| 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) |
0.30 | 2.78% | 5,273,700 | -65,300 | -0.7 |
10.50
11.20
11.20
|
|
2 tháng
(2025-10-06) |
-0.10 | -0.89% | 9,068,700 | -102,300 | -1.1 |
10
11.30
11.20
|
|
3 tháng
(2025-09-08) |
0.20 | 1.83% | 14,521,500 | -32,500 | -0.3 |
10
11.60
11.20
|
|
6 tháng
(2025-06-09) |
1.89 | 20.52% | 37,981,400 | 97,100 | 1.2 |
9.12
11.90
11.20
|
|
12 tháng
(2024-12-10) |
0.09 | 0.78% | 61,014,349 | -3,900 | 0.2 |
7.50
11.90
11.20
|
|
24 tháng
(2023-12-18) |
-0.26 | -2.26% | 154,690,790 | -281,537 | -3.3 |
7.50
14.01
11.20
|
|
36 tháng
(2022-12-21) |
4.35 | 64.46% | 196,494,892 | -338,141 | -3.9 |
6.53
14.01
11.20
|
|
60 tháng
(2020-12-31) |
-1.73 | -13.49% | 319,188,638 | -2,704,302 | -53.6 |
5.04
20.03
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2019 |
8.46
|
200 | 8.46 | 8.46 | 8.31 | 100 | 0 | 0.0 |
| 03/12/2019 |
8.46
|
500 | 8.46 | 8.46 | 8.16 | 100 | 0 | 0.0 |
| 02/12/2019 |
8.46
|
5,860 | 8.53 | 8.53 | 8.16 | 300 | 0 | 0.0 |
| 29/11/2019 |
8.53
|
1,000 | 8.53 | 8.53 | 8.53 | 1,000 | 0 | 0.0 |
| 28/11/2019 |
8.53
|
310 | 8.53 | 8.53 | 8.53 | 300 | 10 | 0.0 |
| 27/11/2019 |
8.53
|
500 | 8.46 | 8.53 | 8.53 | 500 | 0 | 0.0 |
| 26/11/2019 |
8.46
|
1,100 | 8.53 | 8.53 | 8.16 | 100 | 0 | 0.0 |
| 25/11/2019 |
8.53
|
928 | 8.60 | 8.60 | 7.94 | 500 | 0 | 0.0 |
| 22/11/2019 |
8.60
|
2,190 | 8.60 | 8.60 | 8.31 | 100 | 0 | 0.0 |
| 21/11/2019 |
8.60
|
2,810 | 8.60 | 8.60 | 8.16 | 310 | 0 | 0.0 |
| 20/11/2019 |
8.60
|
1,700 | 8.53 | 8.60 | 8.16 | 200 | 0 | 0.0 |
| 19/11/2019 |
8.53
|
200 | 8.53 | 8.53 | 8.53 | 200 | 0 | 0.0 |
| 18/11/2019 |
8.53
|
800 | 8.38 | 8.60 | 8.53 | 700 | 0 | 0.0 |
| 15/11/2019 |
8.38
|
3,900 | 8.38 | 8.53 | 8.31 | 2,100 | 0 | 0.0 |
| 14/11/2019 |
8.38
|
2,300 | 8.16 | 8.60 | 8.31 | 700 | 0 | 0.0 |
| 13/11/2019 |
8.16
|
2,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 12/11/2019 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 11/11/2019 |
8.16
|
4,520 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 08/11/2019 |
8.16
|
660 | 8.31 | 8.31 | 8.16 | 0 | 0 | 0 |
| 07/11/2019 |
8.31
|
3,500 | 8.53 | 8.53 | 8.31 | 0 | 0 | 0 |
| 06/11/2019 |
8.53
|
4,500 | 8.23 | 8.53 | 8.16 | 100 | 0 | 0.0 |
| 05/11/2019 |
8.23
|
1,500 | 8.38 | 8.38 | 8.16 | 300 | 0 | 0.0 |
| 04/11/2019 |
8.38
|
200 | 8.46 | 8.46 | 8.38 | 200 | 0 | 0.0 |
| 01/11/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 31/10/2019 |
8.46
|
500 | 8.31 | 8.53 | 8.46 | 500 | 0 | 0.0 |
| 30/10/2019 |
8.31
|
100 | 8.46 | 8.46 | 8.31 | 0 | 0 | 0 |
| 29/10/2019 |
8.46
|
200 | 8.46 | 8.46 | 8.16 | 100 | 0 | 0.0 |
| 28/10/2019 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 25/10/2019 |
8.46
|
2,100 | 8.60 | 8.60 | 8.23 | 1,700 | 0 | 0.0 |
| 24/10/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/10/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/10/2019 |
8.60
|
200 | 8.46 | 8.60 | 8.16 | 100 | 0 | 0.0 |
| 21/10/2019 |
8.46
|
3,600 | 8.53 | 8.53 | 8.23 | 100 | 0 | 0.0 |
| 18/10/2019 |
8.53
|
2,400 | 8.31 | 8.53 | 8.31 | 0 | 0 | 0 |
| 17/10/2019 |
8.31
|
1,300 | 8.60 | 8.60 | 8.31 | 0 | 0 | 0 |
| 16/10/2019 |
8.60
|
200 | 8.60 | 8.60 | 8.46 | 100 | 0 | 0.0 |
| 15/10/2019 |
8.60
|
2,200 | 8.53 | 8.68 | 8.53 | 2,200 | 0 | 0.0 |
| 14/10/2019 |
8.53
|
7,200 | 8.53 | 8.60 | 8.23 | 200 | 0 | 0.0 |
| 11/10/2019 |
8.53
|
2,500 | 8.53 | 8.53 | 8.23 | 900 | 0 | 0.0 |
| 10/10/2019 |
8.53
|
700 | 8.60 | 8.60 | 8.53 | 0 | 0 | 0 |
| 09/10/2019 |
8.60
|
400 | 8.68 | 8.68 | 8.60 | 400 | 0 | 0.0 |
| 08/10/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 07/10/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 04/10/2019 |
8.68
|
13,600 | 8.53 | 8.90 | 8.38 | 1,000 | 0 | 0.0 |
| 03/10/2019 |
8.53
|
1,060 | 8.68 | 8.68 | 8.53 | 200 | 0 | 0.0 |
| 02/10/2019 |
8.68
|
2,700 | 8.68 | 8.68 | 8.38 | 1,000 | 0 | 0.0 |
| 01/10/2019 |
8.68
|
400 | 8.68 | 8.68 | 8.68 | 100 | 0 | 0.0 |
| 30/09/2019 |
8.68
|
4,775 | 8.53 | 8.75 | 8.38 | 2,300 | 0 | 0.0 |
| 27/09/2019 |
8.53
|
2,160 | 8.68 | 8.83 | 8.53 | 100 | 0 | 0.0 |
| 26/09/2019 |
8.68
|
1,900 | 8.75 | 8.75 | 8.53 | 900 | 0 | 0.0 |
| 25/09/2019 |
8.75
|
3,400 | 8.75 | 8.83 | 8.46 | 300 | 0 | 0.0 |
| 24/09/2019 |
8.75
|
1,000 | 8.83 | 8.83 | 8.53 | 200 | 0 | 0.0 |
| 23/09/2019 |
8.83
|
8,813 | 8.90 | 9.49 | 8.31 | 4,200 | 0 | 0.1 |
| 20/09/2019 |
8.90
|
4,630 | 8.75 | 8.90 | 8.31 | 3,900 | 0 | 0.0 |
| 19/09/2019 |
8.75
|
400 | 8.68 | 8.90 | 8.46 | 200 | 0 | 0.0 |
| 18/09/2019 |
8.68
|
4,800 | 8.90 | 8.90 | 8.68 | 3,000 | 0 | 0.0 |
| 17/09/2019 |
8.90
|
3,500 | 8.83 | 8.90 | 8.90 | 3,500 | 0 | 0.0 |
| 16/09/2019 |
8.83
|
2,754 | 8.90 | 9.27 | 8.83 | 1,500 | 0 | 0.0 |
| 13/09/2019 |
8.90
|
8,200 | 8.75 | 8.97 | 8.68 | 7,500 | 0 | 0.1 |
| 12/09/2019 |
8.75
|
9,900 | 8.83 | 9.05 | 8.16 | 400 | 0 | 0.0 |
| 11/09/2019 |
8.83
|
339 | 8.68 | 9.49 | 8.31 | 200 | 25 | 0.0 |
| 10/09/2019 |
8.68
|
500 | 8.90 | 8.90 | 8.31 | 200 | 0 | 0.0 |
| 09/09/2019 |
8.90
|
1,000 | 8.97 | 9.27 | 8.90 | 200 | 0 | 0.0 |
| 06/09/2019 |
8.97
|
200 | 8.83 | 9.27 | 8.97 | 100 | 0 | 0.0 |
| 05/09/2019 |
8.83
|
2,350 | 8.97 | 9.42 | 8.68 | 400 | 0 | 0.0 |
| 04/09/2019 |
8.97
|
865 | 9.12 | 9.12 | 8.38 | 300 | 0 | 0.0 |
| 03/09/2019 |
9.12
|
30,600 | 9.12 | 9.64 | 9.05 | 600 | 11,000 | -0.1 |
| 30/08/2019 |
9.12
|
32,800 | 8.53 | 9.35 | 8.68 | 14,600 | 0 | 0.2 |
| 29/08/2019 |
8.53
|
6,700 | 8.46 | 8.90 | 8.38 | 5,700 | 0 | 0.1 |
| 28/08/2019 |
8.46
|
20,500 | 8.23 | 8.46 | 8.23 | 2,400 | 0 | 0.0 |
| 27/08/2019 |
8.23
|
3,700 | 8.23 | 8.46 | 7.94 | 600 | 0 | 0.0 |
| 26/08/2019 |
8.23
|
17,740 | 8.46 | 8.46 | 8.08 | 400 | 0 | 0.0 |
| 23/08/2019 |
8.46
|
2,300 | 8.46 | 8.46 | 8.16 | 1,000 | 0 | 0.0 |
| 22/08/2019 |
8.46
|
5,600 | 8.68 | 8.68 | 8.23 | 3,600 | 0 | 0.0 |
| 21/08/2019 |
8.68
|
540 | 8.53 | 9.27 | 8.68 | 400 | 0 | 0.0 |
| 20/08/2019 |
8.53
|
16,550 | 8.23 | 8.53 | 8.01 | 1,100 | 0 | 0.0 |
| 19/08/2019 |
8.23
|
33,840 | 8.23 | 8.60 | 7.94 | 300 | 0 | 0.0 |
| 16/08/2019 |
8.23
|
4,340 | 8.68 | 8.83 | 8.23 | 600 | 0 | 0.0 |
| 15/08/2019 |
8.68
|
4,200 | 8.60 | 8.75 | 8.31 | 100 | 0 | 0.0 |
| 14/08/2019 |
8.60
|
3,400 | 9.20 | 9.20 | 8.31 | 300 | 0 | 0.0 |
| 13/08/2019 |
9.20
|
25,060 | 9.42 | 9.42 | 8.53 | 1,300 | 0 | 0.0 |
| 12/08/2019 |
9.42
|
2,470 | 9.64 | 9.64 | 9.05 | 1,300 | 0 | 0.0 |
| 09/08/2019 |
9.64
|
1,800 | 9.42 | 10.31 | 9.27 | 1,000 | 0 | 0.0 |
| 08/08/2019 |
9.42
|
110,931 | 8.60 | 9.42 | 8.60 | 1,900 | 5,000 | -0.0 |
| 07/08/2019 |
8.60
|
999 | 8.60 | 8.75 | 8.01 | 700 | 210 | 0.0 |
| 06/08/2019 |
8.60
|
3,530 | 8.38 | 8.60 | 8.38 | 0 | 0 | 0 |
| 05/08/2019 |
8.38
|
1,000 | 8.75 | 8.75 | 8.38 | 1,000 | 0 | 0.0 |
| 02/08/2019 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 01/08/2019 |
8.75
|
4,800 | 8.75 | 8.75 | 8.16 | 200 | 0 | 0.0 |
| 31/07/2019 |
8.75
|
2,700 | 8.23 | 8.75 | 7.71 | 400 | 100 | 0.0 |
| 30/07/2019 |
8.23
|
9,100 | 8.83 | 8.83 | 8.23 | 5,100 | 7,500 | -0.0 |
| 29/07/2019 |
8.83
|
2,007 | 8.83 | 8.83 | 8.01 | 100 | 100 | 0.0 |
| 26/07/2019 |
8.83
|
2,600 | 8.68 | 8.83 | 8.01 | 200 | 100 | 0.0 |
| 25/07/2019 |
8.68
|
1,100 | 8.68 | 8.68 | 7.86 | 100 | 100 | 0.0 |
| 24/07/2019 |
8.68
|
3,700 | 8.75 | 8.75 | 7.94 | 100 | 100 | 0.0 |
| 23/07/2019 |
8.75
|
400 | 8.68 | 8.75 | 8.68 | 100 | 0 | 0.0 |
| 22/07/2019 |
8.68
|
1,900 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 19/07/2019 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 500 | 0 | 0.0 |
| 18/07/2019 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 500 | 0 | 0.0 |
| 17/07/2019 |
8.60
|
500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |