| 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) |
-0.10 | -0.85% | 654,400 | -453,800 | -5.2 |
11.40
11.80
11.70
|
|
2 tháng
(2025-10-06) |
-0.40 | -3.31% | 876,800 | -450,500 | -5.1 |
11.40
12.20
11.70
|
|
3 tháng
(2025-09-08) |
-0.50 | -4.10% | 1,358,500 | -431,400 | -4.9 |
11.40
12.30
11.70
|
|
6 tháng
(2025-06-09) |
0.10 | 0.86% | 2,132,500 | -421,800 | -4.8 |
11.40
13
11.70
|
|
12 tháng
(2024-12-10) |
0.38 | 3.39% | 5,728,253 | -484,424 | -5.6 |
11.04
13
11.70
|
|
24 tháng
(2023-12-18) |
4.28 | 57.68% | 16,426,913 | -383,416 | -4.2 |
7.42
13
11.70
|
|
36 tháng
(2022-12-21) |
5.39 | 85.50% | 25,556,575 | -233,772 | -2.9 |
5.84
13
11.70
|
|
60 tháng
(2020-12-31) |
4.56 | 63.82% | 120,200,515 | -983,102 | -9.9 |
5.01
19.01
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2019 |
5.38
|
11,700 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 03/12/2019 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 02/12/2019 |
5.38
|
30,939 | 5.66 | 5.66 | 5.38 | 0 | 900 | -0.0 |
| 29/11/2019 |
5.66
|
8,155 | 5.66 | 5.75 | 5.66 | 0 | 0 | 0 |
| 28/11/2019 |
5.66
|
5,000 | 5.75 | 5.75 | 5.66 | 0 | 0 | 0 |
| 27/11/2019 |
5.75
|
300 | 5.66 | 5.75 | 5.66 | 0 | 0 | 0 |
| 26/11/2019 |
5.66
|
8,000 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 25/11/2019 |
5.66
|
9,100 | 5.75 | 5.75 | 5.66 | 0 | 0 | 0 |
| 22/11/2019 |
5.75
|
5,359 | 5.66 | 5.75 | 5.57 | 0 | 0 | 0 |
| 21/11/2019 |
5.66
|
6,159 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 20/11/2019 |
5.66
|
698 | 5.75 | 5.75 | 5.66 | 0 | 0 | 0 |
| 19/11/2019 |
5.75
|
2,700 | 5.66 | 5.75 | 5.47 | 0 | 0 | 0 |
| 18/11/2019 |
5.66
|
3,200 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 15/11/2019 |
5.66
|
29,100 | 5.75 | 5.75 | 5.66 | 0 | 0 | 0 |
| 14/11/2019 |
5.75
|
2,000 | 5.66 | 5.75 | 5.75 | 0 | 0 | 0 |
| 13/11/2019 |
5.66
|
20,004 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 12/11/2019 |
5.66
|
5,335 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 11/11/2019 |
5.66
|
114,100 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 08/11/2019 |
5.66
|
15,020 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 07/11/2019 |
5.66
|
7,200 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 06/11/2019 |
5.66
|
9,800 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 05/11/2019 |
5.66
|
33,800 | 5.47 | 5.75 | 5.57 | 1,500 | 0 | 0.0 |
| 04/11/2019 |
5.47
|
108,100 | 5.47 | 5.57 | 5.47 | 0 | 0 | 0 |
| 01/11/2019 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 31/10/2019 |
5.47
|
51 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 30/10/2019 |
5.47
|
700 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 29/10/2019 |
5.47
|
9,400 | 5.47 | 5.57 | 5.47 | 0 | 0 | 0 |
| 28/10/2019 |
5.47
|
100 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 |
| 25/10/2019 |
5.57
|
400 | 5.47 | 5.57 | 5.57 | 0 | 0 | 0 |
| 24/10/2019 |
5.47
|
500 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 23/10/2019 |
5.47
|
3,100 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 |
| 22/10/2019 |
5.38
|
1,467 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 |
| 21/10/2019 |
5.47
|
4,200 | 5.57 | 5.57 | 5.19 | 0 | 0 | 0 |
| 18/10/2019 |
5.57
|
5,300 | 5.47 | 5.57 | 5.47 | 0 | 0 | 0 |
| 17/10/2019 |
5.47
|
11,551 | 5.47 | 5.47 | 5.38 | 0 | 0 | 0 |
| 16/10/2019 |
5.47
|
57,100 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 |
| 15/10/2019 |
5.57
|
2,000 | 5.57 | 5.57 | 5.29 | 0 | 0 | 0 |
| 14/10/2019 |
5.57
|
7,500 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 |
| 11/10/2019 |
5.57
|
9,500 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 |
| 10/10/2019 |
5.57
|
3,400 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 09/10/2019 |
5.57
|
200 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 08/10/2019 |
5.57
|
200 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 07/10/2019 |
5.57
|
21,300 | 5.66 | 5.66 | 5.38 | 0 | 0 | 0 |
| 04/10/2019 |
5.66
|
80,400 | 5.47 | 5.66 | 5.29 | 0 | 0 | 0 |
| 03/10/2019 |
5.47
|
2,270 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 |
| 02/10/2019 |
5.57
|
100 | 5.47 | 5.57 | 5.57 | 0 | 0 | 0 |
| 01/10/2019 |
5.47
|
1,051 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 |
| 30/09/2019 |
5.57
|
28,839 | 5.66 | 5.66 | 5.38 | 0 | 28,400 | -0.2 |
| 27/09/2019 |
5.66
|
8,415 | 5.57 | 5.66 | 5.57 | 0 | 0 | 0 |
| 26/09/2019 |
5.57
|
21,400 | 5.47 | 5.66 | 5.57 | 0 | 0 | 0 |
| 25/09/2019 |
5.47
|
35,000 | 5.47 | 5.57 | 5.47 | 1,600 | 0 | 0.0 |
| 24/09/2019 |
5.47
|
9,400 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 |
| 23/09/2019 |
5.57
|
38 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 20/09/2019 |
5.57
|
6,401 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 |
| 19/09/2019 |
5.57
|
16,600 | 5.66 | 5.66 | 5.57 | 14,000 | 0 | 0.1 |
| 18/09/2019 |
5.66
|
5,825 | 5.57 | 5.66 | 5.57 | 0 | 0 | 0 |
| 17/09/2019 |
5.57
|
10,809 | 5.66 | 5.66 | 5.47 | 2,400 | 0 | 0.0 |
| 16/09/2019 |
5.66
|
18,304 | 5.66 | 5.75 | 5.47 | 2,000 | 3,200 | -0.0 |
| 13/09/2019 |
5.66
|
3,300 | 5.75 | 5.75 | 5.57 | 400 | 0 | 0.0 |
| 12/09/2019 |
5.75
|
700 | 5.75 | 5.75 | 5.75 | 0 | 100 | -0.0 |
| 11/09/2019 |
5.75
|
15,500 | 5.75 | 5.75 | 5.57 | 4,000 | 3,300 | 0.0 |
| 10/09/2019 |
5.75
|
6,020 | 5.75 | 5.75 | 5.47 | 5,000 | 0 | 0.0 |
| 09/09/2019 |
5.75
|
1,160 | 5.75 | 5.75 | 5.66 | 0 | 0 | 0 |
| 06/09/2019 |
5.75
|
160 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 05/09/2019 |
5.75
|
120 | 5.66 | 5.75 | 5.75 | 0 | 0 | 0 |
| 04/09/2019 |
5.66
|
1,900 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 03/09/2019 |
5.66
|
22,240 | 5.75 | 5.84 | 5.66 | 5,600 | 0 | 0.0 |
| 30/08/2019 |
5.75
|
7,000 | 5.75 | 5.75 | 5.66 | 0 | 0 | 0 |
| 29/08/2019 |
5.75
|
12,400 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 |
| 28/08/2019 |
5.75
|
4,600 | 5.66 | 5.75 | 5.66 | 0 | 0 | 0 |
| 27/08/2019 |
5.66
|
1,260 | 5.75 | 5.75 | 5.66 | 0 | 0 | 0 |
| 26/08/2019 |
5.75
|
3,011 | 5.75 | 5.75 | 5.57 | 300 | 0 | 0.0 |
| 23/08/2019 |
5.75
|
5,400 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 |
| 22/08/2019 |
5.75
|
19,100 | 5.66 | 5.75 | 5.38 | 0 | 0 | 0 |
| 21/08/2019 |
5.66
|
47,632 | 5.57 | 5.66 | 5.47 | 0 | 0 | 0 |
| 20/08/2019 |
5.57
|
8,510 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 |
| 19/08/2019 |
5.75
|
10,200 | 5.84 | 5.84 | 5.75 | 0 | 0 | 0 |
| 16/08/2019 |
5.84
|
30,168 | 5.84 | 5.84 | 5.57 | 20,700 | 0 | 0.1 |
| 15/08/2019 |
5.84
|
22,484 | 5.94 | 5.94 | 5.57 | 7,300 | 0 | 0.0 |
| 14/08/2019 |
5.94
|
4,400 | 5.94 | 5.94 | 5.75 | 2,800 | 900 | 0.0 |
| 13/08/2019 |
5.94
|
3,000 | 5.84 | 5.94 | 5.57 | 200 | 0 | 0.0 |
| 12/08/2019 |
5.84
|
19,239 | 5.75 | 5.84 | 5.57 | 9,600 | 0 | 0.1 |
| 09/08/2019 |
5.75
|
33,600 | 5.75 | 5.75 | 5.47 | 0 | 0 | 0 |
| 08/08/2019 |
5.75
|
200 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 07/08/2019 |
5.75
|
4,650 | 5.75 | 5.75 | 5.57 | 1,100 | 0 | 0.0 |
| 06/08/2019 |
5.75
|
5,500 | 5.84 | 5.84 | 5.66 | 100 | 0 | 0.0 |
| 05/08/2019 |
5.84
|
703 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 02/08/2019 |
5.84
|
20,240 | 5.84 | 5.84 | 5.75 | 0 | 0 | 0 |
| 01/08/2019 |
5.84
|
23,900 | 5.66 | 5.84 | 5.66 | 0 | 0 | 0 |
| 31/07/2019 |
5.66
|
15,100 | 5.57 | 5.84 | 5.57 | 0 | 0 | 0 |
| 30/07/2019 |
5.57
|
2,060 | 5.84 | 5.84 | 5.47 | 0 | 0 | 0 |
| 29/07/2019 |
5.84
|
4,411 | 5.94 | 6.03 | 5.84 | 0 | 0 | 0 |
| 26/07/2019 |
5.94
|
9,601 | 6.03 | 6.03 | 5.84 | 700 | 0 | 0.0 |
| 25/07/2019 |
6.03
|
900 | 5.94 | 6.03 | 5.94 | 0 | 0 | 0 |
| 24/07/2019 |
5.94
|
17,100 | 6.12 | 6.12 | 5.94 | 0 | 0 | 0 |
| 23/07/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 22/07/2019 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 19/07/2019 |
6.12
|
5,050 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 18/07/2019 |
6.12
|
300 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 17/07/2019 |
6.12
|
1,900 | 6.12 | 6.12 | 6.03 | 0 | 0 | 0 |