| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.80 | 4.64% | 368,164,300 | -588,900 | -13.7 |
15.80
18.85
18
|
|
2 tháng
(2025-10-06) |
1.35 | 8.08% | 658,355,100 | 1,596,600 | 21.9 |
15.30
18.85
18
|
|
3 tháng
(2025-09-08) |
2.70 | 17.59% | 867,518,600 | -1,241,100 | -24.2 |
15.20
18.85
18
|
|
6 tháng
(2025-06-09) |
5.30 | 41.57% | 1,835,989,900 | 1,554,400 | 37.8 |
12.75
18.85
18
|
|
12 tháng
(2024-12-10) |
5.60 | 44.98% | 2,688,565,900 | -346,773 | 33.6 |
9.81
18.85
18
|
|
24 tháng
(2023-12-18) |
4.75 | 35.71% | 5,415,231,100 | 2,343,203 | 51.1 |
9.81
18.85
18
|
|
36 tháng
(2022-12-21) |
9.14 | 102.58% | 9,002,152,200 | 9,225,440 | 108.9 |
7.26
18.85
18
|
|
60 tháng
(2020-12-31) |
12.80 | 243.81% | 16,686,434,240 | 15,435,363 | 164.8 |
4.26
18.85
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/09/2016 |
5.14
|
1,829,160 | 5.13 | 5.15 | 5.10 | 11,050 | 0 | 0.1 |
| 21/09/2016 |
5.13
|
1,954,430 | 5.07 | 5.20 | 5 | 205,710 | 0 | 1.0 |
| 20/09/2016 |
5.07
|
2,105,870 | 5.01 | 5.10 | 5.01 | 258,220 | 57,000 | 1.0 |
| 19/09/2016 |
5.01
|
3,243,530 | 4.93 | 5.10 | 4.93 | 517,660 | 0 | 2.6 |
| 16/09/2016 |
4.93
|
7,940,000 | 5.30 | 5.45 | 4.93 | 1,615,580 | 5,890,670 | -21.3 |
| 15/09/2016 |
5.30
|
3,278,870 | 5.20 | 5.56 | 5.17 | 0 | 685,500 | -3.7 |
| 14/09/2016 |
5.20
|
2,633,750 | 5.20 | 5.39 | 5.09 | 100 | 466,750 | -2.4 |
| 13/09/2016 |
5.20
|
2,168,850 | 5.40 | 5.48 | 5.11 | 16,750 | 162,750 | -0.8 |
| 12/09/2016 |
5.40
|
1,799,810 | 5.60 | 5.60 | 5.40 | 3,500 | 359,620 | -1.9 |
| 09/09/2016 |
5.60
|
3,204,350 | 5.70 | 5.70 | 5.50 | 35,070 | 399,120 | -2.0 |
| 08/09/2016 |
5.70
|
2,700,010 | 5.70 | 5.80 | 5.50 | 1,300 | 448,390 | -2.5 |
| 07/09/2016 |
5.70
|
1,608,130 | 5.80 | 5.80 | 5.50 | 24,680 | 401,380 | -2.1 |
| 06/09/2016 |
5.80
|
1,832,070 | 5.60 | 5.80 | 5.50 | 8,200 | 436,270 | -2.4 |
| 05/09/2016 |
5.60
|
6,125,190 | 6 | 6 | 5.60 | 22,500 | 929,180 | -5.1 |
| 01/09/2016 |
6
|
3,871,050 | 6.30 | 6.30 | 5.90 | 0 | 620,510 | -3.8 |
| 31/08/2016 |
6.30
|
2,186,620 | 6.30 | 6.30 | 6.10 | 16,000 | 30,000 | -0.1 |
| 30/08/2016 |
6.30
|
2,217,250 | 6.30 | 6.40 | 6.10 | 139,170 | 800 | 0.9 |
| 29/08/2016 |
6.30
|
5,454,980 | 6.40 | 6.70 | 6.30 | 252,890 | 19,150 | 1.5 |
| 26/08/2016 |
6.40
|
6,336,450 | 6 | 6.40 | 6.10 | 0 | 26,950 | -0.2 |
| 25/08/2016 |
6
|
4,585,240 | 6.20 | 6.20 | 5.90 | 155,790 | 0 | 0.9 |
| 24/08/2016 |
6.20
|
2,606,330 | 6.30 | 6.40 | 6.10 | 100 | 15,230 | -0.1 |
| 23/08/2016 |
6.30
|
2,852,950 | 6.30 | 6.30 | 6.10 | 371,000 | 593,020 | -1.4 |
| 22/08/2016 |
6.30
|
12,521,060 | 6.40 | 6.60 | 6 | 11,200 | 15,000 | -0.0 |
| 19/08/2016 |
6.40
|
2,669,880 | 6 | 6.40 | 6.10 | 0 | 11,510 | -0.1 |
| 18/08/2016 |
6
|
6,331,690 | 6.40 | 6.40 | 6 | 10,000 | 0 | 0.1 |
| 17/08/2016 |
6.40
|
4,204,460 | 6.80 | 6.80 | 6.40 | 10,700 | 0 | 0.1 |
| 16/08/2016 |
6.80
|
5,584,310 | 6.90 | 7.10 | 6.60 | 1,100 | 2,440 | -0.0 |
| 15/08/2016 |
6.90
|
11,493,250 | 6.50 | 6.90 | 6.70 | 300 | 1,641,550 | -11.2 |
| 12/08/2016 |
6.50
|
5,955,890 | 6.30 | 6.60 | 6.20 | 7,150 | 0 | 0.0 |
| 11/08/2016 |
6.30
|
6,947,430 | 5.90 | 6.30 | 6.10 | 250,880 | 39,770 | 1.3 |
| 10/08/2016 |
5.90
|
5,008,030 | 5.60 | 5.90 | 5.70 | 0 | 6,340 | -0.0 |
| 09/08/2016 |
5.60
|
2,969,100 | 5.30 | 5.60 | 5.30 | 0 | 12,300 | -0.1 |
| 08/08/2016 |
5.30
|
3,711,690 | 5.10 | 5.40 | 5 | 55,750 | 201,740 | -0.8 |
| 05/08/2016 |
5.10
|
7,440,500 | 5.40 | 5.40 | 5.10 | 5,010 | 308,420 | -1.6 |
| 04/08/2016 |
5.40
|
6,599,000 | 5.80 | 6 | 5.40 | 16,870 | 198,780 | -1.0 |
| 03/08/2016 |
5.80
|
2,830,270 | 6.10 | 6.10 | 5.80 | 10 | 100 | -0.0 |
| 02/08/2016 |
6.10
|
4,478,310 | 6.30 | 6.40 | 6 | 68,250 | 1,260 | 0.4 |
| 01/08/2016 |
6.30
|
1,401,530 | 6.40 | 6.50 | 6.30 | 34,910 | 7,870 | 0.2 |
| 29/07/2016 |
6.40
|
2,000,470 | 6.40 | 6.50 | 6.30 | 4,000 | 21,360 | -0.1 |
| 28/07/2016 |
6.40
|
2,360,830 | 6.60 | 6.60 | 6.40 | 9,700 | 1,000 | 0.1 |
| 27/07/2016 |
6.60
|
1,235,210 | 6.70 | 6.70 | 6.60 | 10,330 | 0 | 0.1 |
| 26/07/2016 |
6.70
|
1,703,880 | 6.80 | 7 | 6.60 | 2,000 | 9,000 | -0.0 |
| 25/07/2016 |
6.80
|
3,705,900 | 6.40 | 6.80 | 6.40 | 9,700 | 9,000 | 0.0 |
| 22/07/2016 |
6.40
|
3,767,990 | 6.60 | 6.70 | 6.30 | 6,300 | 692,200 | -4.4 |
| 21/07/2016 |
6.60
|
1,245,080 | 6.70 | 6.80 | 6.60 | 0 | 27,000 | -0.2 |
| 20/07/2016 |
6.70
|
2,312,210 | 6.80 | 6.80 | 6.60 | 1,500 | 22,090 | -0.1 |
| 19/07/2016 |
6.80
|
1,750,430 | 6.90 | 7 | 6.70 | 39,500 | 7,110 | 0.2 |
| 18/07/2016 |
6.90
|
2,334,740 | 6.70 | 7 | 6.60 | 0 | 2,000 | -0.0 |
| 15/07/2016 |
6.70
|
2,649,000 | 6.70 | 6.80 | 6.60 | 12,000 | 388,390 | -2.5 |
| 14/07/2016 |
6.70
|
3,078,360 | 6.90 | 6.90 | 6.70 | 389,500 | 764,340 | -2.5 |
| 13/07/2016 |
6.90
|
2,589,700 | 6.80 | 7 | 6.80 | 3,600 | 500,450 | -3.4 |
| 12/07/2016 |
6.80
|
1,907,530 | 6.80 | 6.90 | 6.70 | 27,300 | 0 | 0.2 |
| 11/07/2016 |
6.80
|
5,116,800 | 7.10 | 7.10 | 6.80 | 9,800 | 5,610 | 0.0 |
| 08/07/2016 |
7.10
|
2,233,600 | 7.20 | 7.20 | 7 | 1,500 | 58,850 | -0.4 |
| 07/07/2016 |
7.20
|
2,621,310 | 7.30 | 7.30 | 7.10 | 0 | 3,700 | -0.0 |
| 06/07/2016 |
7.30
|
1,733,610 | 7.30 | 7.40 | 7.20 | 31,640 | 14,740 | 0.1 |
| 05/07/2016 |
7.30
|
2,119,640 | 7.50 | 7.50 | 7.30 | 2,000 | 67,890 | -0.5 |
| 04/07/2016 |
7.50
|
2,584,280 | 7.40 | 7.50 | 7.30 | 125,330 | 4,220 | 0.9 |
| 01/07/2016 |
7.40
|
1,897,320 | 7.30 | 7.40 | 7.30 | 0 | 200 | -0.0 |
| 30/06/2016 |
7.30
|
2,227,430 | 7.30 | 7.40 | 7.20 | 44,170 | 63,860 | -0.1 |
| 29/06/2016 |
7.30
|
1,687,080 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
| 28/06/2016 |
7.10
|
1,738,700 | 7.10 | 7.30 | 7 | 0 | 600 | -0.0 |
| 27/06/2016 |
7.10
|
3,386,570 | 7.40 | 7.40 | 7 | 38,000 | 0 | 0.3 |
| 24/06/2016 |
7.40
|
6,187,740 | 7.70 | 7.70 | 7.20 | 700 | 50,200 | -0.4 |
| 23/06/2016 |
7.70
|
2,435,040 | 7.60 | 7.80 | 7.50 | 1,800 | 0 | 0.0 |
| 22/06/2016 |
7.60
|
2,736,810 | 7.60 | 7.70 | 7.40 | 25,200 | 100 | 0.2 |
| 21/06/2016 |
7.60
|
2,195,700 | 7.60 | 7.80 | 7.50 | 16,000 | 1,160 | 0.1 |
| 20/06/2016 |
7.60
|
1,657,960 | 7.60 | 7.80 | 7.60 | 600 | 146,610 | -1.1 |
| 17/06/2016 |
7.60
|
4,503,340 | 7.80 | 7.90 | 7.60 | 3,290 | 2,542,180 | -19.3 |
| 16/06/2016 |
7.80
|
2,145,250 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
| 15/06/2016 |
7.90
|
2,812,790 | 7.80 | 7.90 | 7.70 | 0 | 741,910 | -5.7 |
| 14/06/2016 |
7.80
|
3,054,870 | 7.70 | 7.90 | 7.60 | 0 | 1,233,480 | -9.6 |
| 13/06/2016 |
7.70
|
3,693,870 | 7.90 | 7.90 | 7.70 | 36,000 | 1,199,360 | -9.0 |
| 10/06/2016 |
7.90
|
3,205,960 | 8.10 | 8.10 | 7.90 | 6,000 | 50,540 | -0.4 |
| 09/06/2016 |
8.10
|
1,966,340 | 8.10 | 8.20 | 8 | 0 | 10,780 | -0.1 |
| 08/06/2016 |
8.10
|
3,552,650 | 8 | 8.20 | 8 | 193,160 | 0 | 1.6 |
| 07/06/2016 |
8
|
2,146,950 | 8 | 8 | 7.90 | 139,920 | 192,230 | -0.4 |
| 06/06/2016 |
8
|
3,517,940 | 8.10 | 8.20 | 7.90 | 2,000 | 847,510 | -6.8 |
| 03/06/2016 |
8.10
|
3,540,730 | 8.10 | 8.10 | 7.90 | 2,530 | 1,052,860 | -8.4 |
| 02/06/2016 |
8.10
|
6,020,970 | 7.90 | 8.20 | 7.70 | 7,000 | 992,060 | -7.7 |
| 01/06/2016 |
7.90
|
3,666,060 | 7.80 | 7.90 | 7.60 | 0 | 666,800 | -5.1 |
| 31/05/2016 |
7.80
|
2,040,730 | 8 | 8 | 7.70 | 500 | 36,540 | -0.3 |
| 30/05/2016 |
8
|
1,090,690 | 7.90 | 8 | 7.90 | 10,970 | 120 | 0.1 |
| 27/05/2016 |
7.90
|
3,012,680 | 7.70 | 8.10 | 7.70 | 3,500 | 703,030 | -5.5 |
| 26/05/2016 |
7.70
|
3,365,550 | 8 | 8 | 7.60 | 16,500 | 958,050 | -7.3 |
| 25/05/2016 |
8
|
1,589,400 | 8 | 8.10 | 7.90 | 19,050 | 9,800 | 0.1 |
| 24/05/2016 |
8
|
2,065,130 | 8.10 | 8.10 | 7.90 | 18,150 | 189,690 | -1.4 |
| 23/05/2016 |
8.10
|
1,997,660 | 8 | 8.20 | 8 | 49,540 | 19,000 | 0.2 |
| 20/05/2016 |
8
|
3,915,840 | 8.30 | 8.40 | 7.90 | 4,180 | 1,085,280 | -8.6 |
| 19/05/2016 |
8.30
|
11,285,110 | 8.40 | 8.90 | 8.20 | 28,720 | 194,230 | -1.4 |
| 18/05/2016 |
8.40
|
1,737,480 | 7.90 | 8.40 | 8.40 | 0 | 1,180 | -0.0 |
| 17/05/2016 |
7.90
|
1,119,020 | 7.40 | 7.90 | 7.90 | 0 | 70,623 | -0.6 |
| 16/05/2016 |
7.40
|
1,401,250 | 7.40 | 7.40 | 7.20 | 2,100 | 9,240 | -0.1 |
| 13/05/2016 |
7.40
|
1,703,520 | 7.50 | 7.50 | 7.20 | 0 | 233,570 | -1.7 |
| 12/05/2016 |
7.50
|
981,740 | 7.50 | 7.60 | 7.40 | 1,000 | 1,430 | -0.0 |
| 11/05/2016 |
7.50
|
1,166,570 | 7.40 | 7.50 | 7.30 | 0 | 50,430 | -0.4 |
| 10/05/2016 |
7.40
|
1,427,350 | 7.40 | 7.40 | 7.20 | 76,910 | 61,430 | 0.1 |
| 09/05/2016 |
7.40
|
1,542,030 | 7.50 | 7.50 | 7.30 | 3,100 | 6,250 | -0.0 |
| 06/05/2016 |
7.50
|
1,687,740 | 7.40 | 7.60 | 7.30 | 8,840 | 0 | 0.1 |
| 05/05/2016 |
7.40
|
2,929,810 | 7.50 | 7.50 | 7.30 | 3,500 | 254,170 | -1.8 |