| 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) |
0.50 | 2.75% | 12,043,400 | 879,700 | 16.5 |
17.55
18.70
18.40
|
|
2 tháng
(2025-10-06) |
-0.10 | -0.53% | 58,828,900 | 1,280,600 | 24.1 |
17.55
20.30
18.40
|
|
3 tháng
(2025-09-08) |
-0.40 | -2.09% | 84,011,900 | -3,438,000 | -63.6 |
17.55
20.30
18.40
|
|
6 tháng
(2025-06-09) |
0.20 | 1.08% | 297,015,600 | -4,104,700 | -63.6 |
17.25
22.15
18.40
|
|
12 tháng
(2024-12-10) |
-0.50 | -2.60% | 544,161,000 | -2,178,699 | -42.1 |
12.30
22.15
18.40
|
|
24 tháng
(2023-12-18) |
6.70 | 55.81% | 973,271,700 | 544,618 | 24.4 |
12
26.61
18.40
|
|
36 tháng
(2022-12-21) |
12.06 | 181.52% | 1,187,104,400 | -2,232,651 | -33.2 |
6.21
26.61
18.40
|
|
60 tháng
(2020-12-31) |
9.99 | 114.74% | 1,675,322,450 | 597,499 | 63.5 |
5.92
26.61
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2019 |
7.01
|
59,600 | 6.88 | 7.05 | 6.88 | 3,530 | 1,000 | 0.1 |
| 03/12/2019 |
6.88
|
181,350 | 6.76 | 7.14 | 6.75 | 6,160 | 55,490 | -1.1 |
| 02/12/2019 |
6.76
|
171,160 | 7.08 | 7.14 | 6.75 | 0 | 3,760 | -0.1 |
| 29/11/2019 |
7.08
|
94,420 | 7.07 | 7.14 | 7.05 | 18,190 | 1,500 | 0.4 |
| 28/11/2019 |
7.07
|
124,630 | 7.11 | 7.20 | 6.93 | 2,380 | 10 | 0.1 |
| 27/11/2019 |
7.11
|
265,050 | 6.84 | 7.20 | 6.79 | 26,270 | 11,450 | 0.3 |
| 26/11/2019 |
6.84
|
64,350 | 6.75 | 6.84 | 6.76 | 10,200 | 1,500 | 0.2 |
| 25/11/2019 |
6.75
|
117,890 | 6.78 | 6.84 | 6.75 | 0 | 4,050 | -0.1 |
| 22/11/2019 |
6.78
|
192,140 | 6.75 | 6.90 | 6.72 | 3,900 | 0 | 0.1 |
| 21/11/2019 |
6.75
|
70,660 | 6.70 | 6.81 | 6.69 | 2,280 | 0 | 0.1 |
| 20/11/2019 |
6.70
|
131,840 | 6.76 | 6.76 | 6.69 | 0 | 1,200 | -0.0 |
| 19/11/2019 |
6.76
|
122,010 | 6.84 | 6.87 | 6.75 | 0 | 100 | -0.0 |
| 18/11/2019 |
6.84
|
34,480 | 6.87 | 6.90 | 6.84 | 0 | 320 | -0.0 |
| 15/11/2019 |
6.87
|
50,190 | 6.90 | 6.93 | 6.87 | 0 | 1,270 | -0.0 |
| 14/11/2019 |
6.90
|
75,750 | 6.93 | 6.99 | 6.90 | 0 | 0 | 0 |
| 13/11/2019 |
6.93
|
155,950 | 6.93 | 7.08 | 6.93 | 0 | 2,490 | -0.1 |
| 12/11/2019 |
6.93
|
29,040 | 6.97 | 7.05 | 6.93 | 0 | 2,350 | -0.1 |
| 11/11/2019 |
6.97
|
94,360 | 6.90 | 7.04 | 6.87 | 23,500 | 4,680 | 0.4 |
| 08/11/2019 |
6.90
|
92,780 | 6.97 | 7.05 | 6.90 | 2,110 | 0 | 0.0 |
| 07/11/2019 |
6.97
|
72,570 | 6.87 | 6.99 | 6.90 | 2,050 | 0 | 0.0 |
| 06/11/2019 |
6.87
|
149,170 | 6.96 | 7.08 | 6.87 | 5,840 | 1,000 | 0.1 |
| 05/11/2019 |
6.96
|
78,560 | 6.96 | 6.96 | 6.84 | 240 | 0 | 0.0 |
| 04/11/2019 |
6.96
|
92,490 | 6.88 | 6.96 | 6.87 | 150 | 1,260 | -0.0 |
| 01/11/2019 |
6.88
|
116,090 | 6.93 | 6.97 | 6.84 | 450 | 930 | -0.0 |
| 31/10/2019 |
6.93
|
70,890 | 6.93 | 6.97 | 6.79 | 5,300 | 320 | 0.1 |
| 30/10/2019 |
6.93
|
112,550 | 6.93 | 6.96 | 6.85 | 1,330 | 0 | 0.0 |
| 29/10/2019 |
6.93
|
97,820 | 7.02 | 7.11 | 6.82 | 650 | 670 | -0.0 |
| 28/10/2019 |
7.02
|
143,940 | 6.96 | 7.14 | 6.96 | 1,300 | 5,000 | -0.1 |
| 25/10/2019 |
6.96
|
297,950 | 6.70 | 6.97 | 6.69 | 7,740 | 1,320 | 0.1 |
| 24/10/2019 |
6.70
|
153,070 | 6.75 | 6.84 | 6.63 | 56,440 | 3,600 | 1.2 |
| 23/10/2019 |
6.75
|
139,390 | 6.69 | 6.85 | 6.69 | 40,790 | 1,000 | 0.9 |
| 22/10/2019 |
6.69
|
60,840 | 6.60 | 6.72 | 6.60 | 17,200 | 480 | 0.4 |
| 21/10/2019 |
6.60
|
92,560 | 6.75 | 6.75 | 6.60 | 0 | 0 | 0 |
| 18/10/2019 |
6.75
|
50,890 | 6.75 | 6.75 | 6.69 | 0 | 0 | 0 |
| 17/10/2019 |
6.75
|
218,380 | 6.81 | 6.81 | 6.73 | 147,720 | 0 | 3.3 |
| 16/10/2019 |
6.81
|
96,340 | 6.75 | 6.81 | 6.75 | 38,980 | 0 | 0.9 |
| 15/10/2019 |
6.75
|
89,500 | 6.87 | 6.93 | 6.75 | 4,140 | 0 | 0.1 |
| 14/10/2019 |
6.87
|
89,080 | 6.73 | 6.90 | 6.75 | 39,840 | 0 | 0.9 |
| 11/10/2019 |
6.73
|
80,820 | 6.79 | 6.79 | 6.73 | 30,650 | 0 | 0.7 |
| 10/10/2019 |
6.79
|
119,970 | 6.69 | 6.79 | 6.69 | 19,350 | 0 | 0.4 |
| 09/10/2019 |
6.69
|
90,880 | 6.66 | 6.75 | 6.56 | 26,300 | 0 | 0.6 |
| 08/10/2019 |
6.66
|
154,850 | 6.56 | 6.70 | 6.56 | 101,820 | 73,710 | 0.6 |
| 07/10/2019 |
6.56
|
164,020 | 6.81 | 6.84 | 6.56 | 0 | 22,400 | -0.5 |
| 04/10/2019 |
6.81
|
98,650 | 6.93 | 6.99 | 6.81 | 0 | 12,920 | -0.3 |
| 03/10/2019 |
6.93
|
173,780 | 6.87 | 6.96 | 6.76 | 0 | 0 | 0 |
| 02/10/2019 |
6.87
|
103,340 | 6.99 | 6.99 | 6.87 | 0 | 42,630 | -1.0 |
| 01/10/2019 |
6.99
|
122,360 | 6.81 | 6.99 | 6.81 | 400 | 600 | -0.0 |
| 30/09/2019 |
6.81
|
337,850 | 7.02 | 7.02 | 6.78 | 0 | 18,000 | -0.4 |
| 27/09/2019 |
7.02
|
354,020 | 7.23 | 7.26 | 6.96 | 66,300 | 139,380 | -1.7 |
| 26/09/2019 |
7.23
|
88,450 | 7.22 | 7.26 | 7.17 | 19,200 | 0 | 0.5 |
| 25/09/2019 |
7.22
|
74,260 | 7.20 | 7.26 | 7.19 | 0 | 50 | -0.0 |
| 24/09/2019 |
7.20
|
132,360 | 7.14 | 7.26 | 7.13 | 35,840 | 0 | 0.8 |
| 23/09/2019 |
7.14
|
369,940 | 6.99 | 7.26 | 6.99 | 175,130 | 81,020 | 2.2 |
| 20/09/2019 |
6.99
|
116,620 | 6.99 | 7.02 | 6.96 | 64,020 | 0 | 1.5 |
| 19/09/2019 |
6.99
|
63,690 | 6.91 | 6.99 | 6.90 | 0 | 0 | 0 |
| 18/09/2019 |
6.91
|
126,520 | 6.88 | 7.01 | 6.90 | 2,000 | 0 | 0.0 |
| 17/09/2019 |
6.88
|
156,620 | 6.93 | 6.99 | 6.87 | 150 | 3,860 | -0.1 |
| 16/09/2019 |
6.93
|
223,150 | 6.96 | 7.02 | 6.93 | 1,850 | 0 | 0.0 |
| 13/09/2019 |
6.96
|
85,660 | 6.94 | 6.99 | 6.88 | 0 | 0 | 0 |
| 12/09/2019 |
6.94
|
342,740 | 6.84 | 6.96 | 6.84 | 66,450 | 0 | 1.5 |
| 11/09/2019 |
6.84
|
147,160 | 6.67 | 6.84 | 6.63 | 59,840 | 3,200 | 1.3 |
| 10/09/2019 |
6.67
|
281,710 | 6.67 | 6.69 | 6.61 | 153,260 | 0 | 3.4 |
| 09/09/2019 |
6.67
|
466,310 | 6.78 | 6.93 | 6.63 | 0 | 8,000 | -0.2 |
| 06/09/2019 |
6.78
|
308,500 | 6.99 | 7.05 | 6.78 | 45,000 | 0 | 1.0 |
| 05/09/2019 |
6.99
|
458,970 | 6.93 | 7.17 | 6.81 | 60,160 | 0 | 1.4 |
| 04/09/2019 |
6.93
|
1,102,790 | 7.02 | 7.02 | 6.53 | 49,880 | 14,200 | 0.8 |
| 03/09/2019 |
7.02
|
402,000 | 7.49 | 7.58 | 7.02 | 0 | 0 | 0 |
| 30/08/2019 |
7.49
|
382,900 | 7.48 | 7.57 | 7.42 | 51,710 | 400 | 1.3 |
| 29/08/2019 |
7.48
|
448,380 | 7.61 | 7.70 | 7.32 | 0 | 0 | 0 |
| 28/08/2019 |
7.61
|
571,640 | 7.54 | 7.72 | 7.48 | 0 | 1,500 | -0.0 |
| 27/08/2019 |
7.54
|
1,096,040 | 7.75 | 7.81 | 7.54 | 0 | 6,800 | -0.2 |
| 26/08/2019 |
7.75
|
615,620 | 7.90 | 7.90 | 7.72 | 12,200 | 4,770 | 0.2 |
| 23/08/2019 |
7.90
|
1,198,100 | 8.04 | 8.04 | 7.84 | 3,860 | 0 | 0.1 |
| 22/08/2019 |
8.04
|
360,960 | 8.05 | 8.11 | 8.02 | 30 | 0 | 0.0 |
| 21/08/2019 |
8.05
|
554,380 | 8.04 | 8.22 | 8.04 | 0 | 0 | 0 |
| 20/08/2019 |
8.04
|
556,140 | 8.01 | 8.18 | 7.98 | 0 | 100 | -0.0 |
| 19/08/2019 |
8.01
|
269,520 | 7.98 | 8.07 | 7.96 | 14,000 | 1,600 | 0.3 |
| 16/08/2019 |
7.98
|
430,750 | 8.08 | 8.13 | 7.98 | 0 | 1,000 | -0.0 |
| 15/08/2019 |
8.08
|
920,660 | 8.10 | 8.10 | 7.93 | 111,000 | 0 | 2.9 |
| 14/08/2019 |
8.10
|
378,070 | 8.14 | 8.27 | 8.08 | 4,800 | 0 | 0.1 |
| 13/08/2019 |
8.14
|
818,260 | 8.16 | 8.33 | 7.99 | 30,540 | 0 | 0.8 |
| 12/08/2019 |
8.16
|
527,810 | 8.18 | 8.21 | 8.07 | 1,700 | 0 | 0.0 |
| 09/08/2019 |
8.18
|
818,070 | 8.36 | 8.36 | 8.14 | 800 | 0 | 0.0 |
| 08/08/2019 |
8.36
|
2,220,110 | 7.99 | 8.45 | 7.99 | 154,690 | 100 | 4.2 |
| 07/08/2019 |
7.99
|
1,217,460 | 7.84 | 8.08 | 7.84 | 8,400 | 0 | 0.2 |
| 06/08/2019 |
7.84
|
1,352,280 | 7.84 | 7.96 | 7.54 | 0 | 2,010 | -0.1 |
| 05/08/2019 |
7.84
|
563,770 | 7.87 | 7.99 | 7.72 | 0 | 1,100 | -0.0 |
| 02/08/2019 |
7.87
|
496,530 | 7.78 | 7.87 | 7.70 | 0 | 6,000 | -0.2 |
| 01/08/2019 |
7.78
|
2,477,310 | 7.70 | 8.14 | 7.69 | 62,090 | 380 | 1.6 |
| 31/07/2019 |
7.70
|
109,380 | 7.72 | 7.72 | 7.60 | 0 | 0 | 0 |
| 30/07/2019 |
7.72
|
634,910 | 7.66 | 7.75 | 7.35 | 0 | 400 | -0.0 |
| 29/07/2019 |
7.66
|
188,490 | 7.72 | 7.73 | 7.66 | 0 | 0 | 0 |
| 26/07/2019 |
7.72
|
184,620 | 7.72 | 7.75 | 7.66 | 1,000 | 0 | 0.0 |
| 25/07/2019 |
7.72
|
371,940 | 7.81 | 7.84 | 7.69 | 260 | 2,540 | -0.1 |
| 24/07/2019 |
7.81
|
1,004,970 | 7.75 | 8.08 | 7.81 | 13,800 | 300 | 0.4 |
| 23/07/2019 |
7.75
|
259,460 | 7.69 | 7.86 | 7.75 | 2,300 | 0 | 0.1 |
| 22/07/2019 |
7.69
|
889,210 | 7.60 | 7.75 | 7.48 | 0 | 6,810 | -0.2 |
| 19/07/2019 |
7.60
|
1,023,470 | 7.84 | 7.87 | 7.60 | 0 | 0 | 0 |
| 18/07/2019 |
7.84
|
304,220 | 7.78 | 7.87 | 7.75 | 1,000 | 4,720 | -0.1 |
| 17/07/2019 |
7.78
|
441,690 | 7.78 | 7.80 | 7.70 | 0 | 0 | 0 |