| 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) |
-0.90 | -4.81% | 122,800 | -4,400 | -0.1 |
17.80
19.50
18.50
|
|
2 tháng
(2025-10-06) |
2 | 12.66% | 475,300 | -3,700 | -0.1 |
14.70
19.50
18.50
|
|
3 tháng
(2025-09-08) |
4.20 | 30.88% | 733,800 | -3,700 | -0.1 |
13.30
19.50
18.50
|
|
6 tháng
(2025-06-09) |
8.30 | 87.37% | 2,009,800 | -3,800 | -0.1 |
9
19.50
18.50
|
|
12 tháng
(2024-12-10) |
10.40 | 140.54% | 3,160,251 | -19,718 | -0.2 |
7.40
19.50
18.50
|
|
24 tháng
(2023-12-18) |
10.79 | 154.05% | 4,363,067 | -9,318 | -0.1 |
6.20
19.50
18.50
|
|
36 tháng
(2022-12-21) |
13.01 | 271.75% | 8,146,164 | -394,858 | -2.1 |
4.11
19.50
18.50
|
|
60 tháng
(2020-12-31) |
12.23 | 219.64% | 17,732,744 | -273,500 | -2.3 |
3.93
19.50
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2019 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 03/12/2019 |
5.16
|
100 | 5.03 | 5.16 | 5.16 | 0 | 0 | 0 |
| 02/12/2019 |
5.03
|
1,000 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 29/11/2019 |
5.03
|
1,910 | 5.03 | 5.03 | 4.55 | 0 | 0 | 0 |
| 28/11/2019 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 27/11/2019 |
5.03
|
1,000 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 26/11/2019 |
5.03
|
3,020 | 5.43 | 5.43 | 4.89 | 0 | 0 | 0 |
| 25/11/2019 |
5.43
|
100 | 4.96 | 5.43 | 5.43 | 0 | 0 | 0 |
| 22/11/2019 |
4.96
|
700 | 5.37 | 5.37 | 4.96 | 0 | 0 | 0 |
| 21/11/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 20/11/2019 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 19/11/2019 |
5.37
|
2,038 | 5.16 | 5.37 | 4.69 | 0 | 0 | 0 |
| 18/11/2019 |
5.16
|
100 | 5.64 | 5.64 | 5.16 | 0 | 0 | 0 |
| 15/11/2019 |
5.64
|
500 | 5.64 | 5.64 | 5.16 | 0 | 0 | 0 |
| 14/11/2019 |
5.64
|
100 | 5.16 | 5.64 | 5.64 | 0 | 0 | 0 |
| 13/11/2019 |
5.16
|
400 | 5.70 | 5.70 | 5.16 | 0 | 0 | 0 |
| 12/11/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 11/11/2019 |
5.70
|
40 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/11/2019 |
5.70
|
1,214 | 5.77 | 5.77 | 5.23 | 0 | 0 | 0 |
| 07/11/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 06/11/2019 |
5.77
|
72 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 05/11/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 04/11/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 01/11/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 31/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 30/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 29/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 28/10/2019 |
5.77
|
4,600 | 5.98 | 5.98 | 5.43 | 0 | 0 | 0 |
| 25/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 24/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 23/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 22/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 21/10/2019 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 18/10/2019 |
5.98
|
100 | 5.57 | 5.98 | 5.98 | 0 | 0 | 0 |
| 17/10/2019 |
5.57
|
3,000 | 5.91 | 5.91 | 5.37 | 200 | 0 | 0.0 |
| 16/10/2019 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 15/10/2019 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 14/10/2019 |
5.91
|
100 | 6.11 | 6.11 | 5.91 | 0 | 0 | 0 |
| 11/10/2019 |
6.11
|
1,000 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
| 10/10/2019 |
6.11
|
100 | 6.11 | 6.11 | 6.11 | 100 | 0 | 0.0 |
| 09/10/2019 |
6.11
|
800 | 5.77 | 6.11 | 5.23 | 0 | 0 | 0 |
| 08/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 07/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 04/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 03/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 02/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 01/10/2019 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 30/09/2019 |
5.77
|
2,640 | 5.57 | 5.77 | 5.57 | 0 | 0 | 0 |
| 27/09/2019 |
5.57
|
514 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 26/09/2019 |
5.57
|
900 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 25/09/2019 |
5.57
|
200 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 24/09/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 23/09/2019 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 20/09/2019 |
5.57
|
530 | 5.70 | 6.11 | 5.57 | 0 | 0 | 0 |
| 19/09/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/09/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/09/2019 |
5.70
|
100 | 5.43 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/09/2019 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 13/09/2019 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 12/09/2019 |
5.43
|
200 | 5.64 | 5.64 | 5.43 | 0 | 0 | 0 |
| 11/09/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 10/09/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 09/09/2019 |
5.64
|
72 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 06/09/2019 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 05/09/2019 |
5.64
|
100 | 5.77 | 5.77 | 5.64 | 0 | 0 | 0 |
| 04/09/2019 |
5.77
|
351 | 5.64 | 5.77 | 5.50 | 0 | 0 | 0 |
| 03/09/2019 |
5.64
|
100 | 5.84 | 5.84 | 5.64 | 0 | 0 | 0 |
| 30/08/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 29/08/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 28/08/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 27/08/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 26/08/2019 |
5.84
|
100 | 5.43 | 5.84 | 5.84 | 0 | 0 | 0 |
| 23/08/2019 |
5.43
|
1,000 | 5.57 | 5.57 | 5.43 | 0 | 0 | 0 |
| 22/08/2019 |
5.57
|
100 | 5.91 | 5.91 | 5.57 | 0 | 0 | 0 |
| 21/08/2019 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 20/08/2019 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 19/08/2019 |
5.91
|
1,288 | 6.04 | 6.04 | 5.64 | 0 | 0 | 0 |
| 16/08/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 15/08/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 14/08/2019 |
6.04
|
11,800 | 5.70 | 6.11 | 5.77 | 11,600 | 0 | 0.1 |
| 13/08/2019 |
5.70
|
17,000 | 5.77 | 5.77 | 5.37 | 16,400 | 0 | 0.1 |
| 12/08/2019 |
5.77
|
400 | 5.57 | 5.77 | 5.57 | 0 | 0 | 0 |
| 09/08/2019 |
5.57
|
2,350 | 5.64 | 5.64 | 5.43 | 0 | 0 | 0 |
| 08/08/2019 |
5.64
|
1,270 | 5.70 | 5.84 | 5.16 | 0 | 0 | 0 |
| 07/08/2019 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/08/2019 |
5.70
|
200 | 5.57 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/08/2019 |
5.57
|
8,400 | 5.70 | 5.70 | 5.16 | 0 | 0 | 0 |
| 02/08/2019 |
5.70
|
110 | 5.84 | 5.84 | 5.70 | 0 | 0 | 0 |
| 01/08/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 31/07/2019 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 30/07/2019 |
5.84
|
70 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 29/07/2019 |
5.84
|
300 | 6.04 | 6.04 | 5.77 | 0 | 0 | 0 |
| 26/07/2019 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 25/07/2019 |
6.04
|
100 | 5.77 | 6.04 | 6.04 | 0 | 0 | 0 |
| 24/07/2019 |
5.77
|
2,100 | 5.77 | 6.04 | 5.77 | 0 | 0 | 0 |
| 23/07/2019 |
5.77
|
5,900 | 5.64 | 6.11 | 5.64 | 3,200 | 0 | 0.0 |
| 22/07/2019 |
5.64
|
200 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 19/07/2019 |
5.64
|
910 | 5.84 | 5.84 | 5.43 | 0 | 0 | 0 |
| 18/07/2019 |
5.84
|
600 | 5.77 | 5.84 | 5.30 | 0 | 0 | 0 |
| 17/07/2019 |
5.77
|
90 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |