| 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) |
-2.30 | -6.93% | 240,953,000 | -30,309,800 | -953.4 |
29.10
38.55
29.10
|
|
2 tháng
(2025-12-01) |
-4 | -11.46% | 455,433,900 | -31,051,500 | -976.5 |
27.45
38.55
29.10
|
|
3 tháng
(2025-10-30) |
-3.70 | -10.69% | 671,498,100 | -62,506,200 | -2,010.2 |
27.45
38.55
29.10
|
|
6 tháng
(2025-08-01) |
2.45 | 8.61% | 1,284,116,900 | -136,658,520 | -4,555.0 |
27.45
43.40
29.10
|
|
12 tháng
(2025-02-03) |
14.65 | 90.15% | 2,568,399,000 | -149,155,602 | -4,593.4 |
16.25
43.40
29.10
|
|
24 tháng
(2024-02-15) |
8.90 | 40.45% | 4,674,832,300 | -399,189,727 | -9,699.3 |
16.10
43.40
29.10
|
|
36 tháng
(2023-02-13) |
2.40 | 8.42% | 5,772,808,200 | -474,509,622 | -11,430.2 |
16.10
43.40
29.10
|
|
60 tháng
(2021-02-23) |
-3.50 | -10.17% | 7,991,637,400 | -434,977,249 | -10,293.5 |
16.10
43.40
29.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/01/2018 |
47.18
|
3,749,050 | 48.37 | 48.37 | 46.39 | 686,490 | 2,349,240 | -99.3 |
| 19/01/2018 |
48.37
|
3,426,360 | 45.59 | 48.76 | 46.39 | 1,951,480 | 1,098,050 | 51.8 |
| 18/01/2018 |
45.59
|
2,999,350 | 43.61 | 46.62 | 43.21 | 1,715,950 | 1,378,110 | 19.1 |
| 17/01/2018 |
43.61
|
3,459,330 | 42.74 | 45.43 | 42.82 | 2,817,690 | 2,856,340 | -1.8 |
| 16/01/2018 |
42.74
|
2,440,360 | 43.29 | 43.53 | 42.66 | 1,119,260 | 1,046,200 | 3.9 |
| 15/01/2018 |
43.29
|
2,874,160 | 43.61 | 44.09 | 42.58 | 2,672,670 | 2,233,710 | 24.1 |
| 12/01/2018 |
43.61
|
4,587,910 | 41.15 | 44.01 | 41.31 | 2,566,640 | 1,142,400 | 77.4 |
| 11/01/2018 |
41.15
|
2,676,140 | 39.49 | 41.39 | 38.85 | 1,019,960 | 603,170 | 21.4 |
| 10/01/2018 |
39.49
|
3,018,830 | 37.27 | 39.80 | 37.27 | 894,900 | 501,000 | 19.2 |
| 09/01/2018 |
37.27
|
1,945,080 | 36.79 | 37.50 | 36.79 | 796,520 | 1,292,090 | -23.3 |
| 08/01/2018 |
36.79
|
1,708,070 | 37.27 | 37.39 | 36.63 | 476,090 | 870,440 | -18.3 |
| 05/01/2018 |
37.27
|
1,664,520 | 37.43 | 37.66 | 37.23 | 1,518,030 | 851,710 | 31.4 |
| 04/01/2018 |
37.43
|
935,370 | 37.58 | 38.06 | 37.19 | 1,012,990 | 1,290,610 | -13.2 |
| 03/01/2018 |
37.58
|
1,663,590 | 37.54 | 38.42 | 37.58 | 372,850 | 526,580 | -7.4 |
| 02/01/2018 |
37.54
|
596,280 | 37.39 | 37.82 | 37.35 | 395,570 | 572,610 | -8.3 |
| 29/12/2017 |
37.39
|
2,825,760 | 37.19 | 37.86 | 36.63 | 2,288,750 | 517,900 | 83.5 |
| 28/12/2017 |
37.19
|
940,350 | 37.62 | 37.82 | 37.19 | 754,180 | 440,990 | 14.7 |
| 27/12/2017 |
37.62
|
1,103,520 | 38.06 | 38.22 | 37.54 | 773,860 | 491,890 | 13.4 |
| 26/12/2017 |
38.06
|
1,555,640 | 37.27 | 38.42 | 37.11 | 1,187,600 | 576,000 | 29.0 |
| 25/12/2017 |
37.27
|
881,540 | 37.90 | 38.06 | 37.27 | 152,670 | 89,710 | 3.0 |
| 22/12/2017 |
37.90
|
962,890 | 38.22 | 38.73 | 37.90 | 983,880 | 795,860 | 9.1 |
| 21/12/2017 |
38.22
|
2,896,650 | 36.32 | 38.30 | 36.32 | 2,322,170 | 1,201,420 | 53.1 |
| 20/12/2017 |
36.32
|
1,430,200 | 36.71 | 36.71 | 36.16 | 656,090 | 103,700 | 25.3 |
| 19/12/2017 |
36.71
|
1,297,970 | 36.71 | 37.23 | 36.00 | 496,340 | 212,740 | 13.1 |
| 18/12/2017 |
36.71
|
2,414,320 | 36.39 | 37.19 | 36.39 | 1,317,940 | 400,520 | 42.5 |
| 15/12/2017 |
36.39
|
1,761,240 | 35.84 | 36.79 | 35.76 | 872,730 | 250,640 | 28.5 |
| 14/12/2017 |
35.84
|
1,424,710 | 36.35 | 36.35 | 35.60 | 818,410 | 554,640 | 11.9 |
| 13/12/2017 |
36.35
|
883,220 | 36.47 | 36.55 | 36.00 | 660,670 | 325,820 | 15.3 |
| 12/12/2017 |
36.47
|
1,598,220 | 35.68 | 36.55 | 34.17 | 935,940 | 651,050 | 13.0 |
| 11/12/2017 |
35.68
|
943,290 | 37.27 | 37.27 | 35.68 | 304,320 | 398,240 | -4.3 |
| 08/12/2017 |
37.27
|
1,558,790 | 36.47 | 37.78 | 35.21 | 727,780 | 515,580 | 9.9 |
| 07/12/2017 |
36.47
|
1,067,350 | 37.35 | 37.98 | 36.47 | 346,240 | 348,690 | -0.2 |
| 06/12/2017 |
37.35
|
1,834,150 | 38.06 | 38.46 | 37.03 | 525,980 | 185,670 | 16.2 |
| 05/12/2017 |
38.06
|
1,980,030 | 39.25 | 39.65 | 37.98 | 1,256,410 | 1,140,030 | 5.6 |
| 04/12/2017 |
39.25
|
1,584,010 | 39.25 | 39.65 | 38.73 | 1,337,720 | 1,191,920 | 7.2 |
| 01/12/2017 |
39.25
|
1,312,140 | 38.85 | 39.57 | 38.46 | 415,580 | 363,710 | 2.5 |
| 30/11/2017 |
38.85
|
3,235,960 | 39.17 | 39.17 | 37.94 | 1,250,910 | 1,071,360 | 8.9 |
| 29/11/2017 |
39.17
|
1,595,900 | 39.49 | 39.80 | 38.73 | 436,150 | 474,890 | -1.9 |
| 28/11/2017 |
39.49
|
2,811,900 | 40.52 | 41.15 | 39.25 | 1,402,770 | 1,727,460 | -16.6 |
| 27/11/2017 |
40.52
|
3,451,040 | 40.12 | 41.23 | 38.85 | 989,990 | 844,300 | 7.3 |
| 24/11/2017 |
40.12
|
2,384,820 | 41.23 | 41.31 | 40.04 | 1,117,630 | 1,160,440 | -2.1 |
| 23/11/2017 |
41.23
|
2,316,540 | 40.91 | 41.87 | 40.04 | 728,890 | 282,630 | 23.1 |
| 22/11/2017 |
40.91
|
7,455,670 | 40.44 | 42.82 | 39.96 | 3,364,850 | 2,376,320 | 52.4 |
| 21/11/2017 |
40.44
|
8,062,730 | 37.82 | 40.44 | 38.85 | 3,426,100 | 2,840,670 | 29.5 |
| 20/11/2017 |
37.82
|
3,176,670 | 35.36 | 37.82 | 35.68 | 1,012,560 | 1,181,020 | -8.2 |
| 17/11/2017 |
35.36
|
10,742,380 | 34.89 | 36.08 | 34.33 | 5,246,680 | 10,437,350 | -231.3 |
| 16/11/2017 |
34.89
|
5,521,990 | 35.28 | 35.28 | 33.90 | 3,205,250 | 4,765,020 | -68.2 |
| 15/11/2017 |
35.28
|
6,550,260 | 37.27 | 37.27 | 34.73 | 3,639,640 | 5,399,560 | -78.1 |
| 14/11/2017 |
37.27
|
15,464,870 | 36.75 | 39.29 | 36.75 | 10,455,120 | 10,845,750 | -16.2 |
| 13/11/2017 |
36.75
|
132,380 | 34.37 | 36.75 | 36.75 | 2,329,222 | 2,002,822 | 15.1 |
| 10/11/2017 |
34.37
|
31,030 | 32.15 | 34.37 | 34.37 | 720,000 | 821,000 | -4.4 |
| 09/11/2017 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 |
| 08/11/2017 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 |
| 07/11/2017 |
32.15
|
0 | 32.15 | 32.15 | 32.15 | 396,601,726 | 260,447,790 | 5,527.9 |
| 06/11/2017 |
32.15
|
800 | 32.15 | 32.15 | 32.15 | 0 | 0 | 0 |
| 30/11/-0001 |
13.00
|
2,712,700 | 13.12 | 13.16 | 13.00 | 0 | 0 | 0 |