| 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) |
-0.08 | -2.15% | 988,100 | 4,500 | 0.0 |
3.60
3.72
3.65
|
|
2 tháng
(2025-10-06) |
-0.32 | -8.08% | 2,387,500 | -5,700 | -0.0 |
3.53
3.96
3.65
|
|
3 tháng
(2025-09-08) |
-0.45 | -11% | 4,520,600 | 300 | -0.0 |
3.53
4.17
3.65
|
|
6 tháng
(2025-06-09) |
-0.17 | -4.46% | 17,277,500 | 213,400 | 0.9 |
3.53
4.39
3.65
|
|
12 tháng
(2024-12-10) |
0.54 | 17.42% | 48,007,900 | 177,306 | 0.8 |
3.03
5.39
3.65
|
|
24 tháng
(2023-12-18) |
-1.01 | -21.78% | 60,556,100 | 236,906 | 1.0 |
2.95
5.39
3.65
|
|
36 tháng
(2022-12-21) |
-0.03 | -0.77% | 105,163,100 | 137,615 | 1.6 |
2.95
6.44
3.65
|
|
60 tháng
(2020-12-31) |
-1.45 | -28.51% | 248,952,950 | 654,705 | 4.3 |
2.93
12.28
3.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2019 |
5.05
|
110 | 5.00 | 5.05 | 4.71 | 0 | 0 | 0 |
| 03/12/2019 |
5.00
|
1,520 | 5.01 | 5.08 | 4.75 | 0 | 0 | 0 |
| 02/12/2019 |
5.01
|
550 | 5.14 | 5.14 | 4.82 | 0 | 0 | 0 |
| 29/11/2019 |
5.14
|
800 | 5.05 | 5.14 | 5.04 | 0 | 0 | 0 |
| 28/11/2019 |
5.05
|
510 | 5.08 | 5.08 | 4.74 | 0 | 0 | 0 |
| 27/11/2019 |
5.08
|
10 | 5.02 | 5.08 | 5.08 | 0 | 0 | 0 |
| 26/11/2019 |
5.02
|
360 | 4.70 | 5.02 | 4.89 | 0 | 0 | 0 |
| 25/11/2019 |
4.70
|
5,140 | 5.05 | 5.05 | 4.70 | 2,500 | 0 | 0.0 |
| 22/11/2019 |
5.05
|
1,360 | 5.08 | 5.12 | 4.79 | 200 | 0 | 0.0 |
| 21/11/2019 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 20/11/2019 |
5.08
|
4,740 | 5.08 | 5.08 | 4.97 | 0 | 0 | 0 |
| 19/11/2019 |
5.08
|
11,090 | 5.12 | 5.12 | 4.89 | 520 | 0 | 0.0 |
| 18/11/2019 |
5.12
|
11,320 | 5.08 | 5.24 | 4.97 | 270 | 0 | 0.0 |
| 15/11/2019 |
5.08
|
4,360 | 5.08 | 5.08 | 5.07 | 4,050 | 3,870 | 0.0 |
| 14/11/2019 |
5.08
|
4,620 | 5.08 | 5.08 | 5.01 | 0 | 2,130 | -0.0 |
| 13/11/2019 |
5.08
|
3,400 | 5.08 | 5.08 | 5.01 | 0 | 0 | 0 |
| 12/11/2019 |
5.08
|
5,880 | 5.05 | 5.08 | 4.99 | 210 | 2,000 | -0.0 |
| 11/11/2019 |
5.05
|
1,550 | 5.01 | 5.11 | 4.98 | 500 | 0 | 0.0 |
| 08/11/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 07/11/2019 |
5.01
|
25,440 | 5.01 | 5.01 | 5.01 | 0 | 840 | -0.0 |
| 06/11/2019 |
5.01
|
31,060 | 5.13 | 5.13 | 4.89 | 0 | 160 | -0.0 |
| 05/11/2019 |
5.13
|
14,140 | 5.05 | 5.20 | 4.97 | 0 | 990 | -0.0 |
| 04/11/2019 |
5.05
|
10,060 | 5.18 | 5.27 | 5.05 | 0 | 10 | -0 |
| 01/11/2019 |
5.18
|
13,710 | 5.18 | 5.34 | 5.08 | 1,200 | 0 | 0.0 |
| 31/10/2019 |
5.18
|
45,940 | 5.35 | 5.35 | 5.05 | 0 | 0 | 0 |
| 30/10/2019 |
5.35
|
13,170 | 5.44 | 5.47 | 5.35 | 500 | 0 | 0.0 |
| 29/10/2019 |
5.44
|
21,610 | 5.54 | 5.54 | 5.35 | 0 | 2,000 | -0.0 |
| 28/10/2019 |
5.54
|
152,630 | 5.20 | 5.56 | 4.97 | 0 | 7,060 | -0.0 |
| 25/10/2019 |
5.20
|
3,680 | 5.27 | 5.27 | 5.05 | 0 | 0 | 0 |
| 24/10/2019 |
5.27
|
10,960 | 5.17 | 5.31 | 5.12 | 1,010 | 2,000 | -0.0 |
| 23/10/2019 |
5.17
|
2,550 | 5.27 | 5.27 | 5.17 | 0 | 840 | -0.0 |
| 22/10/2019 |
5.27
|
48,330 | 5.34 | 5.34 | 5.16 | 430 | 0 | 0.0 |
| 21/10/2019 |
5.34
|
37,190 | 5.16 | 5.35 | 5.16 | 0 | 9,910 | -0.1 |
| 18/10/2019 |
5.16
|
19,660 | 5.01 | 5.35 | 4.98 | 1,190 | 0 | 0.0 |
| 17/10/2019 |
5.01
|
15,020 | 5.18 | 5.34 | 5.01 | 0 | 0 | 0 |
| 16/10/2019 |
5.18
|
21,030 | 5.18 | 5.19 | 4.98 | 9,810 | 5,000 | 0.0 |
| 15/10/2019 |
5.18
|
100 | 5.19 | 5.19 | 5.18 | 0 | 0 | 0 |
| 14/10/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 11/10/2019 |
5.19
|
200 | 5.16 | 5.19 | 5.17 | 0 | 0 | 0 |
| 10/10/2019 |
5.16
|
140 | 5.20 | 5.20 | 5.16 | 140 | 0 | 0.0 |
| 09/10/2019 |
5.20
|
2,610 | 5.05 | 5.20 | 5.12 | 2,390 | 0 | 0.0 |
| 08/10/2019 |
5.05
|
11,370 | 5.15 | 5.15 | 5.01 | 0 | 0 | 0 |
| 07/10/2019 |
5.15
|
360 | 5.05 | 5.15 | 5.05 | 20 | 0 | 0.0 |
| 04/10/2019 |
5.05
|
340 | 5.12 | 5.21 | 5.01 | 0 | 0 | 0 |
| 03/10/2019 |
5.12
|
210 | 5.11 | 5.12 | 5.12 | 0 | 0 | 0 |
| 02/10/2019 |
5.11
|
6,420 | 5.18 | 5.18 | 4.97 | 3,470 | 0 | 0.0 |
| 01/10/2019 |
5.18
|
2,950 | 5.14 | 5.27 | 5.12 | 0 | 0 | 0 |
| 30/09/2019 |
5.14
|
9,110 | 5.24 | 5.24 | 5.08 | 0 | 0 | 0 |
| 27/09/2019 |
5.24
|
5,140 | 5.26 | 5.26 | 5.05 | 0 | 0 | 0 |
| 26/09/2019 |
5.26
|
10,290 | 5.20 | 5.33 | 5.05 | 0 | 0 | 0 |
| 25/09/2019 |
5.20
|
20,100 | 5.10 | 5.39 | 5.05 | 0 | 0 | 0 |
| 24/09/2019 |
5.10
|
1,120 | 5.35 | 5.35 | 5.10 | 0 | 0 | 0 |
| 23/09/2019 |
5.35
|
40 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 20/09/2019 |
5.35
|
9,400 | 5.34 | 5.35 | 5.07 | 0 | 0 | 0 |
| 19/09/2019 |
5.34
|
3,620 | 5.20 | 5.35 | 5.08 | 0 | 0 | 0 |
| 18/09/2019 |
5.20
|
3,710 | 5.32 | 5.32 | 5.07 | 0 | 0 | 0 |
| 17/09/2019 |
5.32
|
25,200 | 5.35 | 5.35 | 5.05 | 0 | 0 | 0 |
| 16/09/2019 |
5.35
|
1,630 | 5.29 | 5.35 | 5.27 | 0 | 0 | 0 |
| 13/09/2019 |
5.29
|
9,460 | 5.37 | 5.37 | 5.14 | 0 | 0 | 0 |
| 12/09/2019 |
5.37
|
25,670 | 5.44 | 5.45 | 5.09 | 0 | 0 | 0 |
| 11/09/2019 |
5.44
|
360 | 5.20 | 5.47 | 5.27 | 0 | 0 | 0 |
| 10/09/2019 |
5.20
|
25,070 | 5.35 | 5.43 | 5.19 | 0 | 0 | 0 |
| 09/09/2019 |
5.35
|
740 | 5.47 | 5.47 | 5.20 | 0 | 0 | 0 |
| 06/09/2019 |
5.47
|
10 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 05/09/2019 |
5.47
|
10 | 5.35 | 5.47 | 5.47 | 0 | 0 | 0 |
| 04/09/2019 |
5.35
|
1,290 | 5.47 | 5.47 | 5.35 | 0 | 0 | 0 |
| 03/09/2019 |
5.47
|
30 | 5.39 | 5.47 | 5.47 | 0 | 0 | 0 |
| 30/08/2019 |
5.39
|
6,800 | 5.41 | 5.41 | 5.32 | 0 | 0 | 0 |
| 29/08/2019 |
5.41
|
3,220 | 5.46 | 5.49 | 5.35 | 0 | 0 | 0 |
| 28/08/2019 |
5.46
|
3,040 | 5.44 | 5.46 | 5.35 | 0 | 0 | 0 |
| 27/08/2019 |
5.44
|
1,680 | 5.34 | 5.50 | 5.21 | 0 | 0 | 0 |
| 26/08/2019 |
5.34
|
3,720 | 5.49 | 5.58 | 5.18 | 0 | 0 | 0 |
| 23/08/2019 |
5.49
|
80 | 5.57 | 5.57 | 5.49 | 0 | 0 | 0 |
| 22/08/2019 |
5.57
|
20 | 5.50 | 5.57 | 5.57 | 0 | 0 | 0 |
| 21/08/2019 |
5.50
|
4,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/08/2019 |
5.50
|
1,180 | 5.46 | 5.70 | 5.50 | 0 | 0 | 0 |
| 19/08/2019 |
5.46
|
13,260 | 5.35 | 5.46 | 5.16 | 0 | 0 | 0 |
| 16/08/2019 |
5.35
|
230 | 5.38 | 5.38 | 5.18 | 0 | 0 | 0 |
| 15/08/2019 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 14/08/2019 |
5.38
|
3,340 | 5.39 | 5.39 | 5.18 | 0 | 0 | 0 |
| 13/08/2019 |
5.39
|
210 | 5.39 | 5.39 | 5.35 | 0 | 0 | 0 |
| 12/08/2019 |
5.39
|
110 | 5.29 | 5.39 | 5.35 | 0 | 0 | 0 |
| 09/08/2019 |
5.29
|
5,200 | 5.38 | 5.38 | 5.17 | 600 | 0 | 0.0 |
| 08/08/2019 |
5.38
|
1,120 | 5.19 | 5.43 | 5.18 | 0 | 0 | 0 |
| 07/08/2019 |
5.19
|
20 | 5.20 | 5.50 | 5.19 | 0 | 0 | 0 |
| 06/08/2019 |
5.20
|
5,530 | 5.31 | 5.31 | 5.16 | 0 | 0 | 0 |
| 05/08/2019 |
5.31
|
60,540 | 5.34 | 5.34 | 5.27 | 0 | 0 | 0 |
| 02/08/2019 |
5.34
|
130 | 5.49 | 5.49 | 5.20 | 0 | 0 | 0 |
| 01/08/2019 |
5.49
|
1,350 | 5.49 | 5.49 | 5.24 | 0 | 0 | 0 |
| 31/07/2019 |
5.49
|
4,400 | 5.50 | 5.50 | 5.24 | 0 | 0 | 0 |
| 30/07/2019 |
5.50
|
110 | 5.50 | 5.50 | 5.24 | 0 | 0 | 0 |
| 29/07/2019 |
5.50
|
19,110 | 5.50 | 5.50 | 5.27 | 0 | 0 | 0 |
| 26/07/2019 |
5.50
|
21,170 | 5.62 | 5.62 | 5.27 | 0 | 0 | 0 |
| 25/07/2019 |
5.62
|
1,060 | 5.70 | 5.70 | 5.34 | 0 | 0 | 0 |
| 24/07/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/07/2019 |
5.70
|
21,310 | 5.53 | 5.81 | 5.58 | 0 | 490 | -0.0 |
| 22/07/2019 |
5.53
|
550 | 5.43 | 5.54 | 5.53 | 0 | 0 | 0 |
| 19/07/2019 |
5.43
|
18,530 | 5.39 | 5.47 | 5.35 | 0 | 0 | 0 |
| 18/07/2019 |
5.39
|
13,010 | 5.41 | 5.41 | 5.35 | 0 | 10 | -0.0 |
| 17/07/2019 |
5.41
|
13,900 | 5.34 | 5.43 | 5.35 | 0 | 0 | 0 |