| 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) |
1.10 | 6.79% | 1,381,546,600 | 21,408,400 | 348.9 |
15.30
17.35
16.75
|
|
2 tháng
(2025-10-06) |
-0.10 | -0.57% | 3,641,514,700 | -10,488,500 | -191.5 |
15.30
18.20
16.75
|
|
3 tháng
(2025-09-08) |
0.05 | 0.29% | 5,315,048,400 | -31,328,300 | -549.2 |
15.30
18.20
16.75
|
|
6 tháng
(2025-06-09) |
5.75 | 49.80% | 11,017,488,100 | 24,176,796 | -0.1 |
11.37
19.05
16.75
|
|
12 tháng
(2024-12-10) |
9.35 | 117.60% | 16,104,023,800 | 61,894,032 | 8.6 |
7.76
19.05
16.75
|
|
24 tháng
(2023-12-18) |
9.43 | 119.75% | 21,189,073,300 | -26,199,356 | -970.3 |
7.76
19.05
16.75
|
|
36 tháng
(2022-12-21) |
10.78 | 165.51% | 25,947,015,600 | -53,236,588 | -1,295.2 |
6
19.05
16.75
|
|
60 tháng
(2020-12-31) |
10.52 | 155.25% | 34,439,499,203 | -1,821,565 | -819.9 |
4.80
19.05
16.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/09/2016 |
1.43
|
3,150,031 | 1.46 | 1.49 | 1.43 | 30,500 | 639,800 | -2.8 |
| 23/09/2016 |
1.46
|
2,638,499 | 1.46 | 1.49 | 1.43 | 70,000 | 564,510 | -2.3 |
| 22/09/2016 |
1.46
|
2,899,729 | 1.49 | 1.53 | 1.46 | 200 | 426,000 | -2.0 |
| 21/09/2016 |
1.49
|
3,673,666 | 1.49 | 1.53 | 1.46 | 459,900 | 10,000 | 2.2 |
| 20/09/2016 |
1.49
|
1,866,199 | 1.49 | 1.53 | 1.49 | 229,500 | 22,490 | 1.0 |
| 19/09/2016 |
1.49
|
3,990,061 | 1.43 | 1.53 | 1.46 | 100,000 | 800 | 0.5 |
| 16/09/2016 |
1.43
|
24,254,270 | 1.53 | 1.53 | 1.43 | 2,305,200 | 21,409,200 | -88.1 |
| 15/09/2016 |
1.53
|
2,493,029 | 1.56 | 1.56 | 1.49 | 39,000 | 469,000 | -2.1 |
| 14/09/2016 |
1.56
|
1,842,280 | 1.59 | 1.59 | 1.53 | 200 | 195,500 | -1.0 |
| 13/09/2016 |
1.59
|
1,091,971 | 1.56 | 1.59 | 1.56 | 100 | 100 | 0 |
| 12/09/2016 |
1.56
|
2,879,327 | 1.62 | 1.62 | 1.56 | 220,300 | 286,600 | -0.3 |
| 09/09/2016 |
1.62
|
1,608,493 | 1.65 | 1.65 | 1.59 | 38,000 | 287,400 | -1.3 |
| 08/09/2016 |
1.65
|
1,428,702 | 1.62 | 1.68 | 1.65 | 125,000 | 331,400 | -1.1 |
| 07/09/2016 |
1.62
|
419,626 | 1.62 | 1.65 | 1.62 | 0 | 62,000 | -0.3 |
| 06/09/2016 |
1.62
|
2,117,223 | 1.59 | 1.65 | 1.59 | 301,000 | 0 | 1.6 |
| 05/09/2016 |
1.59
|
1,760,853 | 1.62 | 1.65 | 1.59 | 0 | 0 | 0 |
| 01/09/2016 |
1.62
|
690,080 | 1.65 | 1.65 | 1.62 | 33,300 | 0 | 0.2 |
| 31/08/2016 |
1.65
|
985,181 | 1.68 | 1.68 | 1.65 | 10,000 | 0 | 0.1 |
| 30/08/2016 |
1.68
|
604,365 | 1.68 | 1.68 | 1.65 | 0 | 186,600 | -1.0 |
| 29/08/2016 |
1.68
|
1,805,167 | 1.71 | 1.74 | 1.68 | 5,100 | 255,900 | -1.4 |
| 26/08/2016 |
1.71
|
637,342 | 1.68 | 1.71 | 1.68 | 10,100 | 0 | 0.1 |
| 25/08/2016 |
1.68
|
608,678 | 1.68 | 1.71 | 1.65 | 60,000 | 0 | 0.3 |
| 24/08/2016 |
1.68
|
1,243,252 | 1.65 | 1.71 | 1.62 | 10,000 | 0 | 0.1 |
| 23/08/2016 |
1.65
|
1,319,994 | 1.65 | 1.68 | 1.65 | 22,000 | 0 | 0.1 |
| 22/08/2016 |
1.65
|
728,541 | 1.68 | 1.68 | 1.65 | 3,600 | 10 | 0.0 |
| 19/08/2016 |
1.68
|
698,363 | 1.68 | 1.71 | 1.65 | 30,000 | 3,200 | 0.1 |
| 18/08/2016 |
1.68
|
1,054,316 | 1.74 | 1.74 | 1.68 | 23,000 | 0 | 0.1 |
| 17/08/2016 |
1.74
|
2,723,356 | 1.71 | 1.77 | 1.68 | 64,400 | 0 | 0.4 |
| 16/08/2016 |
1.71
|
2,991,264 | 1.71 | 1.74 | 1.68 | 60,500 | 0 | 0.3 |
| 15/08/2016 |
1.71
|
2,995,281 | 1.74 | 1.74 | 1.71 | 0 | 0 | 0 |
| 12/08/2016 |
1.74
|
3,070,697 | 1.74 | 1.77 | 1.71 | 0 | 2,600 | -0.0 |
| 11/08/2016 |
1.74
|
2,325,540 | 1.68 | 1.74 | 1.68 | 0 | 0 | 0 |
| 10/08/2016 |
1.68
|
3,000,304 | 1.68 | 1.71 | 1.62 | 4,000 | 16,540 | -0.1 |
| 09/08/2016 |
1.68
|
2,869,326 | 1.68 | 1.71 | 1.62 | 69,000 | 0 | 0.4 |
| 08/08/2016 |
1.68
|
3,359,571 | 1.71 | 1.74 | 1.62 | 53,600 | 53 | 0.3 |
| 05/08/2016 |
1.71
|
1,655,583 | 1.74 | 1.77 | 1.71 | 10,100 | 0 | 0.1 |
| 04/08/2016 |
1.74
|
1,799,473 | 1.77 | 1.81 | 1.74 | 0 | 0 | 0 |
| 03/08/2016 |
1.77
|
369,240 | 1.77 | 1.81 | 1.77 | 0 | 0 | 0 |
| 02/08/2016 |
1.77
|
1,799,041 | 1.84 | 1.84 | 1.77 | 31,960 | 0 | 0.2 |
| 01/08/2016 |
1.84
|
620,694 | 1.87 | 1.87 | 1.84 | 97,300 | 0 | 0.6 |
| 29/07/2016 |
1.87
|
1,135,037 | 1.87 | 1.90 | 1.84 | 210,000 | 0 | 1.3 |
| 28/07/2016 |
1.87
|
1,927,815 | 1.90 | 1.90 | 1.84 | 100,000 | 264,100 | -1.0 |
| 27/07/2016 |
1.90
|
1,346,867 | 1.90 | 1.93 | 1.87 | 2,000 | 172,400 | -1.0 |
| 26/07/2016 |
1.90
|
315,626 | 1.90 | 1.90 | 1.87 | 0 | 60,000 | -0.4 |
| 25/07/2016 |
1.90
|
392,848 | 1.90 | 1.90 | 1.87 | 2,000 | 64,920 | -0.4 |
| 22/07/2016 |
1.90
|
566,916 | 1.90 | 1.93 | 1.87 | 0 | 121,700 | -0.7 |
| 21/07/2016 |
1.90
|
370,900 | 1.90 | 1.93 | 1.87 | 50,000 | 0 | 0.3 |
| 20/07/2016 |
1.90
|
1,295,402 | 1.93 | 1.93 | 1.90 | 0 | 8,300 | -0.1 |
| 19/07/2016 |
1.93
|
499,392 | 1.93 | 1.96 | 1.90 | 0 | 100,000 | -0.6 |
| 18/07/2016 |
1.93
|
1,490,880 | 1.96 | 1.96 | 1.90 | 3,000 | 0 | 0.0 |
| 15/07/2016 |
1.96
|
1,217,199 | 1.96 | 1.96 | 1.93 | 696,200 | 0 | 4.3 |
| 14/07/2016 |
1.96
|
1,539,857 | 1.93 | 1.96 | 1.93 | 579,800 | 0 | 3.6 |
| 13/07/2016 |
1.93
|
1,159,940 | 1.90 | 1.96 | 1.90 | 100 | 0 | 0.0 |
| 12/07/2016 |
1.90
|
297,939 | 1.93 | 1.93 | 1.90 | 100 | 0 | 0.0 |
| 11/07/2016 |
1.93
|
1,450,757 | 1.96 | 1.96 | 1.90 | 113,306 | 173,133 | -0.4 |
| 08/07/2016 |
1.96
|
801,053 | 1.99 | 1.99 | 1.93 | 34,000 | 32,000 | 0.0 |
| 07/07/2016 |
1.99
|
1,519,673 | 1.96 | 1.99 | 1.93 | 401,600 | 135,500 | 1.7 |
| 06/07/2016 |
1.96
|
1,111,364 | 1.93 | 1.99 | 1.93 | 304,100 | 2,000 | 1.9 |
| 05/07/2016 |
1.93
|
1,348,217 | 1.90 | 1.96 | 1.90 | 0 | 188,600 | -1.2 |
| 04/07/2016 |
1.90
|
265,261 | 1.90 | 1.93 | 1.90 | 0 | 0 | 0 |
| 01/07/2016 |
1.90
|
285,246 | 1.90 | 1.93 | 1.87 | 0 | 0 | 0 |
| 30/06/2016 |
1.90
|
643,460 | 1.93 | 1.93 | 1.87 | 7,000 | 0 | 0.0 |
| 29/06/2016 |
1.93
|
525,024 | 1.96 | 1.96 | 1.90 | 0 | 180,600 | -1.1 |
| 28/06/2016 |
1.96
|
1,017,338 | 1.93 | 1.96 | 1.87 | 0 | 0 | 0 |
| 27/06/2016 |
1.93
|
1,235,929 | 1.90 | 1.93 | 1.84 | 94,780 | 35 | 0.6 |
| 24/06/2016 |
1.90
|
4,440,796 | 1.96 | 1.96 | 1.84 | 2,000 | 0 | 0.0 |
| 23/06/2016 |
1.96
|
1,355,216 | 1.93 | 1.96 | 1.93 | 3,400 | 71,500 | -0.4 |
| 22/06/2016 |
1.93
|
502,352 | 1.93 | 1.96 | 1.90 | 34,000 | 0 | 0.2 |
| 21/06/2016 |
1.93
|
434,395 | 1.96 | 1.96 | 1.93 | 15,000 | 0 | 0.1 |
| 20/06/2016 |
1.96
|
708,692 | 1.93 | 1.96 | 1.90 | 0 | 50,400 | -0.3 |
| 17/06/2016 |
1.93
|
1,684,862 | 1.93 | 1.96 | 1.93 | 1,000 | 1,313,000 | -8.1 |
| 16/06/2016 |
1.93
|
1,027,003 | 1.96 | 1.96 | 1.93 | 20,000 | 0 | 0.1 |
| 15/06/2016 |
1.96
|
1,380,987 | 1.96 | 1.99 | 1.93 | 25,000 | 550,400 | -3.3 |
| 14/06/2016 |
1.96
|
1,167,292 | 1.96 | 1.99 | 1.93 | 0 | 0 | 0 |
| 13/06/2016 |
1.96
|
2,347,869 | 1.96 | 1.99 | 1.96 | 12,300 | 500,000 | -3.1 |
| 10/06/2016 |
1.96
|
1,656,672 | 1.99 | 2.02 | 1.96 | 0 | 361,800 | -2.3 |
| 09/06/2016 |
1.99
|
993,050 | 1.99 | 1.99 | 1.96 | 160,000 | 182,700 | -0.1 |
| 08/06/2016 |
1.99
|
2,899,099 | 1.96 | 1.99 | 1.96 | 337,400 | 465,400 | -0.8 |
| 07/06/2016 |
1.96
|
1,950,158 | 1.96 | 1.99 | 1.93 | 136,670 | 594,600 | -2.9 |
| 06/06/2016 |
1.96
|
2,243,896 | 1.99 | 1.99 | 1.96 | 97,400 | 500,000 | -2.5 |
| 03/06/2016 |
1.99
|
3,058,262 | 1.96 | 1.99 | 1.96 | 0 | 0 | 0 |
| 02/06/2016 |
1.96
|
2,063,524 | 1.96 | 1.99 | 1.96 | 0 | 500,000 | -3.2 |
| 01/06/2016 |
1.96
|
2,066,400 | 1.96 | 1.99 | 1.96 | 1,000 | 389,900 | -2.4 |
| 31/05/2016 |
1.96
|
2,306,511 | 1.96 | 1.99 | 1.96 | 34,000 | 17,400 | 0.1 |
| 30/05/2016 |
1.96
|
1,753,352 | 1.99 | 1.99 | 1.96 | 0 | 0 | 0 |
| 27/05/2016 |
1.99
|
2,599,132 | 1.96 | 1.99 | 1.96 | 50,000 | 0 | 0.3 |
| 26/05/2016 |
1.96
|
2,860,089 | 1.99 | 1.99 | 1.96 | 150,000 | 110,600 | 0.2 |
| 25/05/2016 |
1.99
|
2,469,362 | 1.99 | 2.02 | 1.96 | 0 | 0 | 0 |
| 24/05/2016 |
1.99
|
1,603,371 | 2.02 | 2.02 | 1.99 | 0 | 0 | 0 |
| 23/05/2016 |
2.02
|
1,759,602 | 2.02 | 2.05 | 2.02 | 0 | 11,900 | -0.1 |
| 20/05/2016 |
2.02
|
2,330,159 | 2.02 | 2.09 | 2.02 | 0 | 0 | 0 |
| 19/05/2016 |
2.02
|
4,667,668 | 2.09 | 2.12 | 2.02 | 0 | 100 | -0.0 |
| 18/05/2016 |
2.09
|
4,833,252 | 2.09 | 2.15 | 2.09 | 24,100 | 30,000 | -0.0 |
| 17/05/2016 |
2.09
|
3,863,373 | 2.09 | 2.12 | 2.05 | 1,000 | 0 | 0.0 |
| 16/05/2016 |
2.09
|
3,042,085 | 2.09 | 2.12 | 2.05 | 0 | 50,000 | -0.3 |
| 13/05/2016 |
2.09
|
5,378,912 | 2.02 | 2.12 | 2.05 | 10,050 | 100,600 | -0.6 |
| 12/05/2016 |
2.02
|
5,706,283 | 1.99 | 2.09 | 1.99 | 103,000 | 0 | 0.7 |
| 11/05/2016 |
1.99
|
958,671 | 2.02 | 2.02 | 1.99 | 0 | 0 | 0 |
| 10/05/2016 |
2.02
|
1,280,072 | 2.02 | 2.02 | 1.99 | 0 | 0 | 0 |
| 09/05/2016 |
2.02
|
3,629,253 | 1.99 | 2.05 | 1.99 | 178,000 | 0 | 1.2 |