| 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) |
0.20 | 2.02% | 5,652,200 | 221,100 | 2.2 |
9.83
10.35
10
|
|
2 tháng
(2025-12-01) |
0.10 | 1% | 9,092,500 | 86,200 | 0.9 |
9.82
10.35
10
|
|
3 tháng
(2025-10-30) |
0.28 | 2.89% | 14,987,800 | 141,000 | 1.4 |
9.82
10.35
10
|
|
6 tháng
(2025-08-01) |
-0.38 | -3.66% | 53,178,500 | -8,111,400 | -90.2 |
9.63
10.86
10
|
|
12 tháng
(2025-02-03) |
-0.67 | -6.22% | 124,661,700 | -15,431,382 | -169.3 |
9.63
12.20
10
|
|
24 tháng
(2024-02-15) |
-2.13 | -17.40% | 223,266,300 | -25,250,980 | -296.2 |
9.63
15.07
10
|
|
36 tháng
(2023-02-13) |
-0.37 | -3.57% | 274,000,900 | -26,635,062 | -315.4 |
9.56
15.07
10
|
|
60 tháng
(2021-02-23) |
-5.78 | -36.39% | 394,186,600 | -32,945,727 | -445.4 |
8.15
17.79
10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2018 |
8.18
|
127,360 | 8.20 | 8.20 | 8.11 | 42,140 | 0 | 0.8 |
| 12/11/2018 |
8.20
|
355,180 | 8.25 | 8.25 | 8.11 | 478,120 | 589,120 | -2.0 |
| 09/11/2018 |
8.25
|
224,660 | 8.36 | 8.41 | 8.25 | 93,330 | 0 | 1.7 |
| 08/11/2018 |
8.36
|
129,440 | 8.27 | 8.41 | 8.27 | 42,820 | 1,400 | 0.8 |
| 07/11/2018 |
8.27
|
285,030 | 8.20 | 8.29 | 8.20 | 97,850 | 0 | 1.8 |
| 06/11/2018 |
8.20
|
266,220 | 8.16 | 8.27 | 8.16 | 75,290 | 400 | 1.4 |
| 05/11/2018 |
8.16
|
95,640 | 8.07 | 8.20 | 8.02 | 47,020 | 10 | 0.8 |
| 02/11/2018 |
8.07
|
277,650 | 7.93 | 8.09 | 7.93 | 54,950 | 125,810 | -1.3 |
| 01/11/2018 |
7.93
|
258,390 | 8.02 | 8.07 | 7.93 | 201,400 | 38,290 | 2.9 |
| 31/10/2018 |
8.02
|
230,360 | 7.68 | 8.02 | 7.84 | 89,500 | 0 | 1.6 |
| 30/10/2018 |
7.68
|
215,570 | 7.62 | 7.89 | 7.66 | 52,010 | 0 | 0.9 |
| 29/10/2018 |
7.62
|
686,480 | 7.73 | 7.75 | 7.59 | 89,350 | 459,010 | -6.3 |
| 26/10/2018 |
7.73
|
633,990 | 7.75 | 7.93 | 7.73 | 163,030 | 198,400 | -0.6 |
| 25/10/2018 |
7.75
|
378,240 | 7.89 | 7.89 | 7.57 | 52,000 | 55,670 | -0.1 |
| 24/10/2018 |
7.89
|
456,370 | 8.00 | 8.14 | 7.89 | 6,500 | 158,180 | -2.7 |
| 23/10/2018 |
8.00
|
741,700 | 8.25 | 8.25 | 7.98 | 19,340 | 323,570 | -5.5 |
| 22/10/2018 |
8.25
|
612,130 | 8.43 | 8.43 | 8.25 | 0 | 285,940 | -5.3 |
| 19/10/2018 |
8.43
|
135,840 | 8.38 | 8.43 | 8.29 | 0 | 0 | 0 |
| 18/10/2018 |
8.38
|
703,220 | 8.43 | 8.52 | 8.25 | 75,230 | 519,000 | -8.2 |
| 17/10/2018 |
8.43
|
476,030 | 8.43 | 8.65 | 8.43 | 14,670 | 302,000 | -5.4 |
| 16/10/2018 |
8.43
|
94,650 | 8.34 | 8.52 | 8.34 | 400 | 2,000 | -0.0 |
| 15/10/2018 |
8.34
|
81,270 | 8.47 | 8.47 | 8.25 | 18,610 | 200 | 0.3 |
| 12/10/2018 |
8.47
|
207,900 | 8.23 | 8.47 | 8.16 | 2,150 | 0 | 0.0 |
| 11/10/2018 |
8.23
|
391,620 | 8.74 | 8.74 | 8.16 | 110 | 300 | -0.0 |
| 10/10/2018 |
8.74
|
120,220 | 8.74 | 8.83 | 8.65 | 1,110 | 0 | 0.0 |
| 09/10/2018 |
8.74
|
171,130 | 8.74 | 8.92 | 8.70 | 25,000 | 0 | 0.5 |
| 08/10/2018 |
8.74
|
322,360 | 8.92 | 8.99 | 8.70 | 1,000 | 135,260 | -2.6 |
| 05/10/2018 |
8.92
|
263,980 | 9.15 | 9.15 | 8.92 | 1,300 | 420 | 0.0 |
| 04/10/2018 |
9.15
|
274,520 | 9.10 | 9.19 | 9.01 | 30,330 | 7,000 | 0.5 |
| 03/10/2018 |
9.10
|
310,860 | 8.83 | 9.10 | 8.81 | 18,600 | 2,500 | 0.3 |
| 02/10/2018 |
8.83
|
765,050 | 9.13 | 9.15 | 8.81 | 7,800 | 485,740 | -9.5 |
| 01/10/2018 |
9.13
|
748,980 | 9.06 | 9.24 | 8.83 | 65,250 | 0 | 1.3 |
| 28/09/2018 |
9.06
|
311,370 | 9.15 | 9.19 | 9.01 | 27,800 | 10 | 0.6 |
| 27/09/2018 |
9.15
|
370,580 | 8.90 | 9.22 | 9.01 | 3,300 | 5,020 | -0.0 |
| 26/09/2018 |
8.90
|
1,301,570 | 8.34 | 8.90 | 8.38 | 35,970 | 270 | 0.7 |
| 25/09/2018 |
8.34
|
204,990 | 8.38 | 8.38 | 8.32 | 600 | 99,000 | -1.8 |
| 24/09/2018 |
8.38
|
99,690 | 8.43 | 8.43 | 8.34 | 22,880 | 41,480 | -0.3 |
| 21/09/2018 |
8.43
|
92,180 | 8.45 | 8.52 | 8.34 | 4,000 | 23,540 | -0.4 |
| 20/09/2018 |
8.45
|
360,640 | 8.34 | 8.52 | 8.34 | 28,790 | 89,050 | -1.1 |
| 19/09/2018 |
8.34
|
111,250 | 8.43 | 8.43 | 8.32 | 800 | 30,960 | -0.6 |
| 18/09/2018 |
8.43
|
156,330 | 8.34 | 8.43 | 8.20 | 5,100 | 57,700 | -1.0 |
| 17/09/2018 |
8.34
|
224,800 | 8.45 | 8.45 | 8.27 | 40,000 | 23,340 | 0.3 |
| 14/09/2018 |
8.45
|
155,000 | 8.47 | 8.54 | 8.38 | 48,250 | 22,020 | 0.5 |
| 13/09/2018 |
8.47
|
434,920 | 8.29 | 8.52 | 8.27 | 53,500 | 10,770 | 0.8 |
| 12/09/2018 |
8.29
|
158,080 | 8.29 | 8.34 | 8.25 | 20,970 | 0 | 0.4 |
| 11/09/2018 |
8.29
|
308,850 | 8.09 | 8.29 | 8.09 | 185,800 | 4,500 | 3.3 |
| 10/09/2018 |
8.09
|
66,310 | 8.09 | 8.16 | 8.09 | 7,700 | 500 | 0.1 |
| 07/09/2018 |
8.09
|
69,020 | 8.09 | 8.14 | 8.07 | 6,750 | 5,420 | 0.0 |
| 06/09/2018 |
8.09
|
113,700 | 8.16 | 8.20 | 8.09 | 0 | 0 | 0 |
| 05/09/2018 |
8.16
|
397,590 | 8.16 | 8.20 | 8.11 | 77,720 | 98,620 | -0.4 |
| 04/09/2018 |
8.16
|
95,230 | 8.20 | 8.29 | 8.16 | 13,120 | 0 | 0.2 |
| 31/08/2018 |
8.20
|
64,360 | 8.23 | 8.27 | 8.18 | 7,500 | 0 | 0.1 |
| 30/08/2018 |
8.23
|
182,690 | 8.20 | 8.23 | 8.16 | 12,960 | 149,780 | -2.5 |
| 29/08/2018 |
8.20
|
127,560 | 8.29 | 8.29 | 8.16 | 13,770 | 87,340 | -1.3 |
| 28/08/2018 |
8.29
|
107,590 | 8.25 | 8.32 | 8.16 | 71,580 | 10,000 | 1.1 |
| 27/08/2018 |
8.25
|
148,480 | 8.25 | 8.32 | 8.18 | 100 | 19,860 | -0.4 |
| 24/08/2018 |
8.25
|
99,430 | 8.27 | 8.32 | 8.20 | 7,970 | 12,800 | -0.1 |
| 23/08/2018 |
8.27
|
129,110 | 8.32 | 8.34 | 8.25 | 52,100 | 50,000 | 0.0 |
| 22/08/2018 |
8.32
|
128,740 | 8.34 | 8.34 | 8.27 | 24,580 | 22,900 | 0.0 |
| 21/08/2018 |
8.34
|
142,250 | 8.34 | 8.34 | 8.27 | 100 | 100,000 | -1.8 |
| 20/08/2018 |
8.34
|
268,660 | 8.11 | 8.43 | 8.16 | 64,110 | 200 | 1.2 |
| 17/08/2018 |
8.11
|
128,400 | 8.16 | 8.20 | 8.02 | 9,640 | 0 | 0.2 |
| 16/08/2018 |
8.16
|
275,580 | 8.20 | 8.20 | 8.05 | 93,070 | 160,130 | -1.2 |
| 15/08/2018 |
8.20
|
87,490 | 8.20 | 8.20 | 8.14 | 11,200 | 10,880 | 0.0 |
| 14/08/2018 |
8.20
|
49,920 | 8.23 | 8.27 | 8.14 | 100 | 0 | 0.0 |
| 13/08/2018 |
8.23
|
72,600 | 8.16 | 8.29 | 8.11 | 23,080 | 1,250 | 0.4 |
| 10/08/2018 |
8.16
|
138,760 | 8.18 | 8.25 | 8.11 | 15,610 | 0 | 0.3 |
| 09/08/2018 |
8.18
|
51,950 | 8.25 | 8.32 | 8.16 | 6,570 | 0 | 0.1 |
| 08/08/2018 |
8.25
|
56,400 | 8.11 | 8.25 | 8.09 | 450 | 700 | -0.0 |
| 07/08/2018 |
8.11
|
182,520 | 8.20 | 8.20 | 8.11 | 35,000 | 50 | 0.6 |
| 06/08/2018 |
8.20
|
93,850 | 8.25 | 8.27 | 8.11 | 14,280 | 100 | 0.3 |
| 03/08/2018 |
8.25
|
129,490 | 8.38 | 8.38 | 8.23 | 15,200 | 0 | 0.3 |
| 02/08/2018 |
8.38
|
65,660 | 8.43 | 8.43 | 8.16 | 10,000 | 0 | 0.2 |
| 01/08/2018 |
8.43
|
169,500 | 8.47 | 8.56 | 8.34 | 13,010 | 7,000 | 0.1 |
| 31/07/2018 |
8.47
|
300,500 | 8.43 | 8.52 | 8.41 | 39,000 | 30,000 | 0.2 |
| 30/07/2018 |
8.43
|
244,040 | 8.50 | 8.56 | 8.43 | 5,400 | 5,300 | 0.0 |
| 27/07/2018 |
8.50
|
274,830 | 8.27 | 8.52 | 8.20 | 7,020 | 0 | 0.1 |
| 26/07/2018 |
8.27
|
197,630 | 8.11 | 8.29 | 8.02 | 23,600 | 2,000 | 0.4 |
| 25/07/2018 |
8.11
|
430,760 | 8.34 | 8.34 | 8.11 | 100 | 0 | 0.0 |
| 24/07/2018 |
8.34
|
387,720 | 8.43 | 8.50 | 8.20 | 10,000 | 0 | 0.2 |
| 23/07/2018 |
8.43
|
163,920 | 8.52 | 8.56 | 8.29 | 12,100 | 0 | 0.2 |
| 20/07/2018 |
8.52
|
397,010 | 8.11 | 8.56 | 8.11 | 13,000 | 0 | 0.2 |
| 19/07/2018 |
8.11
|
321,370 | 8.34 | 8.56 | 8.11 | 520,300 | 639,970 | -2.2 |
| 18/07/2018 |
8.34
|
713,410 | 7.80 | 8.34 | 8.02 | 0 | 1,000 | -0.0 |
| 17/07/2018 |
7.80
|
75,550 | 7.75 | 7.84 | 7.71 | 2,000 | 2,670 | -0.0 |
| 16/07/2018 |
7.75
|
137,970 | 7.66 | 7.80 | 7.66 | 0 | 0 | 0 |
| 13/07/2018 |
7.66
|
41,130 | 7.62 | 7.75 | 7.62 | 1,540 | 0 | 0.0 |
| 12/07/2018 |
7.62
|
60,050 | 7.62 | 7.77 | 7.62 | 7,350 | 0 | 0.1 |
| 11/07/2018 |
7.62
|
61,120 | 7.64 | 7.84 | 7.62 | 15,010 | 0 | 0.3 |
| 10/07/2018 |
7.64
|
258,590 | 7.68 | 7.87 | 7.64 | 18,360 | 239,730 | -3.8 |
| 09/07/2018 |
7.68
|
255,910 | 7.75 | 7.89 | 7.66 | 50 | 225,420 | -3.9 |
| 06/07/2018 |
7.75
|
44,830 | 7.66 | 7.80 | 7.66 | 4,200 | 0 | 0.1 |
| 05/07/2018 |
7.66
|
237,190 | 7.82 | 7.93 | 7.64 | 0 | 65,800 | -1.1 |
| 04/07/2018 |
7.82
|
148,120 | 7.71 | 7.87 | 7.66 | 57,950 | 1,500 | 1.0 |
| 03/07/2018 |
7.71
|
201,190 | 7.66 | 7.80 | 7.48 | 10,040 | 135,120 | -2.1 |
| 02/07/2018 |
7.66
|
310,140 | 7.93 | 8.11 | 7.66 | 54,040 | 231,000 | -3.0 |
| 29/06/2018 |
7.93
|
359,300 | 7.93 | 8.20 | 7.93 | 127,820 | 50,000 | 1.4 |
| 28/06/2018 |
7.93
|
223,760 | 8.00 | 8.02 | 7.89 | 134,160 | 36,000 | 1.7 |
| 27/06/2018 |
8.00
|
175,150 | 7.93 | 8.02 | 7.91 | 65,010 | 50,000 | 0.3 |
| 26/06/2018 |
7.93
|
238,760 | 7.80 | 8.02 | 7.77 | 92,270 | 50,000 | 0.7 |