| 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) |
-1.99 | -6.18% | 570,631,400 | -9,554,700 | -309.6 |
28.10
32.38
29.65
|
|
2 tháng
(2025-10-20) |
-4.32 | -12.49% | 1,381,780,800 | -68,090,800 | -2,409.1 |
28.10
35.16
29.65
|
|
3 tháng
(2025-09-18) |
-5.99 | -16.53% | 2,154,650,800 | -133,464,700 | -5,020.5 |
28.10
37.75
29.65
|
|
6 tháng
(2025-06-20) |
8.93 | 41.90% | 5,406,604,000 | -70,980,353 | -5,444.7 |
21.10
37.75
29.65
|
|
12 tháng
(2024-12-23) |
7.29 | 31.75% | 7,919,747,600 | -173,528,233 | -7,587.5 |
18.30
37.75
29.65
|
|
24 tháng
(2023-12-28) |
7.37 | 32.20% | 11,869,861,400 | -238,740,490 | -9,234.7 |
18.30
37.75
29.65
|
|
36 tháng
(2023-01-03) |
17.64 | 139.90% | 17,012,662,000 | -206,803,531 | -8,756.5 |
12.18
37.75
29.65
|
|
60 tháng
(2021-01-12) |
16.44 | 118.97% | 24,627,960,100 | -216,133,586 | -11,416.9 |
9.27
37.75
29.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/07/2019 |
7.67
|
952,890 | 7.65 | 7.72 | 7.59 | 41,980 | 38,240 | 0.1 |
| 25/07/2019 |
7.65
|
1,758,090 | 7.76 | 7.79 | 7.64 | 63,960 | 274,710 | -5.2 |
| 24/07/2019 |
7.76
|
1,523,410 | 7.89 | 7.94 | 7.75 | 133,030 | 16,340 | 2.9 |
| 23/07/2019 |
7.89
|
813,110 | 7.87 | 7.94 | 7.86 | 216,460 | 65,190 | 3.8 |
| 22/07/2019 |
7.87
|
1,822,990 | 8.05 | 8.05 | 7.83 | 95,550 | 95,880 | -0.0 |
| 19/07/2019 |
8.05
|
1,471,210 | 8.03 | 8.11 | 8.03 | 81,540 | 129,550 | -1.2 |
| 18/07/2019 |
8.03
|
1,284,250 | 8.11 | 8.11 | 8.01 | 33,530 | 146,460 | -2.9 |
| 17/07/2019 |
8.11
|
3,708,060 | 7.86 | 8.14 | 7.86 | 49,530 | 88,530 | -1.0 |
| 16/07/2019 |
7.86
|
882,190 | 7.86 | 7.89 | 7.84 | 190,660 | 130 | 4.8 |
| 15/07/2019 |
7.86
|
763,410 | 7.87 | 7.87 | 7.83 | 48,560 | 15,480 | 0.8 |
| 12/07/2019 |
7.87
|
1,156,910 | 7.89 | 7.97 | 7.86 | 95,830 | 98,970 | -0.1 |
| 11/07/2019 |
7.89
|
876,130 | 7.83 | 7.90 | 7.86 | 62,380 | 8,800 | 1.3 |
| 10/07/2019 |
7.83
|
939,180 | 7.87 | 7.94 | 7.83 | 48,430 | 91,700 | -1.1 |
| 09/07/2019 |
7.87
|
999,090 | 7.89 | 7.90 | 7.81 | 128,890 | 50,002 | 2.0 |
| 08/07/2019 |
7.89
|
984,550 | 7.97 | 7.97 | 7.86 | 77,960 | 50,000 | 0.7 |
| 05/07/2019 |
7.97
|
1,942,740 | 7.92 | 8.01 | 7.92 | 742,930 | 116,930 | 15.9 |
| 04/07/2019 |
7.92
|
1,885,770 | 7.81 | 7.95 | 7.78 | 55,990 | 209,100 | -3.8 |
| 03/07/2019 |
7.81
|
477,000 | 7.78 | 7.83 | 7.76 | 51,580 | 144,880 | -2.3 |
| 02/07/2019 |
7.78
|
524,290 | 7.86 | 7.87 | 7.76 | 23,880 | 113,000 | -2.2 |
| 01/07/2019 |
7.86
|
952,870 | 7.79 | 7.89 | 7.79 | 190,110 | 176,112 | 0.4 |
| 28/06/2019 |
7.79
|
611,860 | 7.73 | 7.79 | 7.72 | 399,670 | 84,990 | 7.8 |
| 27/06/2019 |
7.73
|
1,492,290 | 7.79 | 7.79 | 7.70 | 424,670 | 74,890 | 8.6 |
| 26/06/2019 |
7.79
|
1,087,470 | 7.81 | 7.84 | 7.78 | 463,190 | 251,410 | 5.3 |
| 25/06/2019 |
7.81
|
714,250 | 7.83 | 7.86 | 7.78 | 438,440 | 320,760 | 2.9 |
| 24/06/2019 |
7.83
|
1,910,480 | 7.89 | 7.94 | 7.76 | 751,190 | 1,219,440 | -11.7 |
| 21/06/2019 |
7.89
|
1,781,100 | 7.89 | 7.98 | 7.89 | 497,790 | 969,820 | -11.8 |
| 20/06/2019 |
7.89
|
1,391,800 | 7.79 | 7.94 | 7.79 | 397,500 | 336,110 | 1.5 |
| 19/06/2019 |
7.79
|
657,740 | 7.68 | 7.81 | 7.73 | 392,360 | 69,580 | 8.0 |
| 18/06/2019 |
7.68
|
913,790 | 7.73 | 7.76 | 7.68 | 28,700 | 50,610 | -0.5 |
| 17/06/2019 |
7.73
|
601,620 | 7.79 | 7.83 | 7.73 | 89,020 | 89,820 | -0.0 |
| 14/06/2019 |
7.79
|
394,640 | 7.79 | 7.87 | 7.79 | 107,420 | 54,800 | 1.3 |
| 13/06/2019 |
7.79
|
659,000 | 7.81 | 7.83 | 7.75 | 137,280 | 60,800 | 1.9 |
| 12/06/2019 |
7.81
|
534,380 | 7.92 | 7.92 | 7.79 | 90,300 | 226,790 | -3.4 |
| 11/06/2019 |
7.92
|
540,470 | 7.92 | 7.94 | 7.89 | 127,040 | 20,280 | 2.7 |
| 10/06/2019 |
7.92
|
930,960 | 7.87 | 7.97 | 7.89 | 123,530 | 7,260 | 2.9 |
| 07/06/2019 |
7.87
|
636,810 | 7.76 | 7.87 | 7.83 | 215,900 | 8,350 | 5.2 |
| 06/06/2019 |
7.76
|
1,213,200 | 7.81 | 7.83 | 7.68 | 319,970 | 595,070 | -6.8 |
| 05/06/2019 |
7.81
|
855,950 | 7.79 | 7.90 | 7.81 | 314,560 | 33,970 | 7.0 |
| 04/06/2019 |
7.79
|
694,920 | 7.78 | 7.83 | 7.72 | 241,660 | 11,790 | 5.7 |
| 03/06/2019 |
7.78
|
1,180,930 | 7.81 | 7.81 | 7.72 | 532,940 | 150,980 | 9.4 |
| 31/05/2019 |
7.81
|
991,780 | 7.89 | 7.92 | 7.81 | 188,950 | 432,560 | -6.1 |
| 30/05/2019 |
7.89
|
775,200 | 7.87 | 7.97 | 7.81 | 5,010 | 296,100 | -7.3 |
| 29/05/2019 |
7.87
|
846,830 | 7.92 | 7.95 | 7.84 | 119,860 | 228,460 | -2.7 |
| 28/05/2019 |
7.92
|
1,306,060 | 7.97 | 7.97 | 7.87 | 90,980 | 607,610 | -13.0 |
| 27/05/2019 |
7.97
|
749,890 | 8.03 | 8.05 | 7.97 | 27,980 | 104,510 | -1.9 |
| 24/05/2019 |
8.03
|
2,089,530 | 8.19 | 8.19 | 8.00 | 815,150 | 795,530 | 0.5 |
| 23/05/2019 |
8.19
|
1,205,860 | 8.19 | 8.19 | 8.08 | 268,250 | 114,430 | 4.0 |
| 22/05/2019 |
8.19
|
1,638,520 | 8.19 | 8.25 | 8.16 | 780,800 | 36,470 | 19.4 |
| 21/05/2019 |
8.19
|
1,681,390 | 8.20 | 8.27 | 8.16 | 446,030 | 22,550 | 11.0 |
| 20/05/2019 |
8.20
|
2,948,390 | 8.08 | 8.22 | 8.06 | 523,490 | 4,270 | 13.5 |
| 17/05/2019 |
8.08
|
2,158,380 | 8.03 | 8.14 | 8.01 | 707,990 | 82,750 | 16.0 |
| 16/05/2019 |
8.03
|
1,080,440 | 8.09 | 8.14 | 8.03 | 252,980 | 211,460 | 1.1 |
| 15/05/2019 |
8.09
|
2,845,830 | 7.87 | 8.14 | 7.89 | 202,370 | 277,960 | -1.9 |
| 14/05/2019 |
7.87
|
2,523,900 | 7.92 | 7.92 | 7.81 | 176,220 | 1,861,230 | -42.0 |
| 13/05/2019 |
7.92
|
833,800 | 7.87 | 7.94 | 7.86 | 67,390 | 75,410 | -0.2 |
| 10/05/2019 |
7.87
|
1,243,710 | 7.73 | 7.90 | 7.73 | 41,170 | 247,440 | -5.1 |
| 09/05/2019 |
7.73
|
994,490 | 7.76 | 7.84 | 7.70 | 141,340 | 569,320 | -10.5 |
| 08/05/2019 |
7.76
|
1,412,270 | 7.83 | 7.87 | 7.68 | 209,930 | 260,800 | -1.3 |
| 07/05/2019 |
7.83
|
2,487,300 | 7.92 | 8.03 | 7.79 | 307,550 | 1,863,040 | -39.0 |
| 06/05/2019 |
7.92
|
2,714,370 | 8.14 | 8.14 | 7.84 | 285,130 | 603,500 | -8.0 |
| 03/05/2019 |
8.14
|
1,073,340 | 8.05 | 8.14 | 7.98 | 309,800 | 291,920 | 0.5 |
| 02/05/2019 |
8.05
|
949,610 | 8.11 | 8.19 | 8.05 | 84,470 | 234,550 | -3.9 |
| 26/04/2019 |
8.11
|
1,668,760 | 8.01 | 8.11 | 7.97 | 330,270 | 1,037,590 | -18.1 |
| 25/04/2019 |
8.01
|
1,250,190 | 8.08 | 8.08 | 7.98 | 262,020 | 826,550 | -14.4 |
| 24/04/2019 |
8.08
|
767,360 | 7.90 | 8.09 | 7.95 | 312,490 | 427,660 | -2.9 |
| 23/04/2019 |
7.90
|
1,678,660 | 7.92 | 7.97 | 7.87 | 192,700 | 962,410 | -19.4 |
| 22/04/2019 |
7.92
|
2,123,060 | 8.17 | 8.17 | 7.86 | 134,820 | 597,930 | -11.7 |
| 19/04/2019 |
8.17
|
730,360 | 8.17 | 8.30 | 8.16 | 40,440 | 504,630 | -12.1 |
| 18/04/2019 |
8.17
|
1,877,990 | 8.34 | 8.36 | 8.12 | 132,870 | 754,800 | -16.3 |
| 17/04/2019 |
8.34
|
1,175,220 | 8.41 | 8.49 | 8.33 | 487,520 | 874,250 | -10.3 |
| 16/04/2019 |
8.41
|
1,117,270 | 8.49 | 8.49 | 8.36 | 222,380 | 439,150 | -5.8 |
| 12/04/2019 |
8.49
|
821,470 | 8.56 | 8.56 | 8.49 | 130,250 | 401,620 | -7.4 |
| 11/04/2019 |
8.56
|
644,980 | 8.63 | 8.67 | 8.56 | 70,860 | 249,940 | -4.9 |
| 10/04/2019 |
8.63
|
815,830 | 8.80 | 8.80 | 8.61 | 105,100 | 263,150 | -4.3 |
| 09/04/2019 |
8.80
|
1,916,970 | 8.74 | 8.82 | 8.74 | 502,590 | 588,360 | -2.4 |
| 08/04/2019 |
8.74
|
1,140,070 | 8.64 | 8.74 | 8.64 | 1,090,060 | 1,057,360 | 0.9 |
| 05/04/2019 |
8.64
|
682,690 | 8.58 | 8.66 | 8.58 | 205,950 | 207,260 | -0.0 |
| 04/04/2019 |
8.58
|
722,050 | 8.60 | 8.69 | 8.58 | 81,140 | 305,950 | -6.2 |
| 03/04/2019 |
8.60
|
504,110 | 8.71 | 8.71 | 8.60 | 120,880 | 211,300 | -2.5 |
| 02/04/2019 |
8.71
|
611,580 | 8.71 | 8.82 | 8.61 | 199,790 | 12,780 | 5.2 |
| 01/04/2019 |
8.71
|
1,008,960 | 8.55 | 8.74 | 8.56 | 420,780 | 6,390 | 11.4 |
| 29/03/2019 |
8.55
|
1,415,600 | 8.50 | 8.60 | 8.50 | 622,790 | 10,550 | 16.6 |
| 28/03/2019 |
8.50
|
627,460 | 8.52 | 8.55 | 8.47 | 210,420 | 21,840 | 5.1 |
| 27/03/2019 |
8.52
|
789,100 | 8.52 | 8.64 | 8.50 | 123,120 | 324,800 | -5.6 |
| 26/03/2019 |
8.52
|
658,870 | 8.42 | 8.58 | 8.47 | 28,780 | 63,250 | -0.9 |
| 25/03/2019 |
8.42
|
1,384,910 | 8.64 | 8.64 | 8.36 | 323,490 | 134,910 | 5.1 |
| 22/03/2019 |
8.64
|
1,225,180 | 8.58 | 8.78 | 8.61 | 184,780 | 516,270 | -9.1 |
| 21/03/2019 |
8.58
|
1,717,850 | 8.97 | 8.99 | 8.58 | 328,180 | 368,530 | -1.1 |
| 20/03/2019 |
8.97
|
1,405,780 | 9.08 | 9.08 | 8.88 | 353,320 | 397,000 | -1.2 |
| 19/03/2019 |
9.08
|
1,181,940 | 9.18 | 9.24 | 9.08 | 226,900 | 134,520 | 2.7 |
| 18/03/2019 |
9.18
|
1,496,440 | 9.27 | 9.29 | 9.13 | 1,206,900 | 1,612,970 | -11.9 |
| 15/03/2019 |
9.27
|
1,536,660 | 9.26 | 9.27 | 9.16 | 892,870 | 160,550 | 21.6 |
| 14/03/2019 |
9.26
|
1,134,420 | 9.24 | 9.30 | 9.16 | 393,020 | 58,510 | 9.9 |
| 13/03/2019 |
9.24
|
2,652,480 | 9.05 | 9.26 | 9.08 | 516,400 | 143,220 | 10.9 |
| 12/03/2019 |
9.05
|
1,009,700 | 8.99 | 9.08 | 8.93 | 1,313,380 | 1,492,790 | -5.1 |
| 11/03/2019 |
8.99
|
1,189,010 | 8.94 | 8.99 | 8.88 | 670,280 | 119,080 | 15.7 |
| 08/03/2019 |
8.94
|
1,704,440 | 9.04 | 9.04 | 8.93 | 896,830 | 81,850 | 23.3 |
| 07/03/2019 |
9.04
|
1,901,510 | 9.05 | 9.13 | 8.97 | 503,560 | 497,720 | 0.2 |
| 06/03/2019 |
9.05
|
902,140 | 9.05 | 9.11 | 8.97 | 425,320 | 124,900 | 8.6 |
| 05/03/2019 |
9.05
|
1,955,980 | 9.08 | 9.15 | 8.96 | 579,110 | 138,000 | 12.7 |