Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
3.70 | 11.64% | 65,125,800 | 1,934,900 | 87.8 |
31.80
35.90
35.25
|
2 tháng
(2025-05-26) |
3 | 9.23% | 110,027,500 | 1,614,700 | 77.4 |
31.20
35.90
35.25
|
3 tháng
(2025-04-28) |
4.95 | 16.19% | 168,890,900 | 2,480,097 | 76.9 |
29.58
35.90
35.25
|
6 tháng
(2025-02-03) |
2.57 | 7.81% | 367,421,500 | -7,255,790 | -258.4 |
28.69
35.90
35.25
|
12 tháng
(2024-07-30) |
11.97 | 50.89% | 670,427,800 | 1,581,422 | 46.5 |
21.61
35.90
35.25
|
24 tháng
(2023-08-07) |
24.07 | 210.57% | 1,877,465,600 | -82,842,543 | -1,487.5 |
10.49
35.90
35.25
|
36 tháng
(2022-08-10) |
27.23 | 329.29% | 4,131,306,500 | -100,119,688 | -1,749.7 |
5.04
35.90
35.25
|
60 tháng
(2020-08-20) |
31.98 | 908.79% | 8,867,943,195 | -94,367,091 | -1,712.7 |
3.52
35.90
35.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/10/2022 |
6.30
|
6,107,200 | 6.49 | 6.79 | 6.30 | 40,400 | 256 | 0.5 |
03/10/2022 |
6.49
|
4,576,600 | 6.95 | 7.11 | 6.46 | 14,970 | 0 | 0.2 |
30/09/2022 |
6.95
|
5,090,100 | 6.95 | 7.00 | 6.55 | 290 | 6,700 | -0.1 |
29/09/2022 |
6.95
|
2,636,600 | 7.00 | 7.19 | 6.95 | 600 | 160 | 0.0 |
28/09/2022 |
7.00
|
1,673,500 | 7.22 | 7.25 | 7.00 | 1 | 55,248 | -0.7 |
27/09/2022 |
7.22
|
1,617,400 | 7.08 | 7.25 | 7.06 | 4,000 | 0 | 0.1 |
26/09/2022 |
7.08
|
3,117,800 | 7.43 | 7.43 | 7.00 | 131,600 | 900 | 1.7 |
23/09/2022 |
7.43
|
1,901,700 | 7.57 | 7.65 | 7.43 | 1,474 | 0 | 0.0 |
22/09/2022 |
7.57
|
2,030,800 | 7.54 | 7.62 | 7.41 | 52,094 | 4,000 | 0.7 |
21/09/2022 |
7.54
|
1,222,800 | 7.60 | 7.62 | 7.49 | 3,000 | 107,000 | -1.5 |
20/09/2022 |
7.60
|
2,627,300 | 7.35 | 7.62 | 7.33 | 13,394 | 4,300 | 0.1 |
19/09/2022 |
7.35
|
2,755,700 | 7.65 | 7.70 | 7.35 | 21,200 | 73,900 | -0.7 |
16/09/2022 |
7.65
|
3,046,800 | 7.97 | 7.97 | 7.65 | 5,400 | 3,000 | 0.0 |
15/09/2022 |
7.97
|
1,248,300 | 8.03 | 8.08 | 7.95 | 100 | 100 | 4.5 |
14/09/2022 |
8.03
|
2,648,500 | 8.03 | 8.08 | 7.78 | 337,600 | 34,500 | 0.4 |
13/09/2022 |
8.03
|
1,550,300 | 7.97 | 8.05 | 7.89 | 89,100 | 5,400 | 0.4 |
12/09/2022 |
7.97
|
1,759,200 | 7.92 | 8.03 | 7.95 | 12,800 | 100 | -3.7 |
09/09/2022 |
7.92
|
5,568,800 | 7.92 | 8.03 | 7.62 | 500 | 250,500 | -3.7 |
08/09/2022 |
7.92
|
5,839,600 | 8.38 | 8.43 | 7.87 | 42,400 | 90,000 | -0.7 |
07/09/2022 |
8.38
|
5,347,300 | 8.57 | 8.62 | 8.38 | 2,000 | 93,000 | -1.4 |
06/09/2022 |
8.57
|
4,900,600 | 8.48 | 8.65 | 8.43 | 200 | 500 | -0.0 |
05/09/2022 |
8.48
|
3,499,100 | 8.51 | 8.62 | 8.40 | 26,100 | 42,400 | -0.3 |
31/08/2022 |
8.51
|
2,707,500 | 8.48 | 8.51 | 8.38 | 142,000 | 0 | 2.2 |
30/08/2022 |
8.48
|
4,242,100 | 8.35 | 8.57 | 8.35 | 4,600 | 2,200 | 0.0 |
29/08/2022 |
8.35
|
4,576,300 | 8.51 | 8.51 | 8.13 | 35,300 | 26,100 | 0.1 |
26/08/2022 |
8.51
|
4,268,100 | 8.59 | 8.67 | 8.48 | 52,000 | 40,300 | 0.2 |
25/08/2022 |
8.59
|
6,804,900 | 8.48 | 8.67 | 8.51 | 58,100 | 9,100 | 0.8 |
24/08/2022 |
8.48
|
3,332,700 | 8.51 | 8.57 | 8.46 | 2,100 | 8,000 | -0.1 |
23/08/2022 |
8.51
|
3,989,700 | 8.35 | 8.51 | 8.30 | 500 | 10,200 | -0.2 |
22/08/2022 |
8.35
|
3,173,300 | 8.38 | 8.43 | 8.24 | 0 | 0 | -1.8 |
19/08/2022 |
8.38
|
3,367,700 | 8.43 | 8.51 | 8.35 | 15,700 | 129,300 | -1.8 |
18/08/2022 |
8.43
|
4,386,400 | 8.54 | 8.57 | 8.40 | 7,100 | 500 | 0.1 |
17/08/2022 |
8.54
|
4,075,700 | 8.65 | 8.67 | 8.54 | 1,200 | 0 | 0.0 |
16/08/2022 |
8.65
|
3,208,800 | 8.70 | 8.73 | 8.59 | 142,600 | 130,000 | 0.2 |
15/08/2022 |
8.70
|
9,557,400 | 8.40 | 8.81 | 8.46 | 6,000 | 22,500 | -0.3 |
12/08/2022 |
8.40
|
3,455,900 | 8.27 | 8.43 | 8.24 | 3,700 | 1,500 | 0.0 |
11/08/2022 |
8.27
|
5,153,700 | 8.27 | 8.48 | 8.19 | 9,100 | 12,600 | -0.1 |
10/08/2022 |
8.27
|
4,916,000 | 8.38 | 8.46 | 8.27 | 24,200 | 6,000 | 0.3 |
09/08/2022 |
8.38
|
8,597,800 | 8.59 | 8.65 | 8.32 | 6,000 | 3,700 | 0.0 |
08/08/2022 |
8.59
|
4,608,000 | 8.67 | 8.70 | 8.57 | 59,600 | 9,100 | 0.8 |
05/08/2022 |
8.67
|
5,021,500 | 8.65 | 8.67 | 8.48 | 117,800 | 8,500 | 1.8 |
04/08/2022 |
8.65
|
6,406,800 | 8.62 | 8.73 | 8.54 | 581,200 | 18,000 | 9.0 |
03/08/2022 |
8.62
|
6,583,900 | 8.57 | 8.62 | 8.40 | 135,600 | 63,300 | 1.2 |
02/08/2022 |
8.57
|
8,253,100 | 8.48 | 8.62 | 8.40 | 213,600 | 117,800 | 1.5 |
01/08/2022 |
8.48
|
8,339,600 | 8.19 | 8.57 | 8.19 | 126,700 | 139,100 | -0.2 |
29/07/2022 |
8.19
|
6,330,700 | 8.40 | 8.46 | 8.16 | 17,400 | 577,700 | -8.5 |
28/07/2022 |
8.40
|
12,271,600 | 8.24 | 8.54 | 8.27 | 218,000 | 213,600 | 0.1 |
27/07/2022 |
8.24
|
13,683,400 | 7.92 | 8.24 | 7.84 | 2,026,500 | 126,700 | 29.1 |
26/07/2022 |
7.92
|
6,284,400 | 7.87 | 7.97 | 7.76 | 1,418,000 | 17,400 | 20.6 |
25/07/2022 |
7.87
|
5,452,800 | 7.76 | 7.89 | 7.70 | 1,442,300 | 95,000 | 19.7 |
22/07/2022 |
7.76
|
11,043,100 | 7.89 | 8.11 | 7.76 | 71,000 | 177,900 | 17.2 |
21/07/2022 |
7.89
|
12,029,100 | 7.62 | 8.03 | 7.68 | 3,770,100 | 164,600 | 52.8 |
20/07/2022 |
7.62
|
4,711,100 | 7.49 | 7.65 | 7.54 | 109,600 | 162,000 | -0.7 |
19/07/2022 |
7.49
|
4,784,800 | 7.60 | 7.60 | 7.35 | 53,000 | 102,200 | -0.7 |
18/07/2022 |
7.60
|
6,399,900 | 7.54 | 7.73 | 7.52 | 1,448,700 | 23,800 | 20.1 |
15/07/2022 |
7.54
|
6,349,100 | 7.52 | 7.70 | 7.52 | 519,500 | 204,800 | 4.4 |
14/07/2022 |
7.52
|
6,453,300 | 7.46 | 7.62 | 7.33 | 42,000 | 59,800 | -0.2 |
13/07/2022 |
7.46
|
10,205,200 | 7.22 | 7.60 | 7.22 | 61,000 | 104,300 | -0.6 |
12/07/2022 |
7.22
|
3,665,000 | 7.00 | 7.22 | 6.98 | 122,600 | 2,000 | 1.6 |
11/07/2022 |
7.00
|
4,912,700 | 7.14 | 7.17 | 6.95 | 33,800 | 1,000 | 0.4 |
08/07/2022 |
7.14
|
5,704,500 | 7.08 | 7.30 | 7.08 | 24,300 | 98,700 | 0.4 |
07/07/2022 |
7.08
|
3,853,000 | 7.03 | 7.22 | 6.95 | 21,100 | 74,000 | -0.7 |
06/07/2022 |
7.03
|
6,938,600 | 7.33 | 7.35 | 7.00 | 95,100 | 150,700 | -0.7 |
05/07/2022 |
7.33
|
10,476,500 | 7.33 | 7.60 | 7.30 | 68,400 | 124,900 | -0.8 |
04/07/2022 |
7.33
|
9,278,300 | 7.03 | 7.33 | 7.08 | 29,300 | 5,000 | 0.3 |
01/07/2022 |
7.03
|
11,487,600 | 7.03 | 7.19 | 6.65 | 113,400 | 202,100 | -1.2 |
30/06/2022 |
7.03
|
6,673,600 | 7.27 | 7.33 | 7.03 | 247,900 | 38,300 | 2.7 |
29/06/2022 |
7.27
|
5,963,300 | 7.22 | 7.52 | 7.11 | 61,000 | 189,600 | -1.8 |
28/06/2022 |
7.22
|
18,949,400 | 6.79 | 7.25 | 6.41 | 707,400 | 60,700 | 8.7 |
27/06/2022 |
6.79
|
12,848,700 | 7.11 | 7.27 | 6.73 | 96,800 | 15,500 | 1.1 |
24/06/2022 |
7.11
|
4,427,300 | 7.27 | 7.30 | 7.11 | 22,000 | 287,000 | -3.5 |
23/06/2022 |
7.27
|
7,136,500 | 6.84 | 7.27 | 6.73 | 71,000 | 177,900 | -1.4 |
22/06/2022 |
6.84
|
6,676,400 | 6.41 | 6.84 | 6.52 | 100,700 | 42,200 | 0.7 |
21/06/2022 |
6.41
|
4,890,300 | 6.36 | 6.65 | 6.25 | 191,900 | 21,000 | 2.0 |
20/06/2022 |
6.36
|
4,711,900 | 6.46 | 6.63 | 6.36 | 50,000 | 38,200 | 0.1 |
17/06/2022 |
6.46
|
8,831,400 | 6.79 | 6.79 | 6.33 | 1,036,600 | 131,900 | 10.9 |
16/06/2022 |
6.79
|
13,563,100 | 6.68 | 6.84 | 6.25 | 378,000 | 86,100 | 3.7 |
15/06/2022 |
6.68
|
12,792,200 | 7.08 | 7.27 | 6.65 | 118,700 | 131,100 | -0.2 |
14/06/2022 |
7.08
|
13,205,300 | 7.49 | 7.57 | 7.00 | 1,191,400 | 41,700 | 15.1 |
13/06/2022 |
7.49
|
5,766,300 | 8.03 | 8.03 | 7.49 | 8,700 | 181,400 | -2.4 |
10/06/2022 |
8.03
|
4,137,900 | 8.22 | 8.27 | 8.03 | 48,600 | 0 | 0.7 |
09/06/2022 |
8.22
|
4,636,400 | 8.16 | 8.24 | 8.11 | 68,100 | 0 | 1.0 |
08/06/2022 |
8.16
|
5,601,400 | 7.65 | 8.16 | 7.68 | 157,900 | 3,500 | 2.3 |
07/06/2022 |
7.65
|
2,825,000 | 7.76 | 7.78 | 7.49 | 19,600 | 25,800 | -0.1 |
06/06/2022 |
7.76
|
4,142,800 | 7.76 | 7.97 | 7.68 | 533,400 | 1,029,700 | -7.2 |
03/06/2022 |
7.76
|
2,777,200 | 7.87 | 7.92 | 7.68 | 30,900 | 400 | 0.4 |
02/06/2022 |
7.87
|
4,977,500 | 8.05 | 8.19 | 7.87 | 11,200 | 1,957,700 | -28.4 |
01/06/2022 |
8.05
|
4,752,700 | 8.08 | 8.19 | 8.00 | 0 | 818,700 | -12.2 |
31/05/2022 |
8.08
|
5,467,700 | 8.24 | 8.24 | 8.03 | 18,000 | 485,700 | -7.0 |
30/05/2022 |
8.24
|
4,091,800 | 8.11 | 8.35 | 8.11 | 300 | 2,000 | -0.0 |
27/05/2022 |
8.11
|
5,036,700 | 8.19 | 8.24 | 8.08 | 93,400 | 1,009,000 | -13.8 |
26/05/2022 |
8.19
|
3,913,200 | 8.19 | 8.35 | 8.11 | 500 | 91,700 | -1.4 |
25/05/2022 |
8.19
|
4,975,500 | 7.87 | 8.22 | 7.87 | 77,700 | 6,900 | 1.1 |
24/05/2022 |
7.87
|
3,754,100 | 7.76 | 7.87 | 7.49 | 4,100 | 100 | 0.1 |
23/05/2022 |
7.76
|
4,162,100 | 7.87 | 8.03 | 7.70 | 518,700 | 3,000 | 7.4 |
20/05/2022 |
7.87
|
3,227,100 | 7.84 | 8.00 | 7.78 | 10,400 | 122,400 | -1.6 |
19/05/2022 |
7.84
|
5,344,400 | 7.97 | 8.19 | 7.68 | 13,600 | 403,000 | -5.7 |
18/05/2022 |
7.97
|
7,999,600 | 7.54 | 8.05 | 7.60 | 14,500 | 132,500 | -1.7 |
17/05/2022 |
7.54
|
4,745,800 | 7.06 | 7.54 | 7.06 | 293,000 | 7,400 | 4.0 |
16/05/2022 |
7.06
|
4,510,500 | 6.98 | 7.46 | 7.06 | 87,900 | 25,200 | 0.8 |