| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.10 | -0.81% | 22,244,600 | 702,300 | 8.7 |
11.75
12.55
12.55
|
|
2 tháng
(2025-10-06) |
-1.95 | -13.78% | 59,284,400 | 624,800 | 7.0 |
11.75
14.15
12.55
|
|
3 tháng
(2025-09-05) |
-2.10 | -14.69% | 119,660,500 | 1,507,800 | 19.0 |
11.75
15
12.55
|
|
6 tháng
(2025-06-09) |
0.50 | 4.27% | 436,647,500 | 6,789,782 | 97.4 |
11.70
16
12.55
|
|
12 tháng
(2024-12-09) |
-0.90 | -6.85% | 881,313,000 | 6,423,410 | 80.3 |
10.40
21.17
12.55
|
|
24 tháng
(2023-12-15) |
1.38 | 12.80% | 1,245,076,800 | 9,487,714 | 113.9 |
8.21
21.17
12.55
|
|
36 tháng
(2022-12-20) |
6.97 | 133.45% | 1,290,985,700 | 6,528,354 | 65.9 |
4.47
21.17
12.55
|
|
60 tháng
(2020-12-30) |
-12.18 | -49.96% | 1,428,353,800 | 2,212,792 | -15.3 |
3.66
24.81
12.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/09/2018 |
121.91
|
5,240 | 121.38 | 123.50 | 119.26 | 4,360 | 0 | 1.0 |
| 20/09/2018 |
121.38
|
32,370 | 121.38 | 123.39 | 117.67 | 31,310 | 10,000 | 4.9 |
| 19/09/2018 |
121.38
|
6,180 | 124.56 | 125.09 | 121.38 | 4,080 | 0 | 1.0 |
| 18/09/2018 |
124.56
|
3,850 | 124.03 | 124.56 | 119.57 | 3,000 | 0 | 0.7 |
| 17/09/2018 |
124.03
|
18,800 | 117.35 | 124.03 | 116.29 | 11,640 | 1,400 | 2.3 |
| 14/09/2018 |
117.35
|
51,660 | 116.23 | 117.35 | 116.23 | 45,100 | 0 | 9.9 |
| 13/09/2018 |
116.23
|
21,050 | 116.02 | 116.66 | 115.02 | 19,460 | 0 | 4.3 |
| 12/09/2018 |
116.02
|
22,050 | 114.70 | 117.14 | 114.22 | 15,890 | 0 | 3.4 |
| 11/09/2018 |
114.70
|
43,640 | 115.02 | 115.02 | 111.30 | 41,540 | 1,000 | 8.7 |
| 10/09/2018 |
115.02
|
27,320 | 115.86 | 115.86 | 107.75 | 15,300 | 0 | 3.2 |
| 07/09/2018 |
115.86
|
27,120 | 124.56 | 124.56 | 115.86 | 8,210 | 0 | 1.8 |
| 06/09/2018 |
124.56
|
47,180 | 118.88 | 127.21 | 118.88 | 55,900 | 40,000 | 3.8 |
| 05/09/2018 |
118.88
|
43,200 | 111.15 | 118.88 | 118.88 | 37,240 | 0 | 8.4 |
| 04/09/2018 |
111.15
|
142,940 | 103.88 | 111.15 | 111.15 | 142,620 | 1,200 | 29.7 |
| 31/08/2018 |
103.88
|
12,700 | 104.41 | 106.00 | 103.30 | 258,000 | 258,000 | 0 |
| 30/08/2018 |
104.41
|
7,220 | 104.94 | 105.47 | 99.64 | 0 | 0 | 0 |
| 29/08/2018 |
104.94
|
26,110 | 102.61 | 106.00 | 103.62 | 0 | 0 | 0 |
| 28/08/2018 |
102.61
|
7,340 | 95.93 | 102.61 | 98.05 | 0 | 0 | 0 |
| 27/08/2018 |
95.93
|
26,360 | 103.14 | 103.88 | 95.93 | 0 | 0 | 0 |
| 24/08/2018 |
103.14
|
13,260 | 96.41 | 103.14 | 95.40 | 0 | 0 | 0 |
| 23/08/2018 |
96.41
|
14,060 | 103.62 | 103.62 | 96.41 | 0 | 0 | 0 |
| 22/08/2018 |
103.62
|
890 | 104.94 | 104.94 | 103.35 | 0 | 0 | 0 |
| 21/08/2018 |
104.94
|
19,930 | 104.84 | 105.00 | 103.88 | 0 | 0 | 0 |
| 20/08/2018 |
104.84
|
60,190 | 103.35 | 105.21 | 98.05 | 0 | 0 | 0 |
| 17/08/2018 |
103.35
|
10,480 | 103.88 | 105.42 | 103.09 | 0 | 0 | 0 |
| 16/08/2018 |
103.88
|
510 | 104.47 | 104.47 | 100.76 | 0 | 0 | 0 |
| 15/08/2018 |
104.47
|
1,750 | 103.94 | 105.05 | 102.56 | 0 | 0 | 0 |
| 14/08/2018 |
103.94
|
6,220 | 104.26 | 105.47 | 101.76 | 0 | 0 | 0 |
| 13/08/2018 |
104.26
|
360 | 103.35 | 105.85 | 103.35 | 0 | 0 | 0 |
| 10/08/2018 |
103.35
|
3,080 | 104.41 | 105.37 | 103.35 | 0 | 0 | 0 |
| 09/08/2018 |
104.41
|
480 | 104.41 | 105.85 | 103.35 | 88,150 | 88,150 | 0 |
| 08/08/2018 |
104.41
|
2,220 | 102.82 | 104.41 | 102.82 | 0 | 0 | 0 |
| 07/08/2018 |
102.82
|
230 | 101.23 | 103.35 | 101.76 | 0 | 0 | 0 |
| 06/08/2018 |
101.23
|
2,210 | 106.00 | 106.00 | 101.23 | 0 | 0 | 0 |
| 03/08/2018 |
106.00
|
620 | 101.29 | 106.00 | 103.35 | 0 | 0 | 0 |
| 02/08/2018 |
101.29
|
1,560 | 106.48 | 106.48 | 99.11 | 120,000 | 120,000 | 0 |
| 01/08/2018 |
106.48
|
1,150 | 107.28 | 107.28 | 101.13 | 0 | 0 | 0 |
| 31/07/2018 |
107.28
|
860 | 107.28 | 107.28 | 106.00 | 0 | 0 | 0 |
| 30/07/2018 |
107.28
|
29,730 | 115.33 | 115.33 | 107.28 | 0 | 0 | 0 |
| 27/07/2018 |
115.33
|
5,750 | 123.97 | 123.97 | 115.33 | 20,000 | 20,000 | 0 |
| 26/07/2018 |
123.97
|
590 | 133.25 | 133.25 | 123.97 | 0 | 0 | 0 |
| 25/07/2018 |
133.25
|
6,190 | 124.56 | 133.25 | 115.86 | 0 | 0 | 0 |
| 24/07/2018 |
124.56
|
5,680 | 117.14 | 124.56 | 109.71 | 0 | 0 | 0 |
| 23/07/2018 |
117.14
|
1,060 | 120.85 | 120.95 | 115.92 | 100 | 0 | 0.0 |
| 20/07/2018 |
120.85
|
3,220 | 129.80 | 129.80 | 120.74 | 0 | 0 | 0 |
| 19/07/2018 |
129.80
|
4,450 | 129.80 | 129.80 | 120.85 | 0 | 0 | 0 |
| 18/07/2018 |
129.80
|
8,530 | 126.68 | 129.80 | 119.26 | 6,260 | 100 | 1.4 |
| 17/07/2018 |
126.68
|
6,870 | 129.86 | 130.92 | 126.68 | 6,510 | 0 | 1.6 |
| 16/07/2018 |
129.86
|
3,810 | 130.07 | 130.07 | 124.56 | 1,800 | 0 | 0.4 |
| 13/07/2018 |
130.07
|
35,730 | 129.33 | 132.45 | 123.23 | 84,530 | 56,260 | 7.0 |
| 12/07/2018 |
129.33
|
18,810 | 132.51 | 132.51 | 123.23 | 7,300 | 6,510 | 0.2 |
| 11/07/2018 |
132.51
|
13,200 | 135.95 | 135.95 | 130.39 | 62,600 | 51,800 | 2.7 |
| 10/07/2018 |
135.95
|
37,640 | 127.58 | 136.48 | 122.44 | 37,000 | 34,530 | 0.6 |
| 09/07/2018 |
127.58
|
11,290 | 119.26 | 127.58 | 115.81 | 0 | 7,300 | -1.7 |
| 06/07/2018 |
119.26
|
16,270 | 127.74 | 127.74 | 118.83 | 0 | 12,600 | -2.8 |
| 05/07/2018 |
127.74
|
123,420 | 136.06 | 136.06 | 126.57 | 0 | 37,000 | -8.9 |
| 04/07/2018 |
136.06
|
10,000 | 146.29 | 146.29 | 136.06 | 0 | 0 | 0 |
| 03/07/2018 |
146.29
|
10,050 | 157.26 | 157.26 | 146.29 | 0 | 0 | 0 |
| 02/07/2018 |
157.26
|
10,610 | 169.08 | 169.08 | 157.26 | 0 | 0 | 0 |
| 29/06/2018 |
169.08
|
1,800 | 181.80 | 181.80 | 169.08 | 0 | 0 | 0 |
| 28/06/2018 |
181.80
|
76,700 | 170.14 | 182.01 | 181.27 | 177,660 | 0 | 56.2 |
| 27/06/2018 |
170.14
|
16,860 | 159.01 | 170.14 | 170.14 | 7,854,000 | 0 | 2,356.5 |
| 26/06/2018 |
159.01
|
6,100 | 159.01 | 159.01 | 159.01 | 5,790 | 0 | 1.7 |
| 30/11/-0001 |
7.82
|
2,111,900 | 8.16 | 8.16 | 7.79 | 0 | 0 | 0 |