| 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) |
0.45 | 1.28% | 80,461,300 | -1,331,900 | -45.8 |
32.30
35.95
34.80
|
|
2 tháng
(2025-10-06) |
-0.45 | -1.25% | 232,810,800 | -10,397,600 | -381.7 |
32.30
37
34.80
|
|
3 tháng
(2025-09-08) |
-3.45 | -8.85% | 390,268,400 | -30,586,700 | -1,139.3 |
32.30
39.20
34.80
|
|
6 tháng
(2025-06-09) |
10.60 | 42.48% | 935,673,100 | -35,451,166 | -1,511.7 |
24.40
41.15
34.80
|
|
12 tháng
(2024-12-10) |
6.85 | 23.87% | 1,678,563,400 | -50,122,516 | -2,120.4 |
20.60
41.15
34.80
|
|
24 tháng
(2023-12-18) |
5.40 | 17.91% | 3,114,880,900 | -72,008,366 | -2,690.6 |
20.60
41.15
34.80
|
|
36 tháng
(2022-12-21) |
14.05 | 65.35% | 4,972,064,000 | -58,103,052 | -2,315.7 |
20
41.15
34.80
|
|
60 tháng
(2020-12-31) |
17.25 | 94.26% | 8,914,893,450 | -31,072,781 | -1,283.1 |
13.95
46.58
34.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/05/2016 |
9.62
|
1,950,580 | 9.69 | 9.69 | 9.48 | 0 | 177,500 | -2.4 |
| 29/04/2016 |
9.69
|
959,670 | 9.62 | 9.76 | 9.55 | 43,390 | 0 | 0.6 |
| 28/04/2016 |
9.62
|
1,158,430 | 9.55 | 9.62 | 9.41 | 0 | 33,870 | -0.5 |
| 27/04/2016 |
9.55
|
3,058,690 | 9.27 | 9.69 | 9.27 | 116,260 | 155,000 | -0.5 |
| 26/04/2016 |
9.27
|
1,186,320 | 9.20 | 9.27 | 9.13 | 50,000 | 2,330 | 0.6 |
| 25/04/2016 |
9.20
|
1,403,010 | 9.20 | 9.41 | 9.20 | 35,000 | 0 | 0.5 |
| 22/04/2016 |
9.20
|
943,870 | 9.06 | 9.20 | 9.06 | 220,000 | 150 | 2.9 |
| 21/04/2016 |
9.06
|
1,692,750 | 8.99 | 9.20 | 8.99 | 283,000 | 300,000 | -0.2 |
| 20/04/2016 |
8.99
|
1,185,440 | 9.06 | 9.06 | 8.85 | 239,300 | 0 | 3.1 |
| 19/04/2016 |
9.06
|
883,460 | 9.06 | 9.13 | 8.92 | 245,270 | 0 | 3.2 |
| 15/04/2016 |
9.06
|
1,177,040 | 9.27 | 9.41 | 9.06 | 0 | 0 | 0 |
| 14/04/2016 |
9.27
|
4,287,780 | 8.92 | 9.48 | 8.92 | 198,150 | 333,000 | -1.8 |
| 13/04/2016 |
8.92
|
485,370 | 8.85 | 8.92 | 8.78 | 191,000 | 60,240 | 1.6 |
| 12/04/2016 |
8.85
|
336,940 | 8.85 | 8.99 | 8.78 | 52,000 | 0 | 0.7 |
| 11/04/2016 |
8.85
|
344,990 | 8.78 | 8.99 | 8.78 | 60,400 | 5,500 | 0.7 |
| 08/04/2016 |
8.78
|
653,460 | 8.92 | 8.99 | 8.78 | 62,000 | 243,000 | -2.3 |
| 07/04/2016 |
8.92
|
425,210 | 8.99 | 9.06 | 8.85 | 173,410 | 242,680 | -0.9 |
| 06/04/2016 |
8.99
|
327,190 | 8.99 | 9.13 | 8.92 | 198,020 | 55,000 | 1.8 |
| 05/04/2016 |
8.99
|
665,250 | 8.85 | 8.99 | 8.78 | 474,510 | 11,350 | 5.9 |
| 04/04/2016 |
8.85
|
288,370 | 8.78 | 8.85 | 8.78 | 340,850 | 276,600 | 0.8 |
| 01/04/2016 |
8.78
|
463,540 | 8.92 | 8.92 | 8.78 | 286,840 | 107,120 | 2.3 |
| 31/03/2016 |
8.92
|
1,001,590 | 8.92 | 8.99 | 8.78 | 670,000 | 49,440 | 7.8 |
| 30/03/2016 |
8.92
|
638,060 | 8.92 | 8.99 | 8.85 | 483,700 | 218,310 | 3.4 |
| 29/03/2016 |
8.92
|
791,030 | 8.85 | 8.99 | 8.85 | 564,340 | 0 | 7.1 |
| 28/03/2016 |
8.85
|
801,760 | 9.06 | 9.06 | 8.85 | 393,000 | 5,000 | 4.9 |
| 25/03/2016 |
9.06
|
684,860 | 9.06 | 9.06 | 8.92 | 425,000 | 80,850 | 4.4 |
| 24/03/2016 |
9.06
|
693,540 | 9.06 | 9.20 | 8.99 | 51,180 | 13,000 | 0.5 |
| 23/03/2016 |
9.06
|
2,694,420 | 8.78 | 9.27 | 8.85 | 173,900 | 17,000 | 2.0 |
| 22/03/2016 |
8.78
|
387,130 | 8.85 | 8.92 | 8.78 | 195,000 | 0 | 2.4 |
| 21/03/2016 |
8.85
|
910,100 | 8.78 | 8.99 | 8.85 | 455,000 | 64,130 | 5.0 |
| 18/03/2016 |
8.78
|
2,066,950 | 8.92 | 8.99 | 8.78 | 878,260 | 1,780,580 | -11.3 |
| 17/03/2016 |
8.92
|
638,650 | 8.85 | 8.99 | 8.85 | 347,760 | 0 | 4.4 |
| 16/03/2016 |
8.85
|
417,720 | 8.78 | 8.85 | 8.70 | 135,680 | 131,600 | 0.1 |
| 15/03/2016 |
8.78
|
440,990 | 8.78 | 8.85 | 8.63 | 100 | 0 | 0.0 |
| 14/03/2016 |
8.78
|
1,138,610 | 8.99 | 9.06 | 8.78 | 200,100 | 170,000 | 0.4 |
| 11/03/2016 |
8.99
|
631,210 | 8.99 | 8.99 | 8.85 | 201,200 | 330,000 | -1.6 |
| 10/03/2016 |
8.99
|
971,190 | 8.85 | 8.99 | 8.78 | 298,800 | 170,770 | 1.6 |
| 09/03/2016 |
8.85
|
808,930 | 8.99 | 9.06 | 8.85 | 505,000 | 633,380 | -1.6 |
| 08/03/2016 |
8.99
|
888,600 | 9.20 | 9.20 | 8.92 | 322,350 | 40,000 | 3.6 |
| 07/03/2016 |
9.20
|
976,290 | 9.20 | 9.27 | 8.99 | 390,300 | 0 | 5.1 |
| 04/03/2016 |
9.20
|
1,024,990 | 9.13 | 9.27 | 9.06 | 587,600 | 61,500 | 6.9 |
| 03/03/2016 |
9.13
|
982,700 | 9.27 | 9.34 | 9.06 | 333,410 | 30 | 4.4 |
| 02/03/2016 |
9.27
|
1,327,730 | 9.27 | 9.41 | 9.27 | 491,710 | 120,670 | 4.9 |
| 01/03/2016 |
9.27
|
1,655,080 | 9.20 | 9.34 | 9.20 | 615,810 | 30,600 | 7.7 |
| 29/02/2016 |
9.20
|
1,655,300 | 9.06 | 9.41 | 9.06 | 256,030 | 1,500 | 3.3 |
| 26/02/2016 |
9.06
|
649,960 | 8.99 | 9.13 | 8.92 | 210,110 | 0 | 2.7 |
| 25/02/2016 |
8.99
|
1,669,010 | 9.13 | 9.20 | 8.99 | 744,160 | 370 | 9.6 |
| 24/02/2016 |
9.13
|
3,047,210 | 8.85 | 9.20 | 8.78 | 1,384,910 | 4,230 | 17.6 |
| 23/02/2016 |
8.85
|
1,754,130 | 8.85 | 8.99 | 8.78 | 839,170 | 10,000 | 10.4 |
| 22/02/2016 |
8.85
|
851,170 | 8.78 | 8.92 | 8.70 | 0 | 146,940 | -1.8 |
| 19/02/2016 |
8.78
|
1,520,340 | 8.63 | 8.92 | 8.49 | 30,000 | 110,320 | -1.0 |
| 18/02/2016 |
8.63
|
1,825,910 | 8.35 | 8.85 | 8.35 | 80,000 | 0 | 1.0 |
| 17/02/2016 |
8.35
|
1,120,870 | 8.49 | 8.56 | 8.35 | 385,000 | 244,900 | 1.7 |
| 16/02/2016 |
8.49
|
685,240 | 8.28 | 8.49 | 8.35 | 152,510 | 55,000 | 1.2 |
| 15/02/2016 |
8.28
|
611,640 | 8.35 | 8.35 | 8.28 | 328,170 | 182,300 | 1.7 |
| 05/02/2016 |
8.35
|
162,170 | 8.28 | 8.42 | 8.28 | 0 | 0 | 0 |
| 04/02/2016 |
8.28
|
222,710 | 8.21 | 8.49 | 8.21 | 25,000 | 0 | 0.3 |
| 03/02/2016 |
8.21
|
280,730 | 8.21 | 8.28 | 8.14 | 151,850 | 24,490 | 1.5 |
| 02/02/2016 |
8.21
|
383,130 | 8.21 | 8.28 | 8.14 | 286,000 | 0 | 3.3 |
| 01/02/2016 |
8.21
|
669,150 | 8.28 | 8.35 | 8.21 | 219,200 | 240,000 | -0.3 |
| 29/01/2016 |
8.28
|
1,086,970 | 8.07 | 8.28 | 8.07 | 168,880 | 116,260 | 0.6 |
| 28/01/2016 |
8.07
|
624,110 | 8.14 | 8.21 | 8.00 | 4,000 | 0 | 0.0 |
| 27/01/2016 |
8.14
|
1,009,060 | 7.93 | 8.28 | 7.93 | 364,500 | 50,000 | 3.6 |
| 26/01/2016 |
7.93
|
976,940 | 8.28 | 8.28 | 7.93 | 50,000 | 83,690 | -0.4 |
| 25/01/2016 |
8.28
|
887,390 | 7.86 | 8.35 | 7.93 | 6,600 | 0 | 0.1 |
| 22/01/2016 |
7.86
|
1,370,220 | 7.86 | 7.93 | 7.51 | 193,020 | 245,000 | -0.6 |
| 21/01/2016 |
7.86
|
1,980,660 | 7.86 | 8.07 | 7.79 | 330,900 | 223,000 | 1.2 |
| 20/01/2016 |
7.86
|
1,617,020 | 7.86 | 8.07 | 7.72 | 553,000 | 398,590 | 1.8 |
| 19/01/2016 |
7.86
|
903,330 | 7.58 | 7.93 | 7.51 | 155,790 | 228,290 | -0.8 |
| 18/01/2016 |
7.58
|
1,749,190 | 7.65 | 7.65 | 7.23 | 421,780 | 368,890 | 0.6 |
| 15/01/2016 |
7.65
|
2,269,530 | 8.21 | 8.21 | 7.65 | 413,190 | 880,500 | -5.3 |
| 14/01/2016 |
8.21
|
2,091,970 | 8.56 | 8.56 | 8.00 | 350,000 | 408,440 | -0.7 |
| 13/01/2016 |
8.56
|
910,540 | 8.78 | 8.85 | 8.49 | 383,230 | 152,000 | 2.9 |
| 12/01/2016 |
8.78
|
992,640 | 8.42 | 8.78 | 8.35 | 289,320 | 97,000 | 2.3 |
| 11/01/2016 |
8.42
|
799,630 | 8.42 | 8.49 | 8.35 | 439,630 | 0 | 5.3 |
| 08/01/2016 |
8.42
|
1,159,290 | 8.63 | 8.63 | 8.28 | 463,470 | 164,410 | 3.6 |
| 07/01/2016 |
8.63
|
1,261,320 | 8.92 | 8.92 | 8.49 | 106,290 | 403,470 | -3.7 |
| 06/01/2016 |
8.92
|
569,160 | 8.85 | 8.99 | 8.85 | 191,240 | 185,190 | 0.1 |
| 05/01/2016 |
8.85
|
1,054,080 | 8.99 | 8.99 | 8.78 | 280,000 | 240,590 | 0.5 |
| 04/01/2016 |
8.99
|
560,940 | 9.20 | 9.27 | 8.85 | 4,000 | 70,000 | -0.9 |
| 31/12/2015 |
9.20
|
1,709,280 | 9.27 | 9.41 | 9.20 | 1,445,200 | 150,000 | 17.1 |
| 30/12/2015 |
9.27
|
1,678,650 | 9.06 | 9.27 | 9.13 | 873,070 | 380,000 | 6.5 |
| 29/12/2015 |
9.06
|
1,593,250 | 8.78 | 9.06 | 8.70 | 749,620 | 498,930 | 3.2 |
| 28/12/2015 |
8.78
|
1,548,220 | 8.92 | 8.99 | 8.70 | 624,280 | 55,000 | 7.2 |
| 25/12/2015 |
8.92
|
308,390 | 8.92 | 8.92 | 8.85 | 65,540 | 0 | 0.8 |
| 24/12/2015 |
8.92
|
198,640 | 8.92 | 8.92 | 8.85 | 5,000 | 0 | 0.1 |
| 23/12/2015 |
8.92
|
1,247,370 | 8.99 | 8.99 | 8.78 | 301,710 | 134,070 | 2.1 |
| 22/12/2015 |
8.99
|
484,070 | 9.06 | 9.13 | 8.92 | 296,670 | 14,400 | 3.6 |
| 21/12/2015 |
9.06
|
525,000 | 8.63 | 9.06 | 8.85 | 143,770 | 10,000 | 1.7 |
| 18/12/2015 |
8.63
|
7,155,250 | 8.99 | 9.20 | 8.63 | 1,442,370 | 5,430,860 | -49.1 |
| 17/12/2015 |
8.99
|
736,100 | 8.92 | 9.13 | 8.99 | 15,000 | 0 | 0.2 |
| 16/12/2015 |
8.92
|
366,250 | 8.92 | 9.06 | 8.92 | 6,000 | 65,780 | -0.8 |
| 15/12/2015 |
8.92
|
259,710 | 8.92 | 8.99 | 8.85 | 0 | 119,420 | -1.5 |
| 14/12/2015 |
8.92
|
833,750 | 8.92 | 8.99 | 8.85 | 148,910 | 596,470 | -5.7 |
| 11/12/2015 |
8.92
|
569,920 | 8.85 | 8.99 | 8.78 | 170,000 | 137,390 | 0.4 |
| 10/12/2015 |
8.85
|
262,780 | 9.06 | 9.06 | 8.85 | 3,700 | 7,500 | -0.0 |
| 09/12/2015 |
9.06
|
809,980 | 9.27 | 9.27 | 9.06 | 142,390 | 640,240 | -6.5 |
| 08/12/2015 |
9.27
|
337,020 | 9.13 | 9.34 | 9.06 | 51,000 | 0 | 0.7 |
| 07/12/2015 |
9.13
|
586,880 | 9.20 | 9.20 | 9.06 | 680 | 195,820 | -2.5 |
| 04/12/2015 |
9.20
|
284,560 | 9.34 | 9.34 | 9.13 | 20,000 | 0 | 0.3 |