| 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) |
-0.10 | -0.44% | 66,965,800 | 804,100 | 13.1 |
20.60
23.25
22
|
|
2 tháng
(2025-10-20) |
3.58 | 18.97% | 120,454,700 | -2,869,900 | -65.7 |
18.87
23.25
22
|
|
3 tháng
(2025-09-18) |
-0.42 | -1.83% | 169,403,300 | -5,093,500 | -120.6 |
18.87
23.25
22
|
|
6 tháng
(2025-06-20) |
3.19 | 16.56% | 545,099,000 | -12,574,151 | -261.0 |
18.87
27.22
22
|
|
12 tháng
(2024-12-23) |
2.54 | 12.74% | 771,464,800 | -6,527,877 | -124.1 |
16.04
27.22
22
|
|
24 tháng
(2023-12-28) |
1.43 | 6.80% | 1,727,309,000 | 7,619,405 | 318.3 |
16.04
27.22
22
|
|
36 tháng
(2023-01-03) |
8.25 | 58.07% | 2,329,264,800 | 18,101,214 | 614.3 |
14.20
27.22
22
|
|
60 tháng
(2021-01-12) |
10.99 | 95.92% | 3,156,925,900 | 571,609 | 48.2 |
8.32
27.99
22
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/10/2020 |
9.05
|
472,320 | 8.74 | 9.05 | 8.74 | 3,620 | 161,000 | -3.6 |
| 02/10/2020 |
8.74
|
802,180 | 8.46 | 8.81 | 8.46 | 19,680 | 17,000 | 0.1 |
| 01/10/2020 |
8.46
|
323,690 | 8.44 | 8.56 | 8.42 | 0 | 6,070 | -0.1 |
| 30/09/2020 |
8.44
|
143,300 | 8.42 | 8.46 | 8.30 | 0 | 0 | 0 |
| 29/09/2020 |
8.42
|
232,450 | 8.58 | 8.62 | 8.38 | 2,400 | 0 | 0.1 |
| 28/09/2020 |
8.58
|
206,630 | 8.46 | 8.60 | 8.42 | 20 | 0 | 0.0 |
| 25/09/2020 |
8.46
|
224,520 | 8.56 | 8.62 | 8.46 | 100 | 8,740 | -0.2 |
| 24/09/2020 |
8.56
|
437,830 | 8.58 | 8.64 | 8.50 | 0 | 9,060 | -0.2 |
| 23/09/2020 |
8.58
|
288,250 | 8.54 | 8.72 | 8.58 | 14,110 | 18,170 | -0.1 |
| 22/09/2020 |
8.54
|
297,440 | 8.54 | 8.54 | 8.42 | 700 | 3,000 | -0.0 |
| 21/09/2020 |
8.54
|
511,000 | 8.34 | 8.54 | 8.34 | 51,980 | 42,980 | 0.2 |
| 18/09/2020 |
8.34
|
571,790 | 8.30 | 8.54 | 8.22 | 8,470 | 144,350 | -2.9 |
| 17/09/2020 |
8.30
|
676,750 | 8.22 | 8.30 | 8.06 | 6,050 | 50,000 | -0.9 |
| 16/09/2020 |
8.22
|
408,170 | 8.22 | 8.28 | 8.12 | 5,990 | 0 | 0.1 |
| 15/09/2020 |
8.22
|
499,260 | 8.10 | 8.24 | 8.14 | 370 | 13,480 | -0.3 |
| 14/09/2020 |
8.10
|
874,880 | 7.74 | 8.20 | 7.82 | 19,980 | 1,610,061 | -31.8 |
| 11/09/2020 |
7.74
|
1,199,630 | 7.72 | 7.86 | 7.72 | 52,700 | 430,880 | -7.4 |
| 10/09/2020 |
7.72
|
293,010 | 7.70 | 7.74 | 7.68 | 0 | 1,410 | -0.0 |
| 09/09/2020 |
7.70
|
182,520 | 7.62 | 7.70 | 7.58 | 5,860 | 50,000 | -0.8 |
| 08/09/2020 |
7.62
|
324,950 | 7.60 | 7.70 | 7.54 | 5,980 | 100,000 | -1.8 |
| 07/09/2020 |
7.60
|
391,800 | 7.78 | 7.82 | 7.60 | 3,380 | 50,770 | -0.9 |
| 04/09/2020 |
7.78
|
338,510 | 7.84 | 7.84 | 7.64 | 0 | 50 | -0.0 |
| 03/09/2020 |
7.84
|
288,840 | 7.82 | 7.88 | 7.76 | 1,970 | 79,710 | -1.5 |
| 01/09/2020 |
7.82
|
457,950 | 7.62 | 7.84 | 7.58 | 0 | 25,000 | -0.5 |
| 31/08/2020 |
7.62
|
490,190 | 7.74 | 7.88 | 7.62 | 0 | 56,920 | -1.1 |
| 28/08/2020 |
7.74
|
669,190 | 7.74 | 7.92 | 7.74 | 1,660 | 75,010 | -1.5 |
| 27/08/2020 |
7.74
|
834,900 | 7.62 | 7.86 | 7.62 | 14,190 | 251,780 | -4.7 |
| 26/08/2020 |
7.62
|
249,670 | 7.64 | 7.66 | 7.58 | 2,180 | 50,000 | -0.9 |
| 25/08/2020 |
7.64
|
361,950 | 7.66 | 7.74 | 7.64 | 60 | 3,430 | -0.1 |
| 24/08/2020 |
7.66
|
634,080 | 7.48 | 7.70 | 7.54 | 13,170 | 0 | 0.3 |
| 21/08/2020 |
7.48
|
630,360 | 7.37 | 7.58 | 7.31 | 660 | 100,030 | -1.9 |
| 20/08/2020 |
7.37
|
308,560 | 7.40 | 7.42 | 7.31 | 0 | 12,280 | -0.2 |
| 19/08/2020 |
7.40
|
170,220 | 7.35 | 7.44 | 7.35 | 20 | 0 | 0.0 |
| 18/08/2020 |
7.35
|
156,920 | 7.35 | 7.39 | 7.31 | 6,950 | 50,000 | -0.8 |
| 17/08/2020 |
7.35
|
283,760 | 7.44 | 7.44 | 7.23 | 60 | 3,670 | -0.1 |
| 14/08/2020 |
7.44
|
455,200 | 7.50 | 7.50 | 7.35 | 5,000 | 16,880 | -0.2 |
| 13/08/2020 |
7.50
|
405,970 | 7.33 | 7.52 | 7.27 | 0 | 2,810 | -0.1 |
| 12/08/2020 |
7.33
|
316,820 | 7.03 | 7.33 | 6.99 | 0 | 7,040 | -0.1 |
| 11/08/2020 |
7.03
|
132,250 | 6.99 | 7.07 | 6.95 | 200 | 0 | 0.0 |
| 10/08/2020 |
6.99
|
282,950 | 6.95 | 7.09 | 6.89 | 7,570 | 0 | 0.1 |
| 07/08/2020 |
6.95
|
316,380 | 7.05 | 7.05 | 6.93 | 1,420 | 0 | 0.0 |
| 06/08/2020 |
7.05
|
201,070 | 7.11 | 7.11 | 7.01 | 1,600 | 1,580 | 0.0 |
| 05/08/2020 |
7.11
|
239,720 | 7.07 | 7.15 | 7.03 | 7,810 | 53,260 | -0.8 |
| 04/08/2020 |
7.07
|
275,340 | 6.95 | 7.11 | 6.95 | 11,250 | 0 | 0.2 |
| 03/08/2020 |
6.95
|
241,300 | 6.75 | 6.97 | 6.73 | 22,590 | 500 | 0.4 |
| 31/07/2020 |
6.75
|
302,580 | 6.79 | 6.89 | 6.43 | 0 | 0 | 0 |
| 30/07/2020 |
6.79
|
286,200 | 6.55 | 6.79 | 6.55 | 12,100 | 2,860 | 0.2 |
| 29/07/2020 |
6.55
|
827,820 | 6.91 | 6.91 | 6.43 | 12,100 | 2,860 | 0.2 |
| 28/07/2020 |
6.91
|
460,430 | 6.59 | 6.91 | 6.59 | 49,830 | 50,000 | -0.0 |
| 27/07/2020 |
6.59
|
1,109,170 | 7.03 | 7.03 | 6.57 | 177,290 | 0 | 3.0 |
| 24/07/2020 |
7.03
|
1,615,380 | 7.35 | 7.35 | 6.85 | 59,640 | 60,000 | -0.0 |
| 23/07/2020 |
7.35
|
430,850 | 7.44 | 7.50 | 7.23 | 6,470 | 18,930 | -0.2 |
| 22/07/2020 |
7.44
|
375,030 | 7.62 | 7.70 | 7.42 | 0 | 9,370 | -0.2 |
| 21/07/2020 |
7.62
|
754,960 | 7.46 | 7.62 | 7.39 | 157,700 | 3,200 | 2.9 |
| 20/07/2020 |
7.46
|
1,082,800 | 7.72 | 7.74 | 7.46 | 6,240 | 40 | 0.1 |
| 17/07/2020 |
7.72
|
386,160 | 7.70 | 7.76 | 7.46 | 1,570 | 0 | 0.0 |
| 16/07/2020 |
7.70
|
462,250 | 7.70 | 7.92 | 7.70 | 0 | 33,430 | -0.7 |
| 15/07/2020 |
7.70
|
2,710,320 | 7.21 | 7.70 | 7.23 | 8,010 | 509,000 | -9.7 |
| 14/07/2020 |
7.21
|
200,130 | 7.13 | 7.21 | 7.09 | 0 | 3,160 | -0.1 |
| 13/07/2020 |
7.13
|
483,560 | 7.13 | 7.29 | 7.09 | 1,870 | 66,520 | -1.2 |
| 10/07/2020 |
7.13
|
367,470 | 7.13 | 7.17 | 7.03 | 30,000 | 28,180 | 0.0 |
| 09/07/2020 |
7.13
|
822,010 | 6.91 | 7.19 | 6.87 | 3,120 | 0 | 0.1 |
| 08/07/2020 |
6.91
|
140,400 | 6.89 | 6.93 | 6.85 | 6,090 | 1,460 | 0.1 |
| 07/07/2020 |
6.89
|
315,340 | 6.75 | 6.93 | 6.75 | 9,040 | 23,650 | -0.3 |
| 06/07/2020 |
6.75
|
113,630 | 6.79 | 6.87 | 6.73 | 2,860 | 51,600 | -0.8 |
| 03/07/2020 |
6.79
|
197,690 | 6.73 | 6.87 | 6.73 | 1,840 | 0 | 0.0 |
| 02/07/2020 |
6.73
|
147,990 | 6.79 | 6.87 | 6.71 | 51,930 | 60,000 | -0.1 |
| 01/07/2020 |
6.79
|
161,770 | 6.65 | 6.81 | 6.55 | 6,990 | 630 | 0.1 |
| 30/06/2020 |
6.65
|
191,870 | 6.67 | 6.83 | 6.61 | 390 | 33,660 | -0.6 |
| 29/06/2020 |
6.67
|
347,140 | 6.87 | 6.87 | 6.43 | 3,180 | 3,080 | 0.0 |
| 26/06/2020 |
6.87
|
232,030 | 6.89 | 6.95 | 6.75 | 0 | 18,510 | -0.3 |
| 25/06/2020 |
6.89
|
77,560 | 6.89 | 6.91 | 6.75 | 5,000 | 6,350 | -0.0 |
| 24/06/2020 |
6.89
|
191,510 | 7.05 | 7.09 | 6.89 | 0 | 16,670 | -0.3 |
| 23/06/2020 |
7.05
|
211,510 | 7.03 | 7.15 | 6.95 | 500 | 19,220 | -0.3 |
| 22/06/2020 |
7.03
|
496,020 | 6.81 | 7.23 | 6.87 | 0 | 2,660 | -0.0 |
| 19/06/2020 |
6.81
|
153,850 | 6.73 | 6.83 | 6.73 | 10,450 | 6,380 | 0.1 |
| 18/06/2020 |
6.73
|
81,670 | 6.83 | 6.87 | 6.71 | 1,000 | 510 | 0.0 |
| 17/06/2020 |
6.83
|
152,340 | 6.85 | 6.95 | 6.71 | 5,100 | 11,970 | -0.1 |
| 16/06/2020 |
6.85
|
297,420 | 6.67 | 6.85 | 6.65 | 15,890 | 0 | 0.3 |
| 15/06/2020 |
6.67
|
790,350 | 6.99 | 7.05 | 6.67 | 4,900 | 19,850 | -0.3 |
| 12/06/2020 |
6.99
|
575,940 | 6.95 | 6.99 | 6.55 | 43,730 | 840 | 0.7 |
| 11/06/2020 |
6.95
|
881,980 | 7.17 | 7.39 | 6.95 | 14,320 | 26,910 | -0.2 |
| 10/06/2020 |
7.17
|
551,300 | 7.03 | 7.19 | 6.95 | 7,500 | 3,283,310 | -59.0 |
| 09/06/2020 |
7.03
|
448,740 | 7.15 | 7.19 | 7.03 | 2,000 | 2,390 | -0.0 |
| 08/06/2020 |
7.15
|
1,039,690 | 7.19 | 7.23 | 7.11 | 7,860 | 47,400 | -0.7 |
| 05/06/2020 |
7.19
|
463,250 | 7.23 | 7.25 | 7.15 | 60,540 | 10,000 | 0.9 |
| 04/06/2020 |
7.23
|
441,530 | 7.07 | 7.29 | 7.15 | 8,990 | 29,770 | -0.4 |
| 03/06/2020 |
7.07
|
535,100 | 7.15 | 7.31 | 7.07 | 380 | 8,680 | -0.2 |
| 02/06/2020 |
7.15
|
1,354,500 | 6.99 | 7.35 | 6.99 | 14,360 | 23,900 | -0.2 |
| 01/06/2020 |
6.99
|
515,080 | 6.87 | 6.99 | 6.87 | 13,060 | 1,260 | 0.2 |
| 29/05/2020 |
6.87
|
774,130 | 6.83 | 7.03 | 6.81 | 2,200 | 1,636,360 | -30.1 |
| 28/05/2020 |
6.83
|
774,470 | 6.83 | 6.95 | 6.75 | 0 | 52,110 | -0.9 |
| 27/05/2020 |
6.83
|
577,340 | 6.97 | 7.07 | 6.83 | 2,820 | 1,140 | 0.0 |
| 26/05/2020 |
6.97
|
1,129,300 | 6.71 | 7.03 | 6.87 | 60,530 | 0 | 1.1 |
| 25/05/2020 |
6.71
|
394,950 | 6.67 | 6.71 | 6.59 | 18,330 | 0 | 0.3 |
| 22/05/2020 |
6.67
|
720,070 | 6.67 | 6.75 | 6.65 | 1,610 | 1,800 | -0.0 |
| 21/05/2020 |
6.67
|
515,100 | 6.79 | 6.83 | 6.59 | 0 | 5,000 | -0.1 |
| 20/05/2020 |
6.79
|
260,460 | 6.79 | 6.87 | 6.75 | 0 | 4,710 | -0.1 |
| 19/05/2020 |
6.79
|
608,140 | 6.95 | 6.99 | 6.75 | 0 | 4,700 | -0.1 |
| 18/05/2020 |
6.95
|
601,740 | 6.79 | 6.99 | 6.71 | 0 | 0 | 0 |