| 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) |
0.15 | 1.36% | 1,291,900 | -105,700 | -1.1 |
10.95
11.45
11.20
|
|
2 tháng
(2025-10-06) |
-0.05 | -0.44% | 2,213,300 | -67,700 | -0.7 |
10.50
11.55
11.20
|
|
3 tháng
(2025-09-08) |
0.35 | 3.23% | 3,095,600 | -209,700 | -2.2 |
10.50
11.55
11.20
|
|
6 tháng
(2025-06-09) |
2.12 | 23.35% | 9,787,600 | 244,591 | 2.6 |
9.08
11.95
11.20
|
|
12 tháng
(2024-12-10) |
1.35 | 13.74% | 13,706,900 | 465,044 | 3.7 |
7.89
11.95
11.20
|
|
24 tháng
(2023-12-18) |
-2.32 | -17.14% | 34,846,800 | 1,651,644 | 19.2 |
7.89
14.16
11.20
|
|
36 tháng
(2022-12-21) |
-1.16 | -9.37% | 114,846,400 | -4,194,887 | -71.5 |
7.89
17.63
11.20
|
|
60 tháng
(2020-12-31) |
2.30 | 25.81% | 179,984,570 | -4,325,986 | -95.0 |
7.89
17.65
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 |
7.22
|
10,480 | 6.91 | 7.22 | 6.84 | 0 | 0 | 0 |
| 03/12/2019 |
6.91
|
6,100 | 6.94 | 6.94 | 6.91 | 0 | 0 | 0 |
| 02/12/2019 |
6.94
|
2,280 | 6.94 | 6.94 | 6.81 | 10 | 0 | 0.0 |
| 29/11/2019 |
6.94
|
21,440 | 6.97 | 7.03 | 6.91 | 110 | 2,120 | -0.0 |
| 28/11/2019 |
6.97
|
7,510 | 7.16 | 7.16 | 6.97 | 0 | 0 | 0 |
| 27/11/2019 |
7.16
|
2,500 | 7.22 | 7.22 | 7.03 | 0 | 0 | 0 |
| 26/11/2019 |
7.22
|
9,730 | 7.22 | 7.22 | 6.91 | 0 | 0 | 0 |
| 25/11/2019 |
7.22
|
830 | 7.03 | 7.32 | 7.03 | 20 | 0 | 0.0 |
| 22/11/2019 |
7.03
|
7,820 | 7.00 | 7.03 | 6.81 | 0 | 0 | 0 |
| 21/11/2019 |
7.00
|
146,350 | 7.51 | 7.51 | 7.00 | 0 | 144,910 | -1.6 |
| 20/11/2019 |
7.51
|
6,510 | 7.54 | 7.54 | 7.22 | 0 | 0 | 0 |
| 19/11/2019 |
7.54
|
1,410 | 7.42 | 7.61 | 7.35 | 0 | 0 | 0 |
| 18/11/2019 |
7.42
|
114,930 | 7.22 | 7.67 | 7.35 | 105,400 | 0 | 1.2 |
| 15/11/2019 |
7.22
|
27,160 | 7.29 | 7.35 | 7.16 | 0 | 11,600 | -0.1 |
| 14/11/2019 |
7.29
|
900 | 7.26 | 7.29 | 7.26 | 0 | 0 | 0 |
| 13/11/2019 |
7.26
|
30,210 | 7.26 | 7.64 | 7.26 | 0 | 1,830 | -0.0 |
| 12/11/2019 |
7.26
|
144,400 | 6.81 | 7.26 | 6.81 | 108,860 | 4,000 | 1.2 |
| 11/11/2019 |
6.81
|
7,110 | 6.84 | 6.84 | 6.78 | 50 | 0 | 0.0 |
| 08/11/2019 |
6.84
|
31,900 | 6.84 | 6.91 | 6.71 | 10 | 0 | 0.0 |
| 07/11/2019 |
6.84
|
17,090 | 6.97 | 6.97 | 6.78 | 100 | 0 | 0.0 |
| 06/11/2019 |
6.97
|
30,620 | 7.00 | 7.00 | 6.75 | 10 | 0 | 0.0 |
| 05/11/2019 |
7.00
|
44,450 | 7.03 | 7.03 | 6.78 | 5,000 | 0 | 0.1 |
| 04/11/2019 |
7.03
|
40,950 | 7.13 | 7.16 | 6.81 | 0 | 0 | 0 |
| 01/11/2019 |
7.13
|
3,210 | 7.13 | 7.16 | 7.03 | 0 | 0 | 0 |
| 31/10/2019 |
7.13
|
37,560 | 7.16 | 7.16 | 7.03 | 18,620 | 0 | 0.2 |
| 30/10/2019 |
7.16
|
4,380 | 7.10 | 7.19 | 7.10 | 0 | 1,000 | -0.0 |
| 29/10/2019 |
7.10
|
64,310 | 7.13 | 7.22 | 7.03 | 59,000 | 1,500 | 0.6 |
| 28/10/2019 |
7.13
|
10,020 | 7.13 | 7.19 | 7.03 | 2,400 | 0 | 0.0 |
| 25/10/2019 |
7.13
|
2,060 | 7.03 | 7.13 | 7.07 | 0 | 0 | 0 |
| 24/10/2019 |
7.03
|
7,420 | 7.16 | 7.16 | 7.03 | 1,000 | 0 | 0.0 |
| 23/10/2019 |
7.16
|
49,900 | 7.22 | 7.22 | 7.03 | 19,000 | 0 | 0.2 |
| 22/10/2019 |
7.22
|
14,380 | 7.22 | 7.26 | 7.16 | 14,160 | 0 | 0.2 |
| 21/10/2019 |
7.22
|
38,810 | 7.29 | 7.29 | 7.10 | 21,000 | 3,250 | 0.2 |
| 18/10/2019 |
7.29
|
3,140 | 7.29 | 7.29 | 7.13 | 0 | 200 | -0.0 |
| 17/10/2019 |
7.29
|
13,330 | 7.16 | 7.29 | 7.13 | 0 | 200 | -0.0 |
| 16/10/2019 |
7.16
|
23,420 | 7.13 | 7.19 | 7.03 | 4,960 | 300 | 0.1 |
| 15/10/2019 |
7.13
|
13,980 | 7.35 | 7.35 | 6.84 | 10 | 0 | 0.0 |
| 14/10/2019 |
7.35
|
127,710 | 7.35 | 7.35 | 7.22 | 120,990 | 0 | 1.4 |
| 11/10/2019 |
7.35
|
3,080 | 7.29 | 7.35 | 7.22 | 50 | 0 | 0.0 |
| 10/10/2019 |
7.29
|
7,890 | 7.35 | 7.35 | 7.22 | 0 | 0 | 0 |
| 09/10/2019 |
7.35
|
510 | 7.38 | 7.38 | 7.16 | 0 | 0 | 0 |
| 08/10/2019 |
7.38
|
60,270 | 7.22 | 7.38 | 7.22 | 25,020 | 0 | 0.3 |
| 07/10/2019 |
7.22
|
29,710 | 7.16 | 7.29 | 7.07 | 1,000 | 0 | 0.0 |
| 04/10/2019 |
7.16
|
7,510 | 7.16 | 7.16 | 7.07 | 0 | 3,000 | -0.0 |
| 03/10/2019 |
7.16
|
3,260 | 7.22 | 7.22 | 7.03 | 30 | 0 | 0.0 |
| 02/10/2019 |
7.22
|
4,950 | 7.35 | 7.35 | 7.16 | 0 | 0 | 0 |
| 01/10/2019 |
7.35
|
16,530 | 7.29 | 7.42 | 7.16 | 4,290 | 0 | 0.0 |
| 30/09/2019 |
7.29
|
5,940 | 7.16 | 7.29 | 7.16 | 2,010 | 0 | 0.0 |
| 27/09/2019 |
7.16
|
444,140 | 7.54 | 7.54 | 7.03 | 2,000 | 0 | 0.0 |
| 26/09/2019 |
7.54
|
11,190 | 7.58 | 7.58 | 7.29 | 1,000 | 0 | 0.0 |
| 25/09/2019 |
7.58
|
3,330 | 7.67 | 7.67 | 7.29 | 0 | 100 | -0.0 |
| 24/09/2019 |
7.67
|
3,000 | 7.54 | 7.67 | 7.48 | 0 | 0 | 0 |
| 23/09/2019 |
7.54
|
11,310 | 7.58 | 7.58 | 7.54 | 0 | 0 | 0 |
| 20/09/2019 |
7.58
|
2,170 | 7.58 | 7.58 | 7.32 | 0 | 720 | -0.0 |
| 19/09/2019 |
7.58
|
22,990 | 7.64 | 7.64 | 7.22 | 0 | 2,590 | -0.0 |
| 18/09/2019 |
7.64
|
21,920 | 7.48 | 7.64 | 7.58 | 0 | 3,200 | -0.0 |
| 17/09/2019 |
7.48
|
12,280 | 7.48 | 7.61 | 7.48 | 10 | 4,940 | -0.1 |
| 16/09/2019 |
7.48
|
6,980 | 7.67 | 7.67 | 7.45 | 10 | 6,370 | -0.1 |
| 13/09/2019 |
7.67
|
15,610 | 7.54 | 7.86 | 7.45 | 2,140 | 0 | 0.0 |
| 12/09/2019 |
7.54
|
4,380 | 7.58 | 7.61 | 7.54 | 0 | 360 | -0.0 |
| 11/09/2019 |
7.58
|
21,420 | 7.42 | 7.61 | 7.35 | 3,930 | 0 | 0.0 |
| 10/09/2019 |
7.42
|
42,520 | 7.61 | 7.74 | 7.38 | 10 | 0 | 0.0 |
| 09/09/2019 |
7.61
|
13,540 | 7.86 | 7.86 | 7.48 | 10 | 0 | 0.0 |
| 06/09/2019 |
7.86
|
73,170 | 8.06 | 8.06 | 7.67 | 30 | 0 | 0.0 |
| 05/09/2019 |
8.06
|
11,710 | 8.06 | 8.18 | 7.67 | 1,520 | 0 | 0.0 |
| 04/09/2019 |
8.06
|
39,870 | 8.28 | 8.28 | 7.80 | 0 | 0 | 0 |
| 03/09/2019 |
8.28
|
28,870 | 8.28 | 8.41 | 8.18 | 100 | 0 | 0.0 |
| 30/08/2019 |
8.28
|
44,500 | 7.99 | 8.31 | 7.99 | 15,900 | 2,000 | 0.2 |
| 29/08/2019 |
7.99
|
213,650 | 7.48 | 7.99 | 7.35 | 63,340 | 6,000 | 0.7 |
| 28/08/2019 |
7.48
|
44,920 | 7.48 | 7.54 | 7.32 | 40,500 | 0 | 0.5 |
| 27/08/2019 |
7.48
|
33,470 | 7.54 | 7.61 | 7.35 | 10 | 1,000 | -0.0 |
| 26/08/2019 |
7.54
|
4,650 | 7.54 | 7.54 | 7.26 | 20 | 1,000 | -0.0 |
| 23/08/2019 |
7.54
|
11,190 | 7.54 | 7.61 | 7.35 | 5,000 | 0 | 0.1 |
| 22/08/2019 |
7.54
|
12,270 | 7.26 | 7.67 | 7.19 | 8,230 | 900 | 0.1 |
| 21/08/2019 |
7.26
|
64,480 | 7.35 | 7.45 | 7.22 | 27,510 | 29,950 | -0.0 |
| 20/08/2019 |
7.35
|
91,660 | 7.29 | 7.51 | 7.16 | 55,020 | 38,000 | 0.2 |
| 19/08/2019 |
7.29
|
67,700 | 7.45 | 7.54 | 7.29 | 40,000 | 62,500 | -0.3 |
| 16/08/2019 |
7.45
|
57,360 | 7.74 | 7.93 | 7.42 | 33,180 | 29,810 | 0.0 |
| 15/08/2019 |
7.74
|
99,110 | 7.29 | 7.74 | 7.10 | 38,240 | 0 | 0.4 |
| 14/08/2019 |
7.29
|
91,370 | 7.19 | 7.32 | 7.07 | 47,260 | 47,000 | 0.0 |
| 13/08/2019 |
7.19
|
26,060 | 7.48 | 7.48 | 7.16 | 470 | 20,000 | -0.2 |
| 12/08/2019 |
7.48
|
43,090 | 7.29 | 7.48 | 7.10 | 13,850 | 20,000 | -0.1 |
| 09/08/2019 |
7.29
|
83,840 | 7.61 | 7.67 | 7.29 | 1,100 | 20,000 | -0.2 |
| 08/08/2019 |
7.61
|
52,430 | 7.58 | 7.67 | 7.35 | 10 | 20,000 | -0.2 |
| 07/08/2019 |
7.58
|
64,190 | 7.77 | 7.99 | 7.58 | 57,940 | 32,060 | 0.3 |
| 06/08/2019 |
7.77
|
34,150 | 7.77 | 7.77 | 7.67 | 28,590 | 0 | 0.3 |
| 05/08/2019 |
7.77
|
26,080 | 7.99 | 7.99 | 7.58 | 130 | 0 | 0.0 |
| 02/08/2019 |
7.99
|
25,930 | 8.02 | 8.02 | 7.51 | 70 | 0 | 0.0 |
| 01/08/2019 |
8.02
|
24,420 | 7.67 | 8.02 | 7.54 | 0 | 0 | 0 |
| 31/07/2019 |
7.67
|
79,370 | 7.77 | 7.77 | 7.35 | 10 | 2,230 | -0.0 |
| 30/07/2019 |
7.77
|
84,450 | 8.31 | 8.31 | 7.74 | 0 | 0 | 0 |
| 29/07/2019 |
8.31
|
36,520 | 8.25 | 8.44 | 8.12 | 0 | 1,680 | -0.0 |
| 26/07/2019 |
8.25
|
20,830 | 8.28 | 8.28 | 8.09 | 180 | 0 | 0.0 |
| 25/07/2019 |
8.28
|
51,740 | 8.28 | 8.31 | 8.18 | 0 | 0 | 0 |
| 24/07/2019 |
8.28
|
9,530 | 8.31 | 8.34 | 8.12 | 0 | 0 | 0 |
| 23/07/2019 |
8.31
|
16,440 | 8.44 | 8.44 | 8.31 | 0 | 400 | -0.0 |
| 22/07/2019 |
8.44
|
47,320 | 8.44 | 8.44 | 8.31 | 0 | 1,200 | -0.0 |
| 19/07/2019 |
8.44
|
19,530 | 8.44 | 8.50 | 8.31 | 8,030 | 9,080 | -0.0 |
| 18/07/2019 |
8.44
|
112,340 | 8.44 | 8.82 | 8.25 | 8,500 | 52,190 | -0.6 |
| 17/07/2019 |
8.44
|
4,910 | 8.57 | 8.57 | 8.44 | 0 | 0 | 0 |