| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
-0.35 | -2.14% | 1,423,617,200 | -16,670,000 | -266.3 |
15.75
17
15.95
|
|
2 tháng
(2025-12-01) |
-1 | -5.88% | 2,760,186,500 | -10,887,400 | -166.8 |
15.70
17.35
15.95
|
|
3 tháng
(2025-10-31) |
-0.45 | -2.74% | 4,105,945,900 | 1,548,300 | 31.7 |
15.30
17.35
15.95
|
|
6 tháng
(2025-08-04) |
-0.46 | -2.80% | 10,454,588,900 | -81,662,609 | -1,281.9 |
15.30
19.05
15.95
|
|
12 tháng
(2025-02-03) |
8.01 | 100.28% | 18,307,317,300 | 44,614,460 | -268.5 |
7.99
19.05
15.95
|
|
24 tháng
(2024-02-15) |
7.24 | 82.74% | 22,539,031,000 | -27,227,219 | -1,076.6 |
7.76
19.05
15.95
|
|
36 tháng
(2023-02-14) |
9.86 | 160.78% | 27,949,769,600 | -74,668,561 | -1,620.3 |
6.10
19.05
15.95
|
|
60 tháng
(2021-02-24) |
9.62 | 150.82% | 36,011,271,713 | -6,375,514 | -864.8 |
4.80
19.05
15.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/01/2024 |
9.01
|
27,265,300 | 9.01 | 9.09 | 8.98 | 208,600 | 93,600 | 1.4 |
| 24/01/2024 |
8.98
|
50,211,100 | 8.90 | 9.12 | 8.87 | 1,455,000 | 238,800 | 14.8 |
| 23/01/2024 |
8.90
|
31,040,200 | 8.94 | 9.01 | 8.87 | 188,400 | 603,500 | -5.0 |
| 22/01/2024 |
8.94
|
31,809,400 | 9.05 | 9.05 | 8.90 | 226,100 | 146,300 | 1.0 |
| 19/01/2024 |
8.94
|
23,405,300 | 8.94 | 8.98 | 8.87 | 803,700 | 343,800 | 5.6 |
| 18/01/2024 |
8.87
|
25,144,200 | 8.83 | 8.90 | 8.79 | 846,800 | 312,700 | 6.4 |
| 17/01/2024 |
8.83
|
37,162,700 | 8.98 | 9.09 | 8.83 | 456,700 | 206,000 | 3.0 |
| 16/01/2024 |
8.98
|
34,299,500 | 8.87 | 8.98 | 8.79 | 1,846,400 | 39,900 | 21.8 |
| 15/01/2024 |
8.94
|
37,220,600 | 9.12 | 9.20 | 8.94 | 271,200 | 509,900 | -2.9 |
| 12/01/2024 |
9.05
|
64,609,000 | 8.76 | 9.16 | 8.72 | 2,347,300 | 347,500 | 24.4 |
| 11/01/2024 |
8.90
|
46,145,100 | 8.90 | 9.12 | 8.83 | 509,600 | 409,600 | 1.2 |
| 10/01/2024 |
8.83
|
94,309,700 | 8.61 | 8.98 | 8.53 | 1,703,300 | 1,939,400 | -2.8 |
| 09/01/2024 |
8.61
|
29,818,900 | 8.61 | 8.65 | 8.50 | 200,800 | 2,057,000 | -21.6 |
| 08/01/2024 |
8.61
|
38,345,000 | 8.57 | 8.65 | 8.50 | 317,100 | 2,080,600 | -20.5 |
| 05/01/2024 |
8.50
|
39,860,300 | 8.46 | 8.53 | 8.35 | 249,000 | 2,917,900 | -30.7 |
| 04/01/2024 |
8.42
|
61,540,800 | 8.31 | 8.65 | 8.28 | 424,700 | 2,379,700 | -22.2 |
| 03/01/2024 |
8.28
|
30,250,300 | 8.06 | 8.28 | 8.06 | 440,600 | 2,308,600 | -20.7 |
| 02/01/2024 |
8.06
|
24,644,400 | 8.02 | 8.17 | 7.98 | 152,100 | 2,580,200 | -26.7 |
| 29/12/2023 |
7.95
|
11,755,200 | 7.95 | 8.06 | 7.95 | 148,100 | 1,602,600 | -15.8 |
| 28/12/2023 |
7.95
|
9,635,700 | 7.91 | 7.98 | 7.87 | 174,300 | 1,114,400 | -10.1 |
| 27/12/2023 |
7.91
|
7,825,600 | 7.87 | 7.95 | 7.87 | 210,400 | 863,300 | -7.0 |
| 26/12/2023 |
7.87
|
14,659,900 | 7.91 | 7.98 | 7.87 | 36,200 | 2,828,300 | -30.0 |
| 25/12/2023 |
7.91
|
8,682,700 | 7.87 | 7.98 | 7.87 | 277,000 | 1,029,200 | -8.1 |
| 22/12/2023 |
7.87
|
10,060,700 | 7.84 | 7.95 | 7.84 | 429,300 | 2,150,000 | -18.4 |
| 21/12/2023 |
7.84
|
9,622,900 | 7.87 | 7.91 | 7.84 | 1,052,800 | 1,453,600 | -4.2 |
| 20/12/2023 |
7.87
|
6,805,400 | 7.87 | 7.95 | 7.84 | 284,400 | 1,599,900 | -14.1 |
| 19/12/2023 |
7.87
|
14,404,500 | 7.87 | 7.91 | 7.80 | 515,600 | 2,264,300 | -18.7 |
| 18/12/2023 |
7.87
|
13,536,500 | 7.95 | 7.98 | 7.84 | 1,539,600 | 1,935,900 | -4.3 |
| 15/12/2023 |
7.95
|
18,982,500 | 7.95 | 8.06 | 7.91 | 6,496,300 | 6,742,400 | -2.5 |
| 14/12/2023 |
7.95
|
20,159,300 | 8.02 | 8.09 | 7.95 | 684,400 | 2,553,400 | -20.3 |
| 13/12/2023 |
8.02
|
20,473,000 | 8.17 | 8.24 | 8.02 | 263,400 | 2,639,200 | -26.1 |
| 12/12/2023 |
8.17
|
20,437,000 | 8.20 | 8.28 | 8.17 | 1,603,700 | 2,521,900 | -10.2 |
| 11/12/2023 |
8.20
|
21,548,500 | 8.09 | 8.24 | 8.09 | 954,200 | 2,474,600 | -16.8 |
| 08/12/2023 |
8.09
|
18,858,900 | 8.13 | 8.24 | 8.06 | 172,500 | 2,252,300 | -23.0 |
| 07/12/2023 |
8.13
|
35,304,300 | 8.09 | 8.31 | 8.06 | 504,800 | 4,311,200 | -42.2 |
| 06/12/2023 |
8.09
|
14,120,300 | 8.06 | 8.13 | 8.06 | 621,600 | 2,000,400 | -15.1 |
| 05/12/2023 |
8.06
|
14,941,800 | 8.17 | 8.24 | 8.06 | 295,600 | 3,247,900 | -32.6 |
| 04/12/2023 |
8.17
|
28,183,300 | 7.98 | 8.24 | 7.98 | 1,457,300 | 3,194,500 | -19.1 |
| 01/12/2023 |
7.98
|
8,201,500 | 7.95 | 8.02 | 7.87 | 282,000 | 966,400 | -7.4 |
| 30/11/2023 |
7.95
|
10,150,600 | 7.98 | 8.09 | 7.95 | 295,200 | 1,050,800 | -8.2 |
| 29/11/2023 |
7.98
|
7,753,300 | 7.98 | 8.06 | 7.95 | 152,300 | 653,200 | -5.4 |
| 28/11/2023 |
7.98
|
9,993,900 | 7.91 | 8.02 | 7.80 | 1,284,500 | 509,100 | 8.3 |
| 27/11/2023 |
7.91
|
11,091,400 | 8.06 | 8.09 | 7.87 | 521,500 | 133,300 | 4.2 |
| 24/11/2023 |
8.06
|
17,194,500 | 8.06 | 8.13 | 7.84 | 577,300 | 92,300 | 5.3 |
| 23/11/2023 |
8.06
|
15,369,400 | 8.31 | 8.39 | 8.06 | 806,400 | 1,425,000 | -6.9 |
| 22/11/2023 |
8.31
|
11,997,300 | 8.28 | 8.31 | 8.20 | 560,400 | 645,700 | -0.9 |
| 21/11/2023 |
8.28
|
8,852,800 | 8.24 | 8.35 | 8.20 | 215,700 | 366,000 | -1.7 |
| 20/11/2023 |
8.24
|
17,133,900 | 8.24 | 8.35 | 8.02 | 866,100 | 733,800 | 1.5 |
| 17/11/2023 |
8.24
|
26,957,600 | 8.53 | 8.61 | 8.17 | 411,000 | 3,264,900 | -32.4 |
| 16/11/2023 |
8.53
|
11,150,500 | 8.50 | 8.53 | 8.39 | 0 | 0 | 0 |
| 15/11/2023 |
8.50
|
31,704,700 | 8.42 | 8.72 | 8.42 | 1,163,800 | 2,914,600 | -20.4 |
| 14/11/2023 |
8.42
|
32,216,100 | 8.13 | 8.65 | 8.17 | 93,126 | 1,496,805 | -16.1 |
| 13/11/2023 |
8.13
|
12,017,700 | 8.20 | 8.31 | 8.06 | 182,300 | 773,800 | -6.6 |
| 10/11/2023 |
8.20
|
18,138,000 | 8.28 | 8.31 | 8.13 | 540,300 | 1,086,200 | -6.0 |
| 09/11/2023 |
8.28
|
20,231,400 | 8.35 | 8.46 | 8.24 | 447,900 | 1,346,800 | -10.2 |
| 08/11/2023 |
8.35
|
24,198,400 | 7.98 | 8.35 | 7.91 | 1,141,900 | 776,300 | 4.3 |
| 07/11/2023 |
7.98
|
13,519,700 | 8.09 | 8.13 | 7.98 | 665,000 | 302,900 | 4.0 |
| 06/11/2023 |
8.09
|
17,260,100 | 7.87 | 8.13 | 7.87 | 954,900 | 450,100 | 5.5 |
| 03/11/2023 |
7.87
|
14,074,100 | 8.02 | 8.06 | 7.87 | 924,200 | 513,000 | 4.4 |
| 02/11/2023 |
8.02
|
19,000,100 | 7.61 | 8.02 | 7.61 | 645,900 | 447,500 | 2.2 |
| 01/11/2023 |
7.61
|
13,699,300 | 7.43 | 7.65 | 7.43 | 1,210,300 | 485,200 | 7.5 |
| 31/10/2023 |
7.43
|
11,478,500 | 7.47 | 7.58 | 7.43 | 1,281,200 | 461,400 | 8.4 |
| 30/10/2023 |
7.47
|
5,736,800 | 7.58 | 7.58 | 7.47 | 695,200 | 299,800 | 4.1 |
| 27/10/2023 |
7.58
|
11,621,700 | 7.39 | 7.58 | 7.39 | 738,500 | 711,300 | 0.3 |
| 26/10/2023 |
7.39
|
29,068,200 | 7.76 | 7.76 | 7.35 | 658,700 | 2,290,200 | -16.6 |
| 25/10/2023 |
7.76
|
7,658,400 | 7.80 | 7.87 | 7.73 | 600,000 | 1,481,000 | -9.4 |
| 24/10/2023 |
7.80
|
12,194,300 | 7.58 | 7.87 | 7.61 | 606,300 | 1,094,500 | -5.1 |
| 23/10/2023 |
7.58
|
10,820,700 | 7.69 | 7.73 | 7.54 | 484,500 | 2,702,600 | -22.9 |
| 20/10/2023 |
7.69
|
12,147,300 | 7.58 | 7.73 | 7.47 | 832,400 | 1,013,300 | -1.9 |
| 19/10/2023 |
7.58
|
12,093,800 | 7.65 | 7.80 | 7.54 | 1,079,700 | 347,300 | 7.6 |
| 18/10/2023 |
7.65
|
16,578,300 | 7.80 | 7.84 | 7.54 | 853,400 | 728,100 | 1.3 |
| 17/10/2023 |
7.80
|
6,011,600 | 7.80 | 7.91 | 7.80 | 721,300 | 300 | 7.7 |
| 16/10/2023 |
7.80
|
8,104,700 | 7.95 | 7.98 | 7.80 | 243,700 | 1,553,800 | -14.0 |
| 13/10/2023 |
7.95
|
10,665,600 | 7.98 | 7.98 | 7.87 | 780,300 | 727,500 | 0.6 |
| 12/10/2023 |
7.98
|
9,658,800 | 8.02 | 8.13 | 7.98 | 151,200 | 776,500 | -6.8 |
| 11/10/2023 |
8.02
|
5,611,200 | 7.98 | 8.06 | 7.95 | 483,900 | 184,600 | 3.3 |
| 10/10/2023 |
7.98
|
9,836,600 | 7.91 | 8.09 | 7.95 | 134,000 | 946,300 | -8.8 |
| 09/10/2023 |
7.91
|
8,030,100 | 7.87 | 7.95 | 7.84 | 77,400 | 425,400 | -3.7 |
| 06/10/2023 |
7.87
|
10,540,400 | 7.73 | 7.95 | 7.73 | 1,441,000 | 68,200 | 14.6 |
| 05/10/2023 |
7.73
|
9,199,400 | 7.84 | 7.95 | 7.73 | 224,700 | 1,090,100 | -9.2 |
| 04/10/2023 |
7.84
|
10,565,200 | 7.76 | 7.91 | 7.65 | 1,127,600 | 633,000 | 5.3 |
| 03/10/2023 |
7.76
|
22,388,900 | 8.13 | 8.13 | 7.65 | 506,100 | 1,089,200 | -6.3 |
| 02/10/2023 |
8.13
|
9,452,300 | 8.17 | 8.24 | 8.09 | 85,600 | 742,700 | -7.3 |
| 29/09/2023 |
8.17
|
9,411,500 | 8.06 | 8.31 | 8.09 | 130,900 | 995,400 | -9.6 |
| 28/09/2023 |
8.06
|
13,798,000 | 8.17 | 8.20 | 7.98 | 233,800 | 1,101,200 | -9.5 |
| 27/09/2023 |
8.17
|
17,665,700 | 7.95 | 8.17 | 7.80 | 1,732,500 | 823,000 | 9.6 |
| 26/09/2023 |
7.95
|
21,999,300 | 8.09 | 8.31 | 7.95 | 2,372,500 | 2,687,800 | -3.3 |
| 25/09/2023 |
8.09
|
25,602,400 | 8.68 | 8.72 | 8.09 | 879,300 | 1,388,800 | -5.3 |
| 22/09/2023 |
8.68
|
35,085,800 | 8.87 | 8.87 | 8.46 | 362,400 | 1,053,400 | -8.2 |
| 21/09/2023 |
8.87
|
17,850,800 | 8.98 | 9.01 | 8.83 | 620,700 | 943,100 | -3.9 |
| 20/09/2023 |
8.98
|
15,624,200 | 8.87 | 9.01 | 8.87 | 293,200 | 852,600 | -6.8 |
| 19/09/2023 |
8.87
|
25,801,200 | 8.90 | 8.94 | 8.79 | 486,300 | 873,400 | -4.7 |
| 18/09/2023 |
8.90
|
18,750,500 | 8.98 | 9.09 | 8.87 | 0 | 0 | 0 |
| 15/09/2023 |
8.98
|
24,922,900 | 9.05 | 9.20 | 8.98 | 2,901,400 | 11,603,600 | -106.4 |
| 14/09/2023 |
9.05
|
28,077,200 | 9.09 | 9.31 | 9.05 | 442,200 | 2,959,300 | -31.0 |
| 13/09/2023 |
9.09
|
20,550,400 | 9.23 | 9.31 | 9.05 | 244,400 | 3,820,900 | -44.5 |
| 12/09/2023 |
9.23
|
22,481,000 | 9.05 | 9.23 | 8.98 | 1,067,900 | 3,077,200 | -24.7 |
| 11/09/2023 |
9.05
|
33,796,000 | 9.34 | 9.42 | 9.05 | 608,500 | 1,072,400 | -5.7 |
| 08/09/2023 |
9.34
|
20,588,000 | 9.38 | 9.45 | 9.34 | 720,900 | 598,600 | 1.6 |
| 07/09/2023 |
9.38
|
35,277,000 | 9.31 | 9.53 | 9.34 | 432,200 | 1,533,700 | -14.1 |