| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-0.05 | -0.21% | 508,442,200 | 47,012,400 | 1,222.8 |
22.85
25.70
24.45
|
|
2 tháng
(2025-10-17) |
-3.35 | -12.36% | 1,142,941,600 | -54,582,400 | -1,218.0 |
22.85
27.10
24.45
|
|
3 tháng
(2025-09-17) |
-3.25 | -12.04% | 1,727,385,000 | -115,024,000 | -2,846.1 |
22.85
27.45
24.45
|
|
6 tháng
(2025-06-19) |
4.91 | 26.07% | 3,885,589,400 | -176,111,513 | -4,239.3 |
18.84
28.45
24.45
|
|
12 tháng
(2024-12-23) |
8.05 | 51.31% | 6,299,295,700 | -182,985,255 | -5,637.2 |
15.50
28.45
24.45
|
|
24 tháng
(2023-12-27) |
12 | 102.13% | 10,401,306,100 | -187,577,512 | -5,789.0 |
11.75
28.45
24.45
|
|
36 tháng
(2023-01-03) |
14 | 143.61% | 12,611,366,100 | -190,197,853 | -5,799.3 |
9.29
28.45
24.45
|
|
60 tháng
(2021-01-11) |
14.94 | 169.59% | 19,684,262,100 | -178,978,979 | -5,795.4 |
7.36
28.45
24.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/10/2020 |
5.72
|
10,888,220 | 5.72 | 5.76 | 5.66 | 2,284,800 | 2,249,800 | 0.7 |
| 01/10/2020 |
5.72
|
7,966,350 | 5.69 | 5.76 | 5.67 | 0 | 750,000 | -14.8 |
| 30/09/2020 |
5.69
|
4,772,210 | 5.66 | 5.70 | 5.63 | 1,129,632 | 1,129,492 | 0.0 |
| 29/09/2020 |
5.66
|
7,980,230 | 5.76 | 5.78 | 5.66 | 658,390 | 651,880 | 0.1 |
| 28/09/2020 |
5.76
|
8,664,740 | 5.65 | 5.79 | 5.66 | 850,600 | 850,700 | -0.0 |
| 25/09/2020 |
5.65
|
6,504,900 | 5.65 | 5.69 | 5.57 | 30,000 | 30,140 | -0.0 |
| 24/09/2020 |
5.65
|
12,357,250 | 5.53 | 5.66 | 5.53 | 5,142,030 | 2,555,940 | 50.0 |
| 23/09/2020 |
5.53
|
6,764,910 | 5.53 | 5.59 | 5.50 | 3,257,780 | 3,255,770 | 0.0 |
| 22/09/2020 |
5.53
|
9,969,810 | 5.49 | 5.55 | 5.47 | 220,000 | 0 | 4.2 |
| 21/09/2020 |
5.49
|
10,816,030 | 5.40 | 5.55 | 5.43 | 800,000 | 3,476,360 | -51.1 |
| 18/09/2020 |
5.40
|
11,784,520 | 5.21 | 5.42 | 5.23 | 3,760 | 2,010 | 0.0 |
| 17/09/2020 |
5.21
|
7,410,540 | 5.21 | 5.31 | 5.20 | 0 | 220,000 | -4.0 |
| 16/09/2020 |
5.21
|
2,613,980 | 5.21 | 5.23 | 5.19 | 0 | 0 | 0 |
| 15/09/2020 |
5.21
|
3,695,340 | 5.23 | 5.26 | 5.20 | 1,750,000 | 1,760,000 | -0.2 |
| 14/09/2020 |
5.23
|
4,580,680 | 5.14 | 5.26 | 5.17 | 0 | 28,000 | -0.5 |
| 11/09/2020 |
5.14
|
2,230,940 | 5.13 | 5.16 | 5.08 | 2,000,000 | 2,000,000 | 0 |
| 10/09/2020 |
5.13
|
3,129,160 | 5.11 | 5.19 | 5.13 | 0 | 0 | 0 |
| 09/09/2020 |
5.11
|
3,715,080 | 5.13 | 5.13 | 5.07 | 0 | 0 | 0 |
| 08/09/2020 |
5.13
|
3,480,610 | 5.10 | 5.14 | 5.06 | 0 | 0 | 0 |
| 07/09/2020 |
5.10
|
7,654,310 | 5.20 | 5.23 | 5.10 | 0 | 0 | 0 |
| 04/09/2020 |
5.20
|
5,064,490 | 5.24 | 5.24 | 5.14 | 114,310 | 114,310 | 0 |
| 03/09/2020 |
5.24
|
4,950,930 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 |
| 01/09/2020 |
5.21
|
5,064,400 | 5.17 | 5.21 | 5.16 | 3,017,954 | 2,988,934 | 0.5 |
| 31/08/2020 |
5.17
|
3,916,140 | 5.16 | 5.24 | 5.16 | 0 | 0 | 0 |
| 28/08/2020 |
5.16
|
6,040,590 | 5.16 | 5.23 | 5.16 | 0 | 0 | 0 |
| 27/08/2020 |
5.16
|
3,597,610 | 5.16 | 5.19 | 5.11 | 0 | 56,230 | -1.0 |
| 26/08/2020 |
5.16
|
5,231,990 | 5.20 | 5.23 | 5.16 | 600,000 | 600,000 | 0 |
| 25/08/2020 |
5.20
|
12,351,760 | 5.13 | 5.27 | 5.14 | 0 | 0 | 0 |
| 24/08/2020 |
5.13
|
8,344,270 | 4.98 | 5.14 | 5.01 | 0 | 0 | 0 |
| 21/08/2020 |
4.98
|
5,135,520 | 4.91 | 4.98 | 4.90 | 3,002,000 | 3,000,000 | 0.0 |
| 20/08/2020 |
4.91
|
4,196,330 | 4.91 | 4.94 | 4.88 | 0 | 0 | 0 |
| 19/08/2020 |
4.91
|
3,899,030 | 4.90 | 4.91 | 4.87 | 0 | 0 | 0 |
| 18/08/2020 |
4.90
|
2,714,080 | 4.93 | 4.94 | 4.87 | 0 | 2,000 | -0.0 |
| 17/08/2020 |
4.93
|
3,857,910 | 4.94 | 4.95 | 4.85 | 0 | 0 | 0 |
| 14/08/2020 |
4.94
|
5,684,510 | 4.88 | 4.95 | 4.85 | 130,000 | 0 | 2.2 |
| 13/08/2020 |
4.88
|
2,730,880 | 4.85 | 4.90 | 4.84 | 0 | 0 | 0 |
| 12/08/2020 |
4.85
|
5,592,880 | 4.75 | 4.87 | 4.75 | 1,037,920 | 1,037,920 | 0 |
| 11/08/2020 |
4.75
|
3,279,300 | 4.74 | 4.78 | 4.72 | 1,050,000 | 1,180,000 | -2.1 |
| 10/08/2020 |
4.74
|
3,695,170 | 4.70 | 4.77 | 4.71 | 0 | 0 | 0 |
| 07/08/2020 |
4.70
|
2,043,440 | 4.71 | 4.74 | 4.70 | 0 | 0 | 0 |
| 06/08/2020 |
4.71
|
3,050,260 | 4.77 | 4.77 | 4.71 | 0 | 0 | 0 |
| 05/08/2020 |
4.77
|
2,939,150 | 4.72 | 4.77 | 4.67 | 0 | 0 | 0 |
| 04/08/2020 |
4.72
|
2,557,000 | 4.67 | 4.75 | 4.67 | 0 | 0 | 0 |
| 03/08/2020 |
4.67
|
4,195,230 | 4.54 | 4.67 | 4.52 | 0 | 0 | 0 |
| 31/07/2020 |
4.54
|
2,822,800 | 4.57 | 4.58 | 4.47 | 10,000 | 0 | 0.2 |
| 30/07/2020 |
4.57
|
2,740,330 | 4.51 | 4.58 | 4.52 | 423,580 | 300,580 | 1.9 |
| 29/07/2020 |
4.51
|
4,891,540 | 4.70 | 4.70 | 4.42 | 0 | 0 | 0 |
| 28/07/2020 |
4.70
|
6,476,500 | 4.42 | 4.71 | 4.47 | 1,462,450 | 510,000 | 15.1 |
| 27/07/2020 |
4.42
|
9,988,390 | 4.75 | 4.75 | 4.42 | 1,467,758 | 1,300,758 | 2.7 |
| 24/07/2020 |
4.75
|
8,288,120 | 4.91 | 4.91 | 4.72 | 0 | 0 | 0 |
| 23/07/2020 |
4.91
|
3,208,620 | 4.94 | 4.95 | 4.88 | 1,000,000 | 1,962,450 | -16.4 |
| 22/07/2020 |
4.94
|
2,724,680 | 4.98 | 5.01 | 4.94 | 210,000 | 340,000 | -2.2 |
| 21/07/2020 |
4.98
|
3,066,900 | 4.95 | 4.98 | 4.94 | 1,000,080 | 1,000,000 | -17.2 |
| 20/07/2020 |
4.95
|
3,056,310 | 5.04 | 5.06 | 4.95 | 0 | 0 | 0 |
| 17/07/2020 |
5.04
|
3,957,050 | 5.04 | 5.06 | 5.01 | 1,664,420 | 911,210 | 13.2 |
| 16/07/2020 |
5.04
|
3,783,960 | 4.98 | 5.04 | 4.98 | 286,470 | 80 | 5.0 |
| 15/07/2020 |
4.98
|
2,941,050 | 4.94 | 5.01 | 4.95 | 0 | 0 | 0 |
| 14/07/2020 |
4.94
|
3,552,800 | 4.95 | 4.95 | 4.90 | 423,294 | 1,336,504 | -15.6 |
| 13/07/2020 |
4.95
|
2,322,950 | 4.97 | 5.01 | 4.94 | 200,000 | 486,470 | -4.9 |
| 10/07/2020 |
4.97
|
2,151,820 | 5.03 | 5.03 | 4.95 | 0 | 0 | 0 |
| 09/07/2020 |
5.03
|
3,777,860 | 4.94 | 5.04 | 4.95 | 467,790 | 0 | 8.1 |
| 08/07/2020 |
4.94
|
1,816,440 | 4.93 | 4.95 | 4.91 | 0 | 0 | 0 |
| 07/07/2020 |
4.93
|
3,562,940 | 4.90 | 4.95 | 4.90 | 2,184,414 | 2,184,414 | 0 |
| 06/07/2020 |
4.90
|
2,970,930 | 4.85 | 4.94 | 4.85 | 400,000 | 883,540 | -8.2 |
| 03/07/2020 |
4.85
|
1,241,470 | 4.85 | 4.88 | 4.84 | 0 | 0 | 0 |
| 02/07/2020 |
4.85
|
1,628,160 | 4.87 | 4.88 | 4.83 | 1,000,000 | 1,000,000 | 0 |
| 01/07/2020 |
4.87
|
2,067,570 | 4.78 | 4.87 | 4.78 | 10,163,140 | 10,163,140 | 0 |
| 30/06/2020 |
4.78
|
3,399,510 | 4.85 | 4.93 | 4.77 | 0 | 4,000 | -0.1 |
| 29/06/2020 |
4.85
|
5,960,860 | 5.00 | 5.00 | 4.83 | 0 | 0 | 0 |
| 26/06/2020 |
5.00
|
1,999,300 | 5.00 | 5.04 | 4.97 | 0 | 0 | 0 |
| 25/06/2020 |
5.00
|
2,709,130 | 5.06 | 5.06 | 4.98 | 0 | 0 | 0 |
| 24/06/2020 |
5.06
|
5,739,200 | 5.04 | 5.13 | 5.04 | 347,250 | 0 | 6.2 |
| 23/06/2020 |
5.04
|
3,682,810 | 5.04 | 5.08 | 5.03 | 4,700,000 | 4,700,000 | 0 |
| 22/06/2020 |
5.04
|
2,622,880 | 5.04 | 5.11 | 5.03 | 0 | 0 | 0 |
| 19/06/2020 |
5.04
|
3,111,870 | 4.98 | 5.04 | 4.98 | 10,000 | 347,250 | -5.9 |
| 18/06/2020 |
4.98
|
2,294,180 | 4.98 | 5.01 | 4.95 | 1,451,320 | 1,421,320 | 0.5 |
| 17/06/2020 |
4.98
|
2,160,720 | 5.01 | 5.04 | 4.97 | 34,010 | 34,010 | 0 |
| 16/06/2020 |
5.01
|
5,876,970 | 4.90 | 5.04 | 4.94 | 500,000 | 510,000 | -0.2 |
| 15/06/2020 |
4.90
|
9,023,320 | 5.08 | 5.11 | 4.87 | 0 | 30,000 | -0.5 |
| 12/06/2020 |
5.08
|
10,033,880 | 5.04 | 5.08 | 4.93 | 128,520 | 128,520 | 0 |
| 11/06/2020 |
5.04
|
9,855,080 | 5.36 | 5.43 | 5.04 | 11,980 | 150 | 0.2 |
| 10/06/2020 |
5.36
|
10,294,970 | 5.21 | 5.43 | 5.17 | 677,450 | 0 | 12.3 |
| 09/06/2020 |
5.21
|
5,953,860 | 5.21 | 5.24 | 5.20 | 720,000 | 720,000 | 0 |
| 08/06/2020 |
5.21
|
8,114,180 | 5.16 | 5.27 | 5.20 | 320,000 | 331,980 | -0.2 |
| 05/06/2020 |
5.16
|
6,864,850 | 5.19 | 5.19 | 5.13 | 56,030 | 749,230 | -12.4 |
| 04/06/2020 |
5.19
|
8,631,510 | 5.20 | 5.27 | 5.19 | 1,016,000 | 1,016,000 | 0 |
| 03/06/2020 |
5.20
|
4,396,970 | 5.16 | 5.21 | 5.16 | 1,194,630 | 1,194,630 | 0 |
| 02/06/2020 |
5.16
|
14,019,730 | 5.14 | 5.27 | 5.16 | 0 | 0 | 0 |
| 01/06/2020 |
5.14
|
17,148,300 | 4.95 | 5.20 | 4.97 | 362,560 | 362,560 | 0 |
| 29/05/2020 |
4.95
|
4,370,270 | 4.98 | 4.98 | 4.94 | 50,000 | 50,000 | 0 |
| 28/05/2020 |
4.98
|
3,439,560 | 4.98 | 5.04 | 4.97 | 0 | 0 | 0 |
| 27/05/2020 |
4.98
|
10,811,090 | 5.07 | 5.13 | 4.98 | 426,700 | 0 | 7.6 |
| 26/05/2020 |
5.07
|
9,158,970 | 4.98 | 5.07 | 5.00 | 600,000 | 600,100 | -0.0 |
| 25/05/2020 |
4.98
|
4,244,600 | 4.97 | 5.03 | 4.95 | 300,000 | 300,000 | 0 |
| 22/05/2020 |
4.97
|
7,705,210 | 5.07 | 5.08 | 4.95 | 100,000 | 526,700 | -5.6 |
| 21/05/2020 |
5.07
|
8,733,490 | 4.98 | 5.08 | 4.97 | 0 | 0 | 0 |
| 20/05/2020 |
4.98
|
4,064,620 | 5.01 | 5.01 | 4.94 | 0 | 0 | 0 |
| 19/05/2020 |
5.01
|
9,169,410 | 4.91 | 5.04 | 4.97 | 939,980 | 935,770 | -9.0 |
| 18/05/2020 |
4.91
|
4,693,050 | 4.88 | 4.93 | 4.84 | 0 | 0 | 0 |
| 15/05/2020 |
4.88
|
8,051,150 | 4.98 | 5.03 | 4.88 | 0 | 0 | 0 |