| 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) |
-1.35 | -5.99% | 61,064,400 | -377,600 | -12.8 |
20.60
23.25
22.45
|
|
2 tháng
(2025-10-17) |
0.98 | 4.86% | 117,274,600 | -3,674,000 | -82.6 |
18.87
23.25
22.45
|
|
3 tháng
(2025-09-17) |
-1.50 | -6.59% | 165,133,400 | -6,250,300 | -145.7 |
18.87
23.25
22.45
|
|
6 tháng
(2025-06-19) |
1.94 | 10.07% | 540,514,500 | -13,721,751 | -286.1 |
18.87
27.22
22.45
|
|
12 tháng
(2024-12-23) |
1.29 | 6.46% | 765,563,400 | -7,709,577 | -149.9 |
16.04
27.22
22.45
|
|
24 tháng
(2023-12-27) |
-0.12 | -0.58% | 1,723,286,300 | 6,510,205 | 294.5 |
16.04
27.22
22.45
|
|
36 tháng
(2023-01-03) |
7 | 49.27% | 2,323,363,400 | 16,919,514 | 588.4 |
14.20
27.22
22.45
|
|
60 tháng
(2021-01-11) |
10.17 | 92.20% | 3,151,467,900 | -635,691 | 21.8 |
8.32
27.99
22.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/02/2019 |
7.87
|
156,270 | 7.91 | 7.91 | 7.83 | 80,970 | 1,440 | 1.9 |
| 27/02/2019 |
7.91
|
69,090 | 7.94 | 7.94 | 7.78 | 37,900 | 10 | 0.9 |
| 26/02/2019 |
7.94
|
230,490 | 7.63 | 7.94 | 7.63 | 122,340 | 2,580 | 2.9 |
| 25/02/2019 |
7.63
|
81,780 | 7.63 | 7.81 | 7.63 | 890 | 0 | 0.0 |
| 22/02/2019 |
7.63
|
205,940 | 7.84 | 7.84 | 7.63 | 900 | 600 | 0.0 |
| 21/02/2019 |
7.84
|
265,530 | 8.07 | 8.07 | 7.84 | 300 | 930 | -0.0 |
| 20/02/2019 |
8.07
|
88,740 | 8.06 | 8.11 | 7.96 | 4,460 | 260 | 0.1 |
| 19/02/2019 |
8.06
|
216,540 | 8.22 | 8.27 | 8.06 | 6,300 | 3,000 | 0.1 |
| 18/02/2019 |
8.22
|
241,310 | 8.11 | 8.34 | 8.14 | 2,390 | 13,480 | -0.3 |
| 15/02/2019 |
8.11
|
106,080 | 8.09 | 8.12 | 7.96 | 4,960 | 140 | 0.1 |
| 14/02/2019 |
8.09
|
172,610 | 8.14 | 8.21 | 8.07 | 0 | 0 | 0 |
| 13/02/2019 |
8.14
|
92,540 | 8.04 | 8.14 | 7.97 | 18,460 | 1,410 | 0.4 |
| 12/02/2019 |
8.04
|
164,840 | 8.04 | 8.17 | 7.94 | 0 | 250 | -0.0 |
| 11/02/2019 |
8.04
|
79,000 | 8.24 | 8.27 | 7.94 | 6,950 | 2,000 | 0.1 |
| 01/02/2019 |
8.24
|
234,270 | 7.97 | 8.27 | 7.97 | 100,500 | 31,700 | 1.7 |
| 31/01/2019 |
7.97
|
378,410 | 7.76 | 8.01 | 7.78 | 155,810 | 15,540 | 3.4 |
| 30/01/2019 |
7.76
|
54,920 | 7.71 | 7.87 | 7.71 | 1,000 | 0 | 0.0 |
| 29/01/2019 |
7.71
|
67,800 | 7.73 | 7.73 | 7.61 | 51,100 | 0 | 1.2 |
| 28/01/2019 |
7.73
|
104,170 | 7.66 | 7.74 | 7.66 | 79,000 | 0 | 1.8 |
| 25/01/2019 |
7.66
|
79,040 | 7.66 | 7.73 | 7.61 | 51,100 | 0 | 1.2 |
| 24/01/2019 |
7.66
|
53,150 | 7.61 | 7.71 | 7.58 | 32,620 | 5,000 | 0.6 |
| 23/01/2019 |
7.61
|
117,080 | 7.61 | 7.66 | 7.54 | 68,150 | 0 | 1.6 |
| 22/01/2019 |
7.61
|
100,150 | 7.81 | 7.84 | 7.59 | 21,450 | 0 | 0.5 |
| 21/01/2019 |
7.81
|
152,200 | 7.78 | 7.81 | 7.61 | 88,030 | 0 | 2.0 |
| 18/01/2019 |
7.78
|
94,520 | 7.79 | 7.81 | 7.71 | 69,960 | 0 | 1.6 |
| 17/01/2019 |
7.79
|
40,080 | 7.84 | 7.92 | 7.76 | 23,110 | 1,380 | 0.5 |
| 16/01/2019 |
7.84
|
41,850 | 7.91 | 7.94 | 7.83 | 27,710 | 940 | 0.6 |
| 15/01/2019 |
7.91
|
225,900 | 7.61 | 7.91 | 7.44 | 118,940 | 0 | 2.8 |
| 14/01/2019 |
7.61
|
45,310 | 7.54 | 7.61 | 7.51 | 1,750 | 1,750 | 0 |
| 11/01/2019 |
7.54
|
95,330 | 7.38 | 7.66 | 7.44 | 13,820 | 820 | 0.3 |
| 10/01/2019 |
7.38
|
13,750 | 7.44 | 7.49 | 7.38 | 0 | 200 | -0.0 |
| 09/01/2019 |
7.44
|
46,110 | 7.44 | 7.54 | 7.41 | 220 | 16,000 | -0.4 |
| 08/01/2019 |
7.44
|
59,080 | 7.48 | 7.48 | 7.40 | 0 | 0 | 0 |
| 07/01/2019 |
7.48
|
30,030 | 7.48 | 7.84 | 7.48 | 7,000 | 0 | 0.2 |
| 04/01/2019 |
7.48
|
108,730 | 7.41 | 7.51 | 6.98 | 910 | 0 | 0.0 |
| 03/01/2019 |
7.41
|
171,660 | 7.92 | 7.97 | 7.41 | 1,000 | 0 | 0.0 |
| 02/01/2019 |
7.92
|
100,400 | 8.21 | 8.21 | 7.86 | 80 | 0 | 0.0 |
| 28/12/2018 |
8.21
|
762,740 | 8.12 | 8.21 | 8.01 | 723,830 | 27,000 | 17.2 |
| 27/12/2018 |
8.12
|
278,680 | 8.09 | 8.17 | 7.94 | 234,920 | 12,250 | 5.4 |
| 26/12/2018 |
8.09
|
301,410 | 7.94 | 8.09 | 7.91 | 210,390 | 0 | 5.1 |
| 25/12/2018 |
7.94
|
226,250 | 8.02 | 8.02 | 7.61 | 65,000 | 0 | 1.6 |
| 24/12/2018 |
8.02
|
272,630 | 8.11 | 8.19 | 7.97 | 137,380 | 0 | 3.3 |
| 21/12/2018 |
8.11
|
567,470 | 7.81 | 8.11 | 7.74 | 136,860 | 162,600 | -0.6 |
| 20/12/2018 |
7.81
|
101,110 | 7.68 | 7.81 | 7.61 | 41,280 | 0 | 1.0 |
| 19/12/2018 |
7.68
|
105,990 | 7.68 | 7.68 | 7.58 | 60,880 | 0 | 1.4 |
| 18/12/2018 |
7.68
|
249,490 | 7.64 | 7.68 | 7.51 | 164,970 | 9,900 | 3.5 |
| 17/12/2018 |
7.64
|
176,970 | 7.74 | 7.74 | 7.58 | 115,310 | 0 | 2.6 |
| 14/12/2018 |
7.74
|
118,450 | 7.74 | 7.78 | 7.66 | 76,240 | 410 | 1.8 |
| 13/12/2018 |
7.74
|
266,970 | 7.73 | 7.78 | 7.71 | 112,460 | 160,640 | -1.1 |
| 12/12/2018 |
7.73
|
263,700 | 7.58 | 7.78 | 7.48 | 131,080 | 83,350 | 1.1 |
| 11/12/2018 |
7.58
|
220,720 | 7.58 | 7.61 | 7.48 | 104,740 | 44,600 | 1.4 |
| 10/12/2018 |
7.58
|
196,000 | 7.74 | 7.76 | 7.54 | 43,480 | 0 | 1.0 |
| 07/12/2018 |
7.74
|
247,060 | 7.71 | 7.78 | 7.64 | 51,500 | 95,000 | -1.0 |
| 06/12/2018 |
7.71
|
241,590 | 7.68 | 7.81 | 7.61 | 45,300 | 0 | 1.1 |
| 05/12/2018 |
7.68
|
282,660 | 7.78 | 7.83 | 7.58 | 41,250 | 20,460 | 0.5 |
| 04/12/2018 |
7.78
|
269,870 | 7.78 | 7.86 | 7.64 | 144,900 | 87,280 | 1.4 |
| 03/12/2018 |
7.78
|
318,660 | 7.44 | 7.81 | 7.46 | 84,060 | 94,770 | -0.2 |
| 30/11/2018 |
7.44
|
302,880 | 7.41 | 7.44 | 7.35 | 126,960 | 5,450 | 2.7 |
| 29/11/2018 |
7.41
|
342,330 | 7.18 | 7.48 | 7.21 | 20,870 | 0 | 0.5 |
| 28/11/2018 |
7.18
|
139,560 | 7.13 | 7.25 | 7.13 | 2,030 | 2,830 | -0.0 |
| 27/11/2018 |
7.13
|
314,190 | 7.05 | 7.21 | 7.05 | 29,170 | 53,960 | -0.5 |
| 26/11/2018 |
7.05
|
172,700 | 6.96 | 7.13 | 6.93 | 10,160 | 60,880 | -1.1 |
| 23/11/2018 |
6.96
|
82,760 | 7.05 | 7.08 | 6.96 | 0 | 0 | 0 |
| 22/11/2018 |
7.05
|
306,800 | 7.25 | 7.38 | 7.05 | 21,200 | 188,790 | -3.6 |
| 21/11/2018 |
7.25
|
233,800 | 7.20 | 7.25 | 6.98 | 47,120 | 50,000 | -0.1 |
| 20/11/2018 |
7.20
|
300,560 | 6.98 | 7.25 | 6.88 | 5,090 | 45,000 | -0.8 |
| 19/11/2018 |
6.98
|
210,900 | 6.92 | 7.20 | 6.95 | 70 | 95,510 | -2.0 |
| 16/11/2018 |
6.92
|
324,970 | 6.82 | 7.28 | 6.82 | 1,300 | 98,770 | -2.0 |
| 15/11/2018 |
6.82
|
371,670 | 7.11 | 7.21 | 6.82 | 26,300 | 50,000 | -0.5 |
| 14/11/2018 |
7.11
|
142,830 | 7.28 | 7.38 | 7.11 | 8,600 | 20,000 | -0.2 |
| 13/11/2018 |
7.28
|
357,690 | 7.44 | 7.51 | 7.28 | 21,590 | 50,000 | -0.6 |
| 12/11/2018 |
7.44
|
248,720 | 7.61 | 7.61 | 7.38 | 52,500 | 86,400 | -0.8 |
| 09/11/2018 |
7.61
|
236,780 | 7.84 | 7.84 | 7.56 | 300 | 27,190 | -0.6 |
| 08/11/2018 |
7.84
|
243,180 | 7.78 | 7.99 | 7.76 | 7,260 | 103,920 | -2.3 |
| 07/11/2018 |
7.78
|
325,210 | 7.91 | 8.01 | 7.78 | 3,500 | 185,160 | -4.3 |
| 06/11/2018 |
7.91
|
264,050 | 7.61 | 7.94 | 7.68 | 0 | 20,000 | -0.5 |
| 05/11/2018 |
7.61
|
226,680 | 7.48 | 7.74 | 7.41 | 0 | 38,180 | -0.9 |
| 02/11/2018 |
7.48
|
407,360 | 7.61 | 7.73 | 7.44 | 2,000 | 227,000 | -5.1 |
| 01/11/2018 |
7.61
|
208,890 | 7.76 | 7.78 | 7.61 | 75,300 | 54,000 | 0.5 |
| 31/10/2018 |
7.76
|
501,250 | 7.58 | 7.86 | 7.38 | 3,860 | 34,000 | -0.7 |
| 30/10/2018 |
7.58
|
666,730 | 7.81 | 7.94 | 7.28 | 32,410 | 169,860 | -3.2 |
| 29/10/2018 |
7.81
|
225,750 | 8.11 | 8.11 | 7.81 | 73,000 | 119,350 | -1.1 |
| 26/10/2018 |
8.11
|
154,710 | 8.21 | 8.30 | 8.11 | 127,110 | 54,790 | 1.8 |
| 25/10/2018 |
8.21
|
141,820 | 8.27 | 8.27 | 8.11 | 64,220 | 22,950 | 1.0 |
| 24/10/2018 |
8.27
|
355,260 | 8.27 | 8.39 | 8.24 | 246,760 | 252,760 | -0.2 |
| 23/10/2018 |
8.27
|
491,030 | 8.40 | 8.40 | 8.24 | 308,990 | 207,590 | 2.5 |
| 22/10/2018 |
8.40
|
256,420 | 8.40 | 8.40 | 8.30 | 139,800 | 218,000 | -2.0 |
| 19/10/2018 |
8.40
|
632,000 | 8.54 | 8.54 | 8.27 | 185,830 | 600,000 | -10.4 |
| 18/10/2018 |
8.54
|
109,060 | 8.67 | 8.67 | 8.52 | 62,670 | 17,300 | 1.2 |
| 17/10/2018 |
8.67
|
120,590 | 8.60 | 8.77 | 8.64 | 192,080 | 284,010 | -2.4 |
| 16/10/2018 |
8.60
|
96,160 | 8.59 | 8.70 | 8.54 | 41,200 | 47,920 | -0.2 |
| 15/10/2018 |
8.59
|
32,990 | 8.74 | 8.74 | 8.50 | 9,450 | 0 | 0.2 |
| 12/10/2018 |
8.74
|
165,630 | 8.30 | 8.74 | 8.27 | 0 | 0 | 0 |
| 11/10/2018 |
8.30
|
234,210 | 8.80 | 8.80 | 8.29 | 31,000 | 0 | 0.8 |
| 10/10/2018 |
8.80
|
79,510 | 8.77 | 8.80 | 8.64 | 0 | 0 | 0 |
| 09/10/2018 |
8.77
|
106,980 | 8.93 | 8.93 | 8.77 | 0 | 0 | 0 |
| 08/10/2018 |
8.93
|
129,880 | 8.97 | 9.00 | 8.83 | 0 | 51,470 | -1.4 |
| 05/10/2018 |
8.97
|
261,240 | 8.93 | 9.10 | 8.93 | 75,580 | 200,000 | -3.4 |
| 04/10/2018 |
8.93
|
256,640 | 8.93 | 9.17 | 8.92 | 0 | 119,050 | -3.2 |
| 03/10/2018 |
8.93
|
415,590 | 9.17 | 9.26 | 8.87 | 64,000 | 100,000 | -1.0 |