| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.45 | -2.82% | 7,970,800 | 104,600 | 1.6 |
15.25
16
15.35
|
|
2 tháng
(2025-10-06) |
-2.65 | -14.60% | 25,503,600 | 129,200 | 2.0 |
15.25
18.15
15.35
|
|
3 tháng
(2025-09-08) |
-2.60 | -14.36% | 50,774,100 | -443,400 | -8.4 |
15.25
19
15.35
|
|
6 tháng
(2025-06-09) |
0.85 | 5.80% | 184,289,800 | 17,700 | -0.6 |
14.40
20.55
15.35
|
|
12 tháng
(2024-12-10) |
-1.20 | -7.18% | 284,119,800 | 116,539 | 0.6 |
12.88
20.55
15.35
|
|
24 tháng
(2023-12-18) |
1.22 | 8.52% | 675,566,900 | 63,699 | -0.1 |
12.88
20.88
15.35
|
|
36 tháng
(2022-12-21) |
8.86 | 133.26% | 1,095,440,000 | -51,740 | -2.6 |
6.30
20.88
15.35
|
|
60 tháng
(2020-12-31) |
8.08 | 108.85% | 1,955,363,710 | -696,266 | -16.1 |
4.97
23.90
15.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/09/2020 |
4.19
|
772,650 | 4.19 | 4.25 | 4.16 | 0 | 0 | 0 |
| 22/09/2020 |
4.19
|
1,033,710 | 4.27 | 4.29 | 4.15 | 0 | 0 | 0 |
| 21/09/2020 |
4.27
|
1,163,740 | 4.33 | 4.47 | 4.27 | 0 | 0 | 0 |
| 18/09/2020 |
4.33
|
1,166,030 | 4.25 | 4.36 | 4.15 | 0 | 3,230 | -0.0 |
| 17/09/2020 |
4.25
|
1,255,760 | 4.03 | 4.29 | 4.12 | 0 | 0 | 0 |
| 16/09/2020 |
4.03
|
1,060,120 | 4.01 | 4.06 | 3.95 | 0 | 0 | 0 |
| 15/09/2020 |
4.01
|
1,043,050 | 4.07 | 4.09 | 3.98 | 0 | 400 | -0.0 |
| 14/09/2020 |
4.07
|
603,400 | 4.00 | 4.07 | 4.01 | 0 | 9,410 | -0.0 |
| 11/09/2020 |
4.00
|
1,959,630 | 3.81 | 4.05 | 3.77 | 0 | 4,660 | -0.0 |
| 10/09/2020 |
3.81
|
1,259,180 | 3.59 | 3.84 | 3.59 | 0 | 100 | -0.0 |
| 09/09/2020 |
3.59
|
615,730 | 3.54 | 3.62 | 3.48 | 16,300 | 200 | 0.1 |
| 08/09/2020 |
3.54
|
605,470 | 3.54 | 3.56 | 3.47 | 1,100 | 0 | 0.0 |
| 07/09/2020 |
3.54
|
869,570 | 3.49 | 3.62 | 3.49 | 3,760 | 2,000 | 0.0 |
| 04/09/2020 |
3.49
|
1,374,450 | 3.39 | 3.52 | 3.32 | 100 | 1,000 | -0.0 |
| 03/09/2020 |
3.39
|
557,480 | 3.28 | 3.44 | 3.28 | 0 | 370 | -0.0 |
| 01/09/2020 |
3.28
|
464,940 | 3.28 | 3.37 | 3.26 | 1,000 | 0 | 0.0 |
| 31/08/2020 |
3.28
|
760,110 | 3.41 | 3.45 | 3.28 | 0 | 0 | 0 |
| 28/08/2020 |
3.41
|
807,950 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 27/08/2020 |
3.30
|
391,040 | 3.30 | 3.31 | 3.28 | 350 | 0 | 0.0 |
| 26/08/2020 |
3.30
|
1,166,070 | 3.18 | 3.32 | 3.19 | 3,230 | 1,000 | 0.0 |
| 25/08/2020 |
3.18
|
504,440 | 3.16 | 3.18 | 3.14 | 0 | 2,750 | -0.0 |
| 24/08/2020 |
3.16
|
482,650 | 3.15 | 3.18 | 3.11 | 0 | 11,200 | -0.0 |
| 21/08/2020 |
3.15
|
313,810 | 3.11 | 3.18 | 3.09 | 380 | 1,600 | -0.0 |
| 20/08/2020 |
3.11
|
624,340 | 3.00 | 3.19 | 3.02 | 0 | 1,000 | -0.0 |
| 19/08/2020 |
3.00
|
186,440 | 2.96 | 3.00 | 2.95 | 2,450 | 30 | 0.0 |
| 18/08/2020 |
2.96
|
431,000 | 2.96 | 3.00 | 2.93 | 300 | 0 | 0.0 |
| 17/08/2020 |
2.96
|
410,070 | 2.96 | 2.99 | 2.94 | 0 | 0 | 0 |
| 14/08/2020 |
2.96
|
340,190 | 2.98 | 3.02 | 2.96 | 1,150 | 1,000 | 0.0 |
| 13/08/2020 |
2.98
|
315,750 | 2.94 | 3.02 | 2.93 | 0 | 8,050 | -0.0 |
| 12/08/2020 |
2.94
|
161,250 | 2.94 | 2.95 | 2.90 | 0 | 0 | 0 |
| 11/08/2020 |
2.94
|
274,530 | 2.99 | 2.99 | 2.93 | 1,600 | 0 | 0.0 |
| 10/08/2020 |
2.99
|
188,920 | 3.00 | 3.06 | 2.99 | 10 | 0 | 0.0 |
| 07/08/2020 |
3.00
|
424,470 | 2.98 | 3.11 | 2.93 | 0 | 0 | 0 |
| 06/08/2020 |
2.98
|
1,863,200 | 2.79 | 2.98 | 2.68 | 8,050 | 0 | 0.0 |
| 05/08/2020 |
2.79
|
253,460 | 2.74 | 2.80 | 2.72 | 10 | 0 | 0.0 |
| 04/08/2020 |
2.74
|
153,020 | 2.74 | 2.80 | 2.74 | 20 | 0 | 0.0 |
| 03/08/2020 |
2.74
|
162,480 | 2.65 | 2.76 | 2.59 | 20 | 0 | 0.0 |
| 31/07/2020 |
2.65
|
99,770 | 2.68 | 2.68 | 2.59 | 0 | 0 | 0 |
| 30/07/2020 |
2.68
|
119,350 | 2.59 | 2.71 | 2.59 | 40 | 0 | 0.0 |
| 29/07/2020 |
2.59
|
224,730 | 2.74 | 2.74 | 2.55 | 40 | 0 | 0.0 |
| 28/07/2020 |
2.74
|
232,090 | 2.65 | 2.76 | 2.59 | 10 | 0 | 0.0 |
| 27/07/2020 |
2.65
|
510,800 | 2.85 | 2.85 | 2.65 | 0 | 0 | 0 |
| 24/07/2020 |
2.85
|
560,550 | 3.05 | 3.05 | 2.84 | 0 | 0 | 0 |
| 23/07/2020 |
3.05
|
234,130 | 3.14 | 3.15 | 3.04 | 0 | 0 | 0 |
| 22/07/2020 |
3.14
|
164,020 | 3.17 | 3.24 | 3.13 | 0 | 0 | 0 |
| 21/07/2020 |
3.17
|
432,940 | 3.13 | 3.27 | 3.15 | 10 | 9,500 | -0.0 |
| 20/07/2020 |
3.13
|
521,500 | 3.09 | 3.18 | 3.11 | 0 | 0 | 0 |
| 17/07/2020 |
3.09
|
148,560 | 3.08 | 3.10 | 3.02 | 0 | 0 | 0 |
| 16/07/2020 |
3.08
|
61,870 | 3.07 | 3.12 | 3.06 | 0 | 0 | 0 |
| 15/07/2020 |
3.07
|
131,100 | 3.07 | 3.11 | 3.07 | 0 | 0 | 0 |
| 14/07/2020 |
3.07
|
214,290 | 3.09 | 3.10 | 3.03 | 0 | 0 | 0 |
| 13/07/2020 |
3.09
|
160,960 | 3.08 | 3.13 | 3.04 | 0 | 0 | 0 |
| 10/07/2020 |
3.08
|
146,320 | 3.11 | 3.13 | 3.07 | 0 | 0 | 0 |
| 09/07/2020 |
3.11
|
152,670 | 3.07 | 3.11 | 3.06 | 0 | 0 | 0 |
| 08/07/2020 |
3.07
|
117,330 | 3.03 | 3.11 | 3.02 | 0 | 0 | 0 |
| 07/07/2020 |
3.03
|
324,020 | 3.11 | 3.15 | 3.02 | 10 | 0 | 0 |
| 06/07/2020 |
3.11
|
239,370 | 3.05 | 3.15 | 3.05 | 0 | 0 | 0 |
| 03/07/2020 |
3.05
|
75,050 | 3.08 | 3.10 | 3.04 | 0 | 0 | 0 |
| 02/07/2020 |
3.08
|
93,390 | 3.12 | 3.12 | 3.03 | 1,500 | 0 | 0.0 |
| 01/07/2020 |
3.12
|
166,070 | 3.00 | 3.15 | 2.99 | 1,000 | 0 | 0.0 |
| 30/06/2020 |
3.00
|
419,860 | 2.98 | 3.05 | 2.98 | 6,000 | 0 | 0.0 |
| 29/06/2020 |
2.98
|
672,880 | 3.19 | 3.19 | 2.98 | 20 | 0 | 0.0 |
| 26/06/2020 |
3.19
|
179,770 | 3.21 | 3.26 | 3.16 | 20 | 0 | 0.0 |
| 25/06/2020 |
3.21
|
214,470 | 3.31 | 3.31 | 3.11 | 0 | 0 | 0 |
| 24/06/2020 |
3.31
|
600,970 | 3.29 | 3.44 | 3.30 | 0 | 0 | 0 |
| 23/06/2020 |
3.29
|
788,010 | 3.18 | 3.37 | 3.18 | 0 | 1,600 | -0.0 |
| 22/06/2020 |
3.18
|
388,560 | 3.21 | 3.24 | 3.18 | 10 | 0 | 0 |
| 19/06/2020 |
3.21
|
340,420 | 3.11 | 3.21 | 3.11 | 0 | 0 | 0 |
| 18/06/2020 |
3.11
|
230,050 | 3.18 | 3.18 | 3.07 | 100 | 0 | 0.0 |
| 17/06/2020 |
3.18
|
398,420 | 3.24 | 3.26 | 3.14 | 70 | 0 | 0.0 |
| 16/06/2020 |
3.24
|
532,370 | 3.15 | 3.24 | 3.13 | 0 | 0 | 0 |
| 15/06/2020 |
3.15
|
406,570 | 3.18 | 3.37 | 3.13 | 30 | 0 | 0.0 |
| 12/06/2020 |
3.18
|
1,051,630 | 3.41 | 3.41 | 3.18 | 0 | 0 | 0 |
| 11/06/2020 |
3.41
|
1,023,080 | 3.66 | 3.66 | 3.41 | 0 | 7,350 | -0.0 |
| 10/06/2020 |
3.66
|
1,534,870 | 3.49 | 3.71 | 3.44 | 0 | 1,070 | -0.0 |
| 09/06/2020 |
3.49
|
1,987,600 | 3.26 | 3.49 | 3.41 | 0 | 0 | 0 |
| 08/06/2020 |
3.26
|
545,480 | 3.05 | 3.26 | 3.11 | 0 | 0 | 0 |
| 05/06/2020 |
3.05
|
243,270 | 3.05 | 3.08 | 2.98 | 0 | 0 | 0 |
| 04/06/2020 |
3.05
|
792,820 | 3.00 | 3.08 | 2.98 | 40 | 10 | 0.0 |
| 03/06/2020 |
3.00
|
252,940 | 2.99 | 3.01 | 2.87 | 17,930 | 0 | 0.1 |
| 02/06/2020 |
2.99
|
145,190 | 3.06 | 3.07 | 2.98 | 10 | 0 | 0 |
| 01/06/2020 |
3.06
|
497,250 | 2.93 | 3.08 | 2.93 | 30 | 0 | 0.0 |
| 29/05/2020 |
2.93
|
338,850 | 2.85 | 2.93 | 2.76 | 1,400 | 0 | 0.0 |
| 28/05/2020 |
2.85
|
123,320 | 2.87 | 2.87 | 2.83 | 0 | 0 | 0 |
| 27/05/2020 |
2.87
|
58,240 | 2.92 | 2.93 | 2.87 | 0 | 0 | 0 |
| 26/05/2020 |
2.92
|
252,470 | 2.85 | 2.93 | 2.85 | 0 | 21,990 | -0.1 |
| 25/05/2020 |
2.85
|
140,740 | 2.86 | 2.89 | 2.85 | 0 | 0 | 0 |
| 22/05/2020 |
2.86
|
231,600 | 2.86 | 2.93 | 2.84 | 1,600 | 0 | 0.0 |
| 21/05/2020 |
2.86
|
133,700 | 2.90 | 2.92 | 2.85 | 0 | 30 | -0.0 |
| 20/05/2020 |
2.90
|
121,520 | 2.96 | 2.96 | 2.86 | 5,000 | 0 | 0.0 |
| 19/05/2020 |
2.96
|
215,350 | 2.98 | 3.02 | 2.89 | 280 | 0 | 0.0 |
| 18/05/2020 |
2.98
|
171,350 | 2.82 | 2.98 | 2.82 | 50 | 0 | 0.0 |
| 15/05/2020 |
2.82
|
380,710 | 3.02 | 3.14 | 2.82 | 0 | 0 | 0 |
| 14/05/2020 |
3.02
|
469,940 | 2.85 | 3.05 | 2.85 | 0 | 0 | 0 |
| 13/05/2020 |
2.85
|
206,790 | 2.78 | 2.87 | 2.78 | 1,000 | 0 | 0.0 |
| 12/05/2020 |
2.78
|
300,480 | 2.72 | 2.88 | 2.68 | 0 | 0 | 0 |
| 11/05/2020 |
2.72
|
264,170 | 2.60 | 2.74 | 2.61 | 0 | 0 | 0 |
| 08/05/2020 |
2.60
|
318,130 | 2.49 | 2.64 | 2.50 | 0 | 0 | 0 |
| 07/05/2020 |
2.49
|
92,130 | 2.49 | 2.50 | 2.47 | 0 | 0 | 0 |
| 06/05/2020 |
2.49
|
101,530 | 2.42 | 2.49 | 2.38 | 0 | 0 | 0 |