| 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) |
2.95 | 8.36% | 414,214,000 | -9,006,300 | -385.8 |
35.30
41.50
38.40
|
|
2 tháng
(2025-12-01) |
4.79 | 14.31% | 594,689,100 | -431,700 | 53.8 |
33.46
41.50
38.40
|
|
3 tháng
(2025-10-30) |
4.23 | 12.45% | 742,713,900 | -8,114,800 | -318.8 |
33.19
41.50
38.40
|
|
6 tháng
(2025-08-01) |
7.87 | 25.90% | 1,463,565,600 | -82,313,968 | -4,052.5 |
30.38
41.50
38.40
|
|
12 tháng
(2025-02-03) |
12.12 | 46.38% | 2,457,846,600 | -83,197,344 | -4,606.9 |
23.18
41.50
38.40
|
|
24 tháng
(2024-02-15) |
14.25 | 59.35% | 4,334,964,600 | -135,625,547 | -6,342.2 |
20.68
41.50
38.40
|
|
36 tháng
(2023-02-13) |
20.36 | 113.79% | 5,522,844,100 | -177,625,023 | -7,422.3 |
16.82
41.50
38.40
|
|
60 tháng
(2021-02-23) |
21.05 | 122.41% | 10,136,340,300 | -144,080,807 | -8,566.4 |
12.15
41.50
38.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2016 |
6.96
|
316,350 | 7.03 | 7.05 | 6.96 | 1,350 | 93,140 | -1.5 |
| 10/11/2016 |
7.03
|
669,330 | 6.96 | 7.05 | 6.96 | 0 | 600,000 | -9.9 |
| 09/11/2016 |
6.96
|
482,840 | 7.01 | 7.07 | 6.92 | 26,000 | 1,920 | 0.4 |
| 08/11/2016 |
7.01
|
302,960 | 7.07 | 7.11 | 7.01 | 0 | 17,030 | -0.3 |
| 07/11/2016 |
7.07
|
230,230 | 7.03 | 7.09 | 7.03 | 0 | 32,980 | -0.6 |
| 04/11/2016 |
7.03
|
155,210 | 7.03 | 7.07 | 7.03 | 0 | 0 | 0 |
| 03/11/2016 |
7.03
|
346,580 | 7.07 | 7.07 | 7.03 | 118,000 | 0 | 2.0 |
| 02/11/2016 |
7.07
|
401,560 | 7.09 | 7.13 | 7.05 | 21,200 | 1,200 | 0.3 |
| 01/11/2016 |
7.09
|
279,000 | 7.13 | 7.17 | 7.03 | 107,100 | 50,000 | 1.0 |
| 31/10/2016 |
7.13
|
248,850 | 7.20 | 7.28 | 7.11 | 3,000 | 91,830 | -1.5 |
| 28/10/2016 |
7.20
|
997,730 | 7.03 | 7.20 | 7.03 | 202,100 | 48,000 | 2.6 |
| 27/10/2016 |
7.03
|
818,220 | 7.17 | 7.20 | 7.03 | 0 | 0 | 0 |
| 26/10/2016 |
7.17
|
378,010 | 7.28 | 7.28 | 7.17 | 0 | 0 | 0 |
| 25/10/2016 |
7.28
|
632,230 | 7.32 | 7.37 | 7.24 | 199,010 | 100,000 | 1.7 |
| 24/10/2016 |
7.32
|
825,040 | 7.26 | 7.39 | 7.26 | 122,110 | 135,000 | -0.2 |
| 21/10/2016 |
7.26
|
239,110 | 7.32 | 7.34 | 7.26 | 90,890 | 77,100 | 0.2 |
| 20/10/2016 |
7.32
|
301,740 | 7.34 | 7.39 | 7.30 | 6,500 | 0 | 0.1 |
| 19/10/2016 |
7.34
|
1,147,690 | 7.22 | 7.41 | 7.22 | 39,560 | 190,050 | -2.6 |
| 18/10/2016 |
7.22
|
323,370 | 7.22 | 7.24 | 7.17 | 0 | 4,310 | -0.1 |
| 17/10/2016 |
7.22
|
371,450 | 7.22 | 7.26 | 7.20 | 14,460 | 0 | 0.2 |
| 14/10/2016 |
7.22
|
640,770 | 7.26 | 7.32 | 7.22 | 0 | 50,010 | -0.9 |
| 13/10/2016 |
7.26
|
324,480 | 7.26 | 7.30 | 7.22 | 790 | 210,280 | -3.6 |
| 12/10/2016 |
7.26
|
305,200 | 7.26 | 7.37 | 7.24 | 0 | 0 | 0 |
| 11/10/2016 |
7.26
|
477,450 | 7.24 | 7.28 | 7.20 | 36,110 | 18,000 | 0.3 |
| 10/10/2016 |
7.24
|
556,460 | 7.32 | 7.41 | 7.24 | 123,500 | 10 | 2.1 |
| 07/10/2016 |
7.32
|
294,700 | 7.45 | 7.45 | 7.32 | 0 | 0 | 0 |
| 06/10/2016 |
7.45
|
846,960 | 7.45 | 7.53 | 7.43 | 250,000 | 36,150 | 3.8 |
| 05/10/2016 |
7.45
|
1,470,580 | 7.32 | 7.56 | 7.28 | 334,000 | 100,150 | 4.1 |
| 04/10/2016 |
7.32
|
701,650 | 7.17 | 7.37 | 7.15 | 110,190 | 16,430 | 1.6 |
| 03/10/2016 |
7.17
|
157,380 | 7.17 | 7.28 | 7.17 | 710 | 0 | 0.0 |
| 30/09/2016 |
7.17
|
431,170 | 7.26 | 7.26 | 7.17 | 7,050 | 96,000 | -1.5 |
| 29/09/2016 |
7.26
|
104,510 | 7.37 | 7.41 | 7.26 | 5,000 | 0 | 0.1 |
| 28/09/2016 |
7.37
|
841,370 | 7.26 | 7.45 | 7.26 | 54,150 | 103,780 | -0.9 |
| 27/09/2016 |
7.26
|
756,460 | 7.15 | 7.28 | 7.13 | 3,200 | 175,010 | -2.9 |
| 26/09/2016 |
7.15
|
220,590 | 7.15 | 7.20 | 7.15 | 51,000 | 136,650 | -1.4 |
| 23/09/2016 |
7.15
|
192,340 | 7.20 | 7.24 | 7.15 | 885,541 | 991,741 | -1.8 |
| 22/09/2016 |
7.20
|
328,080 | 7.20 | 7.24 | 7.20 | 500 | 153,750 | -2.6 |
| 21/09/2016 |
7.20
|
133,310 | 7.22 | 7.24 | 7.20 | 10 | 17,270 | -0.3 |
| 20/09/2016 |
7.22
|
254,580 | 7.24 | 7.24 | 7.20 | 35,000 | 34,280 | 0.0 |
| 19/09/2016 |
7.24
|
510,530 | 7.17 | 7.26 | 7.17 | 160,300 | 0 | 2.7 |
| 16/09/2016 |
7.17
|
156,080 | 7.17 | 7.20 | 7.15 | 1,000 | 0 | 0.0 |
| 15/09/2016 |
7.17
|
304,460 | 7.11 | 7.24 | 7.11 | 2,000 | 34,820 | -0.6 |
| 14/09/2016 |
7.11
|
420,360 | 7.26 | 7.26 | 7.07 | 0 | 100,000 | -1.7 |
| 13/09/2016 |
7.26
|
166,890 | 7.30 | 7.32 | 7.24 | 3,000 | 0 | 0.1 |
| 12/09/2016 |
7.30
|
396,750 | 7.37 | 7.37 | 7.24 | 0 | 64,000 | -1.1 |
| 09/09/2016 |
7.37
|
376,440 | 7.28 | 7.37 | 7.28 | 0 | 0 | 0 |
| 08/09/2016 |
7.28
|
321,780 | 7.28 | 7.32 | 7.24 | 8,120 | 3,000 | 0.1 |
| 07/09/2016 |
7.28
|
183,110 | 7.24 | 7.32 | 7.20 | 0 | 0 | 0 |
| 06/09/2016 |
7.24
|
395,250 | 7.24 | 7.32 | 7.20 | 20,000 | 0 | 0.3 |
| 05/09/2016 |
7.24
|
314,130 | 7.28 | 7.32 | 7.24 | 72,780 | 8,100 | 1.1 |
| 01/09/2016 |
7.28
|
376,080 | 7.37 | 7.37 | 7.24 | 114,300 | 0 | 2.0 |
| 31/08/2016 |
7.37
|
594,530 | 7.37 | 7.41 | 7.32 | 3,200 | 19,930 | -0.3 |
| 30/08/2016 |
7.37
|
667,880 | 7.32 | 7.41 | 7.32 | 303,910 | 71,810 | 4.0 |
| 29/08/2016 |
7.32
|
214,620 | 7.37 | 7.41 | 7.32 | 300,020 | 160 | 5.2 |
| 26/08/2016 |
7.37
|
622,140 | 7.24 | 7.45 | 7.28 | 0 | 75,850 | -1.3 |
| 25/08/2016 |
7.24
|
173,020 | 7.32 | 7.32 | 7.24 | 1,500 | 5,230 | -0.1 |
| 24/08/2016 |
7.32
|
427,180 | 7.24 | 7.32 | 7.24 | 26,000 | 150,000 | -2.1 |
| 23/08/2016 |
7.24
|
242,430 | 7.28 | 7.28 | 7.24 | 13,720 | 138,710 | -2.1 |
| 22/08/2016 |
7.28
|
495,890 | 7.24 | 7.28 | 7.24 | 311,300 | 205,000 | 1.8 |
| 19/08/2016 |
7.24
|
602,920 | 7.32 | 7.32 | 7.20 | 0 | 174,970 | -3.0 |
| 18/08/2016 |
7.32
|
269,640 | 7.32 | 7.37 | 7.28 | 600 | 0 | 0.0 |
| 17/08/2016 |
7.32
|
263,760 | 7.32 | 7.37 | 7.28 | 3,510 | 0 | 0.1 |
| 16/08/2016 |
7.32
|
317,960 | 7.41 | 7.41 | 7.32 | 41,590 | 20,000 | 0.4 |
| 15/08/2016 |
7.41
|
278,040 | 7.41 | 7.41 | 7.28 | 48,710 | 1,200 | 0.8 |
| 12/08/2016 |
7.41
|
399,590 | 7.45 | 7.49 | 7.28 | 720 | 30,000 | -0.5 |
| 11/08/2016 |
7.45
|
670,610 | 7.37 | 7.53 | 7.32 | 0 | 0 | 0 |
| 10/08/2016 |
7.37
|
452,530 | 7.15 | 7.37 | 7.20 | 132,080 | 0 | 2.3 |
| 09/08/2016 |
7.15
|
434,340 | 7.28 | 7.32 | 7.15 | 11,160 | 211,130 | -3.4 |
| 08/08/2016 |
7.28
|
225,100 | 7.24 | 7.28 | 7.20 | 56,000 | 0 | 1.0 |
| 05/08/2016 |
7.24
|
550,230 | 7.32 | 7.37 | 7.20 | 183,600 | 0 | 3.2 |
| 04/08/2016 |
7.32
|
610,370 | 7.24 | 7.41 | 7.20 | 0 | 0 | 0 |
| 03/08/2016 |
7.24
|
449,320 | 7.28 | 7.32 | 7.20 | 0 | 0 | 0 |
| 02/08/2016 |
7.28
|
1,344,970 | 7.49 | 7.49 | 7.24 | 125,280 | 666,000 | -9.4 |
| 01/08/2016 |
7.49
|
609,860 | 7.53 | 7.53 | 7.45 | 2,750 | 0 | 0.0 |
| 29/07/2016 |
7.53
|
435,450 | 7.53 | 7.62 | 7.49 | 136,360 | 0 | 2.4 |
| 28/07/2016 |
7.53
|
292,440 | 7.62 | 7.62 | 7.53 | 1,720 | 0 | 0.0 |
| 27/07/2016 |
7.62
|
1,495,190 | 7.45 | 7.70 | 7.41 | 609,300 | 2,750 | 10.9 |
| 26/07/2016 |
7.45
|
271,180 | 7.41 | 7.45 | 7.37 | 2,510 | 37,280 | -0.6 |
| 25/07/2016 |
7.41
|
463,360 | 7.53 | 7.58 | 7.41 | 1,000 | 100,800 | -1.8 |
| 22/07/2016 |
7.53
|
1,243,490 | 7.53 | 7.53 | 7.37 | 88,150 | 271,520 | -3.2 |
| 21/07/2016 |
7.53
|
785,170 | 7.53 | 7.62 | 7.45 | 158,880 | 0 | 2.8 |
| 20/07/2016 |
7.53
|
1,757,120 | 7.70 | 7.70 | 7.49 | 55,290 | 250,500 | -3.5 |
| 19/07/2016 |
7.70
|
1,644,370 | 7.92 | 8.04 | 7.53 | 121,070 | 100,000 | 0.4 |
| 18/07/2016 |
7.92
|
1,084,130 | 7.92 | 8.04 | 7.75 | 6,000 | 229,870 | -4.1 |
| 15/07/2016 |
7.92
|
1,463,810 | 7.87 | 8.17 | 7.92 | 186,090 | 204,230 | -0.3 |
| 14/07/2016 |
7.87
|
5,103,110 | 8.00 | 8.55 | 7.87 | 2,120,100 | 39,930 | 41.3 |
| 13/07/2016 |
8.00
|
5,165,290 | 7.49 | 8.00 | 7.49 | 1,287,620 | 6,150 | 23.7 |
| 12/07/2016 |
7.49
|
2,088,690 | 7.37 | 7.49 | 7.37 | 395,450 | 126,090 | 4.7 |
| 11/07/2016 |
7.37
|
1,215,260 | 7.28 | 7.53 | 7.28 | 515,500 | 2,000 | 9.0 |
| 08/07/2016 |
7.28
|
260,560 | 7.32 | 7.37 | 7.24 | 544,500 | 0 | 9.4 |
| 07/07/2016 |
7.32
|
337,740 | 7.28 | 7.32 | 7.20 | 10,000 | 0 | 0.2 |
| 06/07/2016 |
7.28
|
299,650 | 7.37 | 7.37 | 7.24 | 362,780 | 1,100 | 6.2 |
| 05/07/2016 |
7.37
|
797,750 | 7.24 | 7.45 | 7.24 | 420,500 | 5,000 | 7.2 |
| 04/07/2016 |
7.24
|
470,750 | 7.20 | 7.28 | 7.15 | 305,000 | 209,950 | 1.6 |
| 01/07/2016 |
7.20
|
269,590 | 7.11 | 7.24 | 7.11 | 182,090 | 20,000 | 2.7 |
| 30/06/2016 |
7.11
|
398,700 | 7.15 | 7.24 | 7.11 | 275,000 | 0 | 4.6 |
| 29/06/2016 |
7.15
|
513,620 | 6.98 | 7.24 | 7.07 | 140,040 | 0 | 2.4 |
| 28/06/2016 |
6.98
|
182,440 | 7.07 | 7.07 | 6.98 | 1,340 | 0 | 0.0 |
| 27/06/2016 |
7.07
|
334,300 | 7.07 | 7.07 | 6.94 | 3,500 | 1,500 | 0.0 |
| 24/06/2016 |
7.07
|
1,093,710 | 7.28 | 7.28 | 6.77 | 37,960 | 202,500 | -2.7 |