| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.40 | -14.81% | 4,720,100 | -99,000 | -0.3 |
2.30
2.80
2.30
|
|
2 tháng
(2025-10-06) |
-1.90 | -45.24% | 6,349,700 | -99,000 | -0.3 |
2.30
4.20
2.30
|
|
3 tháng
(2025-09-05) |
-2.90 | -55.77% | 14,943,300 | -59,700 | -0.1 |
2.30
5.20
2.30
|
|
6 tháng
(2025-06-09) |
-1.80 | -43.90% | 60,997,600 | 3,800 | 0.3 |
2.30
6.60
2.30
|
|
12 tháng
(2024-12-09) |
-3.40 | -59.65% | 119,771,231 | 50,800 | 0.4 |
2.30
6.60
2.30
|
|
24 tháng
(2023-12-15) |
-30.10 | -92.90% | 215,764,521 | -172,185 | 3.5 |
2.30
42
2.30
|
|
36 tháng
(2022-12-20) |
-18 | -88.67% | 276,149,256 | -145,774 | 4.2 |
2.30
44.25
2.30
|
|
60 tháng
(2020-12-30) |
-7.94 | -77.53% | 451,204,940 | -66,184 | 3.3 |
2.30
44.25
2.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/12/2019 |
8.98
|
65,000 | 8.98 | 9.04 | 8.86 | 0 | 0 | 0 |
| 02/12/2019 |
8.98
|
65,600 | 8.98 | 9.04 | 8.92 | 0 | 0 | 0 |
| 29/11/2019 |
8.98
|
492,800 | 8.86 | 8.98 | 8.80 | 0 | 0 | 0 |
| 28/11/2019 |
8.86
|
45,700 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 |
| 27/11/2019 |
8.86
|
30,300 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 |
| 26/11/2019 |
8.86
|
63,600 | 8.80 | 8.86 | 8.80 | 0 | 0 | 0 |
| 25/11/2019 |
8.80
|
13,000 | 8.80 | 8.86 | 8.80 | 0 | 0 | 0 |
| 22/11/2019 |
8.80
|
72,500 | 8.80 | 8.86 | 8.80 | 0 | 0 | 0 |
| 21/11/2019 |
8.80
|
101,400 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 |
| 20/11/2019 |
8.86
|
39,900 | 8.80 | 8.86 | 8.74 | 0 | 0 | 0 |
| 19/11/2019 |
8.80
|
74,800 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 |
| 18/11/2019 |
8.86
|
72,400 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 |
| 15/11/2019 |
8.86
|
127,700 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 |
| 14/11/2019 |
8.86
|
138,400 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 |
| 13/11/2019 |
8.92
|
83,300 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
| 12/11/2019 |
8.92
|
72,000 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 |
| 11/11/2019 |
8.86
|
98,700 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 |
| 08/11/2019 |
8.86
|
24,000 | 8.80 | 8.86 | 8.80 | 0 | 0 | 0 |
| 07/11/2019 |
8.80
|
60,100 | 8.80 | 8.86 | 8.80 | 0 | 0 | 0 |
| 06/11/2019 |
8.80
|
44,200 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 |
| 05/11/2019 |
8.86
|
54,500 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 |
| 04/11/2019 |
8.86
|
32,800 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
| 01/11/2019 |
8.92
|
53,800 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
| 31/10/2019 |
8.92
|
44,900 | 8.86 | 8.92 | 8.86 | 0 | 0 | 0 |
| 30/10/2019 |
8.86
|
34,900 | 8.86 | 8.86 | 8.80 | 0 | 0 | 0 |
| 29/10/2019 |
8.86
|
296,800 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 |
| 28/10/2019 |
8.86
|
10,300 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 25/10/2019 |
8.86
|
214,000 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
| 24/10/2019 |
8.92
|
203,300 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 |
| 23/10/2019 |
8.86
|
22,800 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 |
| 22/10/2019 |
8.92
|
200,500 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 |
| 21/10/2019 |
8.86
|
165,400 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 18/10/2019 |
8.86
|
372,800 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 |
| 17/10/2019 |
8.92
|
20,200 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 |
| 16/10/2019 |
8.92
|
87,800 | 8.98 | 8.98 | 8.86 | 0 | 0 | 0 |
| 15/10/2019 |
8.98
|
183,600 | 8.98 | 8.98 | 8.92 | 0 | 0 | 0 |
| 14/10/2019 |
8.98
|
36,200 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
| 11/10/2019 |
8.92
|
83,820 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 |
| 10/10/2019 |
8.92
|
148,400 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 |
| 09/10/2019 |
8.92
|
147,700 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 |
| 08/10/2019 |
8.92
|
35,500 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
| 07/10/2019 |
8.92
|
69,600 | 8.92 | 8.98 | 8.92 | 0 | 0 | 0 |
| 04/10/2019 |
8.92
|
23,700 | 8.80 | 8.92 | 8.86 | 0 | 0 | 0 |
| 03/10/2019 |
8.80
|
65,400 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 |
| 02/10/2019 |
8.86
|
143,900 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
| 01/10/2019 |
8.92
|
147,300 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 |
| 30/09/2019 |
8.92
|
22,200 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 |
| 27/09/2019 |
8.92
|
310,700 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
| 26/09/2019 |
8.92
|
275,800 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 |
| 25/09/2019 |
8.86
|
59,100 | 8.98 | 8.98 | 8.86 | 0 | 0 | 0 |
| 24/09/2019 |
8.98
|
317,200 | 8.86 | 8.98 | 8.74 | 0 | 0 | 0 |
| 23/09/2019 |
8.86
|
94,500 | 8.74 | 8.86 | 8.74 | 0 | 0 | 0 |
| 20/09/2019 |
8.74
|
302,300 | 8.80 | 8.92 | 8.74 | 0 | 0 | 0 |
| 19/09/2019 |
8.80
|
63,500 | 8.80 | 8.86 | 8.74 | 0 | 0 | 0 |
| 18/09/2019 |
8.80
|
99,600 | 8.86 | 8.86 | 8.74 | 0 | 0 | 0 |
| 17/09/2019 |
8.86
|
89,000 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
| 16/09/2019 |
8.92
|
200,200 | 8.92 | 8.92 | 8.86 | 0 | 0 | 0 |
| 13/09/2019 |
8.92
|
128,300 | 8.98 | 9.04 | 8.86 | 0 | 0 | 0 |
| 12/09/2019 |
8.98
|
62,900 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
| 11/09/2019 |
8.92
|
222,200 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 |
| 10/09/2019 |
8.86
|
245,900 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
| 09/09/2019 |
8.92
|
173,300 | 8.98 | 8.98 | 8.86 | 0 | 0 | 0 |
| 06/09/2019 |
8.98
|
241,000 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
| 05/09/2019 |
8.92
|
85,900 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
| 04/09/2019 |
8.92
|
76,800 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
| 03/09/2019 |
8.92
|
94,500 | 8.98 | 8.98 | 8.92 | 0 | 0 | 0 |
| 30/08/2019 |
8.98
|
91,200 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
| 29/08/2019 |
8.92
|
113,400 | 8.86 | 9.04 | 8.80 | 0 | 0 | 0 |
| 28/08/2019 |
8.86
|
112,700 | 8.86 | 8.86 | 8.69 | 0 | 0 | 0 |
| 27/08/2019 |
8.86
|
82,100 | 8.74 | 8.86 | 8.69 | 0 | 0 | 0 |
| 26/08/2019 |
8.74
|
115,800 | 8.80 | 9.04 | 8.74 | 0 | 0 | 0 |
| 23/08/2019 |
8.80
|
118,700 | 8.86 | 8.98 | 8.80 | 0 | 0 | 0 |
| 22/08/2019 |
8.86
|
96,900 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
| 21/08/2019 |
8.92
|
86,100 | 8.92 | 8.98 | 8.92 | 0 | 0 | 0 |
| 20/08/2019 |
8.92
|
170,000 | 8.86 | 8.98 | 8.80 | 0 | 0 | 0 |
| 19/08/2019 |
8.86
|
94,700 | 8.80 | 8.92 | 8.74 | 0 | 0 | 0 |
| 16/08/2019 |
8.80
|
128,455 | 8.74 | 8.80 | 8.74 | 0 | 0 | 0 |
| 15/08/2019 |
8.74
|
53,480 | 8.74 | 8.74 | 8.57 | 0 | 0 | 0 |
| 14/08/2019 |
8.74
|
57,800 | 8.63 | 8.74 | 8.57 | 0 | 0 | 0 |
| 13/08/2019 |
8.63
|
56,300 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 |
| 12/08/2019 |
8.69
|
34,200 | 8.63 | 8.69 | 8.57 | 0 | 0 | 0 |
| 09/08/2019 |
8.63
|
133,500 | 8.63 | 8.63 | 8.57 | 0 | 0 | 0 |
| 08/08/2019 |
8.63
|
42,400 | 8.63 | 8.69 | 8.57 | 0 | 0 | 0 |
| 07/08/2019 |
8.63
|
47,700 | 8.69 | 8.69 | 8.63 | 0 | 0 | 0 |
| 06/08/2019 |
8.69
|
48,305 | 8.63 | 8.69 | 8.57 | 0 | 0 | 0 |
| 05/08/2019 |
8.63
|
78,000 | 8.69 | 8.74 | 8.63 | 0 | 0 | 0 |
| 02/08/2019 |
8.69
|
51,605 | 8.80 | 8.80 | 8.69 | 0 | 0 | 0 |
| 01/08/2019 |
8.80
|
65,000 | 8.74 | 8.86 | 8.69 | 0 | 0 | 0 |
| 31/07/2019 |
8.74
|
30,400 | 8.80 | 8.86 | 8.74 | 0 | 0 | 0 |
| 30/07/2019 |
8.80
|
32,900 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
| 29/07/2019 |
8.92
|
49,900 | 8.86 | 8.98 | 8.80 | 0 | 0 | 0 |
| 26/07/2019 |
8.86
|
52,290 | 8.92 | 8.98 | 8.86 | 0 | 0 | 0 |
| 25/07/2019 |
8.92
|
117,000 | 8.86 | 8.98 | 8.80 | 0 | 0 | 0 |
| 24/07/2019 |
8.86
|
91,400 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
| 23/07/2019 |
8.92
|
54,000 | 8.86 | 8.92 | 8.74 | 0 | 0 | 0 |
| 22/07/2019 |
8.86
|
67,910 | 8.86 | 8.92 | 8.80 | 0 | 0 | 0 |
| 19/07/2019 |
8.86
|
78,800 | 8.92 | 8.92 | 8.80 | 0 | 0 | 0 |
| 18/07/2019 |
8.92
|
88,200 | 9.04 | 9.04 | 8.92 | 0 | 0 | 0 |
| 17/07/2019 |
9.04
|
62,800 | 9.10 | 9.16 | 9.04 | 0 | 0 | 0 |
| 16/07/2019 |
9.10
|
63,600 | 9.10 | 9.16 | 9.04 | 0 | 0 | 0 |