
|
1,343,660 | 8.79 | 8.79 | 8.58 | 34,040 | 443,070 | -11.0 |
| 03/10/2018 |
8.79
|
1,546,640 | 8.74 | 8.80 | 8.67 | 2,600 | 1,810 | 0.0 |
| 02/10/2018 |
8.74
|
1,442,480 | 8.75 | 8.83 | 8.64 | 0 | 35,720 | -1.0 |
| 01/10/2018 |
8.75
|
1,690,610 | 8.83 | 8.96 | 8.75 | 0 | 53,300 | -1.5 |
| 28/09/2018 |
8.83
|
2,121,470 | 8.48 | 8.85 | 8.45 | 0 | 7,130 | -0.2 |
| 27/09/2018 |
8.48
|
1,717,010 | 8.51 | 8.55 | 8.42 | 0 | 1,790 | -0.0 |
| 26/09/2018 |
8.51
|
2,004,350 | 8.45 | 8.67 | 8.35 | 100 | 22,940 | -0.6 |
| 25/09/2018 |
8.45
|
1,802,250 | 8.51 | 8.55 | 8.43 | 12,100 | 0 | 0.3 |
| 24/09/2018 |
8.51
|
1,701,190 | 8.42 | 8.61 | 8.45 | 800 | 6,810 | -0.2 |
| 21/09/2018 |
8.42
|
1,573,450 | 8.21 | 8.58 | 8.19 | 19,950 | 595,390 | -15.1 |
| 20/09/2018 |
8.21
|
592,880 | 8.16 | 8.21 | 8.14 | 0 | 2,300 | -0.1 |
| 19/09/2018 |
8.16
|
825,510 | 8.10 | 8.24 | 8.11 | 900 | 6,300 | -0.1 |
| 18/09/2018 |
8.10
|
1,859,240 | 8.22 | 8.22 | 8.00 | 4,000 | 571,490 | -14.2 |
| 17/09/2018 |
8.22
|
937,330 | 8.26 | 8.27 | 8.18 | 16,320 | 2,780 | 0.3 |
| 14/09/2018 |
8.26
|
857,690 | 8.26 | 8.29 | 8.19 | 0 | 2,400 | -0.1 |
| 13/09/2018 |
8.26
|
956,060 | 8.22 | 8.30 | 8.14 | 500 | 2,360 | -0.0 |
| 12/09/2018 |
8.22
|
856,540 | 8.35 | 8.40 | 8.16 | 19,500 | 53,130 | -0.9 |
| 11/09/2018 |
8.35
|
1,665,950 | 8.13 | 8.35 | 8.13 | 27,610 | 25,980 | 0.0 |
| 10/09/2018 |
8.13
|
925,350 | 8.10 | 8.13 | 8.06 | 100 | 51,820 | -1.3 |
| 07/09/2018 |
8.10
|
1,050,500 | 8.00 | 8.19 | 8.00 | 1,510 | 2,450 | -0.0 |
| 06/09/2018 |
8.00
|
948,470 | 8.10 | 8.13 | 8.00 | 2,300 | 2,400 | -0.0 |
| 05/09/2018 |
8.10
|
749,290 | 8.18 | 8.19 | 8.10 | 42,900 | 2,400 | 1.0 |
| 04/09/2018 |
8.18
|
1,167,430 | 8.19 | 8.21 | 8.13 | 540 | 2,360 | -0.0 |
| 31/08/2018 |
8.19
|
1,175,990 | 8.22 | 8.34 | 8.14 | 11,060 | 2,400 | 0.2 |
| 30/08/2018 |
8.22
|
1,567,970 | 8.37 | 8.39 | 8.10 | 10,090 | 544,000 | -13.6 |
| 29/08/2018 |
8.37
|
805,090 | 8.48 | 8.51 | 8.35 | 1,200 | 9,090 | -0.2 |
| 28/08/2018 |
8.48
|
968,640 | 8.42 | 8.48 | 8.32 | 10,000 | 3,310 | 0.2 |
| 27/08/2018 |
8.42
|
868,680 | 8.48 | 8.51 | 8.37 | 8,090 | 0 | 0.2 |
| 24/08/2018 |
8.48
|
852,100 | 8.55 | 8.58 | 8.40 | 7,000 | 2,360 | 0.1 |
| 23/08/2018 |
8.55
|
1,537,740 | 8.35 | 8.64 | 8.29 | 0 | 27,860 | -0.7 |
| 22/08/2018 |
8.35
|
2,223,550 | 8.19 | 8.48 | 8.11 | 0 | 2,400 | -0.1 |
| 21/08/2018 |
8.19
|
1,087,010 | 8.11 | 8.24 | 8.10 | 17,000 | 2,400 | 0.4 |
| 20/08/2018 |
8.11
|
914,860 | 8.19 | 8.22 | 8.08 | 0 | 12,070 | -0.3 |
| 17/08/2018 |
8.19
|
920,860 | 8.08 | 8.29 | 8.10 | 0 | 12,000 | -0.3 |
| 16/08/2018 |
8.08
|
1,362,480 | 8.29 | 8.29 | 8.08 | 10,000 | 12,000 | -0.1 |
| 15/08/2018 |
8.29
|
1,373,860 | 8.22 | 8.42 | 8.22 | 8,910 | 6,240 | 0.1 |
| 14/08/2018 |
8.22
|
812,680 | 8.03 | 8.29 | 7.95 | 1,160 | 10,260 | -0.2 |
| 13/08/2018 |
8.03
|
850,110 | 8.03 | 8.05 | 7.97 | 0 | 2,400 | -0.1 |
| 10/08/2018 |
8.03
|
657,530 | 8.11 | 8.19 | 8.03 | 0 | 20,390 | -0.5 |
| 09/08/2018 |
8.11
|
457,580 | 8.16 | 8.18 | 7.92 | 10 | 76,350 | -1.9 |
| 08/08/2018 |
8.16
|
800,620 | 8.16 | 8.21 | 8.14 | 0 | 4,800 | -0.1 |
| 07/08/2018 |
8.16
|
1,002,980 | 8.10 | 8.16 | 8.03 | 0 | 2,400 | -0.1 |
| 06/08/2018 |
8.10
|
1,080,320 | 8.03 | 8.13 | 7.97 | 100 | 0 | 0.0 |
| 03/08/2018 |
8.03
|
1,046,930 | 8.06 | 8.16 | 7.81 | 0 | 540,850 | -13.4 |
| 02/08/2018 |
8.06
|
732,370 | 8.39 | 8.39 | 8.06 | 0 | 0 | 0 |
| 01/08/2018 |
8.39
|
610,750 | 8.48 | 8.48 | 8.30 | 11,130 | 0 | 0.3 |
| 31/07/2018 |
8.48
|
951,820 | 8.45 | 8.55 | 8.35 | 32,290 | 0 | 0.8 |
| 30/07/2018 |
8.45
|
823,720 | 8.42 | 8.50 | 8.39 | 0 | 0 | 0 |
| 27/07/2018 |
8.42
|
1,920,590 | 8.08 | 8.42 | 8.02 | 17,090 | 26,870 | -0.2 |
| 26/07/2018 |
8.08
|
578,910 | 8.08 | 8.08 | 8.03 | 20,720 | 1,700 | 0.5 |
| 25/07/2018 |
8.08
|
735,530 | 8.08 | 8.13 | 8.00 | 0 | 74,280 | -1.9 |
| 24/07/2018 |
8.08
|
600,520 | 8.32 | 8.32 | 8.06 | 9,800 | 168,200 | -4.0 |
| 23/07/2018 |
8.32
|
855,440 | 8.34 | 8.34 | 8.18 | 0 | 4,900 | -0.1 |
| 20/07/2018 |
8.34
|
851,630 | 8.34 | 8.34 | 8.19 | 4,900 | 1,000 | 0.1 |
| 19/07/2018 |
8.34
|
696,330 | 8.35 | 8.40 | 8.24 | 10,300 | 72,470 | -1.6 |
| 18/07/2018 |
8.35
|
1,101,550 | 8.11 | 8.35 | 8.11 | 5,000 | 21,450 | -0.4 |
| 17/07/2018 |
8.11
|
1,695,900 | 8.16 | 8.16 | 8.02 | 0 | 21,450 | -0.5 |
| 16/07/2018 |
8.16
|
672,340 | 8.16 | 8.18 | 8.03 | 0 | 24,510 | -0.6 |
| 13/07/2018 |
8.16
|
814,960 | 8.10 | 8.18 | 8.06 | 1,500 | 0 | 0.0 |
| 12/07/2018 |
8.10
|
824,060 | 8.02 | 8.18 | 8.02 | 0 | 0 | 0 |
| 11/07/2018 |
8.02
|
852,870 | 8.19 | 8.19 | 7.77 | 0 | 140 | -0.0 |
| 10/07/2018 |
8.19
|
718,130 | 8.19 | 8.22 | 8.10 | 34,820 | 0 | 0.9 |
| 09/07/2018 |
8.19
|
1,255,870 | 7.90 | 8.29 | 8.00 | 0 | 0 | 0 |
| 06/07/2018 |
7.90
|
1,172,270 | 8.37 | 8.37 | 7.79 | 100 | 40,740 | -1.0 |
| 05/07/2018 |
8.37
|
287,550 | 9.00 | 9.00 | 8.37 | 18,350 | 0 | 0.5 |
| 04/07/2018 |
9.00
|
582,630 | 9.12 | 9.20 | 8.80 | 18,270 | 8,560 | 0.3 |
| 03/07/2018 |
9.12
|
637,890 | 9.80 | 9.83 | 9.12 | 3,180 | 35,840 | -1.0 |
| 02/07/2018 |
9.80
|
534,030 | 9.86 | 9.90 | 9.65 | 38,000 | 0 | 1.2 |
| 29/06/2018 |
9.86
|
632,370 | 9.83 | 9.91 | 9.77 | 0 | 320 | -0.0 |
| 28/06/2018 |
9.83
|
613,870 | 9.90 | 9.94 | 9.73 | 0 | 0 | 0 |
| 27/06/2018 |
9.90
|
856,270 | 10.02 | 10.07 | 9.90 | 0 | 0 | 0 |