| 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) |
0.35 | 3.50% | 1,506,500 | -59,500 | -0.6 |
10
10.40
10.40
|
|
2 tháng
(2025-10-06) |
-0.50 | -4.61% | 3,447,200 | -87,600 | -0.9 |
10
10.85
10.40
|
|
3 tháng
(2025-09-08) |
-0.65 | -5.91% | 6,718,800 | -413,000 | -4.5 |
10
11.20
10.40
|
|
6 tháng
(2025-06-09) |
-0.20 | -1.90% | 28,739,700 | 116,593 | 1.7 |
10
11.85
10.40
|
|
12 tháng
(2024-12-10) |
-0.29 | -2.73% | 60,695,900 | -2,383,941 | -24.2 |
8.55
12.26
10.40
|
|
24 tháng
(2023-12-18) |
-2.27 | -18.02% | 163,786,800 | 819,194 | 15.5 |
8.55
15
10.40
|
|
36 tháng
(2022-12-21) |
-1.99 | -16.11% | 315,126,900 | 2,960,359 | 48.0 |
8.55
19
10.40
|
|
60 tháng
(2020-12-31) |
0.32 | 3.23% | 565,603,100 | -1,120,719 | -59.7 |
8.19
21.42
10.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2019 |
8.23
|
39,890 | 8.23 | 8.23 | 8.12 | 18,810 | 0 | 0.2 |
| 03/12/2019 |
8.23
|
18,260 | 8.23 | 8.27 | 8.15 | 0 | 0 | 0 |
| 02/12/2019 |
8.23
|
83,870 | 8.30 | 8.34 | 8.23 | 29,780 | 0 | 0.3 |
| 29/11/2019 |
8.30
|
34,020 | 8.27 | 8.30 | 8.23 | 19,890 | 0 | 0.2 |
| 28/11/2019 |
8.27
|
20,660 | 8.27 | 8.30 | 8.23 | 0 | 0 | 0 |
| 27/11/2019 |
8.27
|
96,610 | 8.19 | 8.34 | 8.19 | 46,970 | 81,840 | -0.4 |
| 26/11/2019 |
8.19
|
35,060 | 8.19 | 8.27 | 8.15 | 0 | 0 | 0 |
| 25/11/2019 |
8.19
|
92,730 | 8.19 | 8.19 | 8.12 | 0 | 1,160 | -0.0 |
| 22/11/2019 |
8.19
|
105,730 | 8.27 | 8.30 | 8.19 | 32,850 | 0 | 0.4 |
| 21/11/2019 |
8.27
|
44,250 | 8.34 | 8.34 | 8.23 | 26,000 | 0 | 0.3 |
| 20/11/2019 |
8.34
|
84,480 | 8.34 | 8.34 | 8.27 | 4,800 | 0 | 0.1 |
| 19/11/2019 |
8.34
|
56,830 | 8.34 | 8.34 | 8.15 | 0 | 0 | 0 |
| 18/11/2019 |
8.34
|
35,530 | 8.23 | 8.34 | 8.23 | 12,020 | 0 | 0.1 |
| 15/11/2019 |
8.23
|
33,000 | 8.34 | 8.34 | 8.19 | 0 | 0 | 0 |
| 14/11/2019 |
8.34
|
51,530 | 8.34 | 8.34 | 8.27 | 6,940 | 0 | 0.1 |
| 13/11/2019 |
8.34
|
16,940 | 8.30 | 8.34 | 8.27 | 10,500 | 0 | 0.1 |
| 12/11/2019 |
8.30
|
20,680 | 8.19 | 8.30 | 8.19 | 0 | 0 | 0 |
| 11/11/2019 |
8.19
|
30,780 | 8.30 | 8.30 | 8.19 | 0 | 0 | 0 |
| 08/11/2019 |
8.30
|
22,340 | 8.34 | 8.38 | 8.19 | 3,020 | 0 | 0.0 |
| 07/11/2019 |
8.34
|
46,750 | 8.38 | 8.38 | 8.19 | 0 | 3,690 | -0.0 |
| 06/11/2019 |
8.38
|
37,560 | 8.38 | 8.41 | 8.27 | 0 | 0 | 0 |
| 05/11/2019 |
8.38
|
175,200 | 8.34 | 8.38 | 8.15 | 4,000 | 0 | 0.0 |
| 04/11/2019 |
8.34
|
85,640 | 8.19 | 8.38 | 8.15 | 500 | 0 | 0.0 |
| 01/11/2019 |
8.19
|
74,280 | 8.27 | 8.38 | 8.19 | 1,000 | 0 | 0.0 |
| 31/10/2019 |
8.27
|
89,250 | 8.38 | 8.45 | 8.23 | 2,000 | 0 | 0.0 |
| 30/10/2019 |
8.38
|
45,980 | 8.34 | 8.45 | 8.30 | 380 | 0 | 0.0 |
| 29/10/2019 |
8.34
|
102,050 | 8.34 | 8.53 | 8.34 | 0 | 11,980 | -0.1 |
| 28/10/2019 |
8.34
|
68,850 | 8.27 | 8.56 | 8.27 | 10 | 18,020 | -0.2 |
| 25/10/2019 |
8.27
|
141,290 | 8.38 | 8.49 | 8.27 | 1,500 | 43,460 | -0.5 |
| 24/10/2019 |
8.38
|
135,520 | 8.41 | 8.60 | 8.30 | 0 | 0 | 0 |
| 23/10/2019 |
8.41
|
34,060 | 8.64 | 8.64 | 8.34 | 0 | 0 | 0 |
| 22/10/2019 |
8.64
|
211,940 | 8.64 | 9.12 | 8.64 | 0 | 100 | -0.0 |
| 21/10/2019 |
8.64
|
264,670 | 8.08 | 8.64 | 8.15 | 0 | 11,300 | -0.1 |
| 18/10/2019 |
8.08
|
52,630 | 8.04 | 8.12 | 8.04 | 35,240 | 28,000 | 0.1 |
| 17/10/2019 |
8.04
|
35,240 | 8.12 | 8.15 | 8.04 | 0 | 3,000 | -0.0 |
| 16/10/2019 |
8.12
|
82,880 | 8.08 | 8.12 | 8.04 | 15,000 | 0 | 0.2 |
| 15/10/2019 |
8.08
|
92,230 | 8.01 | 8.15 | 8.01 | 37,520 | 0 | 0.4 |
| 14/10/2019 |
8.01
|
37,520 | 7.97 | 8.19 | 8.01 | 0 | 2,640 | -0.0 |
| 11/10/2019 |
7.97
|
55,320 | 7.97 | 8.04 | 7.97 | 30,000 | 0 | 0.3 |
| 10/10/2019 |
7.97
|
51,200 | 8.04 | 8.08 | 7.97 | 21,020 | 0 | 0.2 |
| 09/10/2019 |
8.04
|
32,780 | 7.97 | 8.12 | 7.97 | 0 | 1,000 | -0.0 |
| 08/10/2019 |
7.97
|
56,850 | 7.97 | 8.04 | 7.86 | 2,000 | 0 | 0.0 |
| 07/10/2019 |
7.97
|
159,080 | 8.04 | 8.19 | 7.82 | 0 | 4,470 | -0.0 |
| 04/10/2019 |
8.04
|
159,240 | 8.19 | 8.19 | 7.97 | 3,000 | 13,700 | -0.1 |
| 03/10/2019 |
8.19
|
23,090 | 8.23 | 8.27 | 8.19 | 0 | 1,000 | -0.0 |
| 02/10/2019 |
8.23
|
80,280 | 8.23 | 8.27 | 8.15 | 31,450 | 2,340 | 0.3 |
| 01/10/2019 |
8.23
|
61,030 | 8.23 | 8.34 | 8.19 | 0 | 0 | 0 |
| 30/09/2019 |
8.23
|
251,470 | 8.34 | 8.38 | 8.19 | 5,650 | 185,420 | -2.0 |
| 27/09/2019 |
8.34
|
122,880 | 8.34 | 8.38 | 8.27 | 39,630 | 1,000 | 0.4 |
| 26/09/2019 |
8.34
|
48,340 | 8.34 | 8.38 | 8.30 | 1,690 | 0 | 0.0 |
| 25/09/2019 |
8.34
|
27,680 | 8.34 | 8.41 | 8.34 | 500 | 30 | 0.0 |
| 24/09/2019 |
8.34
|
102,190 | 8.34 | 8.41 | 8.27 | 7,430 | 20 | 0.1 |
| 23/09/2019 |
8.34
|
36,540 | 8.34 | 8.41 | 8.30 | 0 | 1,000 | -0.0 |
| 20/09/2019 |
8.34
|
36,140 | 8.34 | 8.38 | 8.30 | 100 | 0 | 0.0 |
| 19/09/2019 |
8.34
|
42,560 | 8.41 | 8.41 | 8.30 | 1,300 | 9,400 | -0.1 |
| 18/09/2019 |
8.41
|
46,870 | 8.38 | 8.41 | 8.30 | 1,500 | 0 | 0.0 |
| 17/09/2019 |
8.38
|
101,170 | 8.30 | 8.45 | 8.27 | 19,080 | 2,000 | 0.2 |
| 16/09/2019 |
8.30
|
110,720 | 8.38 | 8.45 | 8.27 | 0 | 29,310 | -0.3 |
| 13/09/2019 |
8.38
|
79,800 | 8.30 | 8.41 | 8.23 | 21,700 | 1,000 | 0.2 |
| 12/09/2019 |
8.30
|
66,820 | 8.27 | 8.38 | 8.27 | 6,250 | 1,000 | 0.1 |
| 11/09/2019 |
8.27
|
48,450 | 8.27 | 8.38 | 8.12 | 50 | 1,000 | -0.0 |
| 10/09/2019 |
8.27
|
47,500 | 8.41 | 8.41 | 8.27 | 2,000 | 0 | 0.0 |
| 09/09/2019 |
8.41
|
72,410 | 8.38 | 8.41 | 8.30 | 2,000 | 10,400 | -0.1 |
| 06/09/2019 |
8.38
|
48,620 | 8.45 | 8.49 | 8.38 | 21,000 | 430 | 0.2 |
| 05/09/2019 |
8.45
|
34,370 | 8.38 | 8.45 | 8.34 | 2,000 | 570 | 0.0 |
| 04/09/2019 |
8.38
|
122,100 | 8.41 | 8.45 | 8.34 | 0 | 0 | 0 |
| 03/09/2019 |
8.41
|
92,810 | 8.56 | 8.56 | 8.41 | 46,110 | 18,700 | 0.3 |
| 30/08/2019 |
8.56
|
70,110 | 8.53 | 8.60 | 8.49 | 12,240 | 100 | 0.1 |
| 29/08/2019 |
8.53
|
105,610 | 8.60 | 8.79 | 8.53 | 3,000 | 8,000 | -0.1 |
| 28/08/2019 |
8.60
|
136,280 | 8.34 | 8.64 | 8.34 | 13,000 | 4,500 | 0.1 |
| 27/08/2019 |
8.34
|
50,020 | 8.38 | 8.45 | 8.34 | 13,850 | 0 | 0.2 |
| 26/08/2019 |
8.38
|
88,410 | 8.45 | 8.45 | 8.34 | 22,100 | 0 | 0.3 |
| 23/08/2019 |
8.45
|
37,290 | 8.53 | 8.53 | 8.41 | 0 | 10 | -0.0 |
| 22/08/2019 |
8.53
|
107,810 | 8.45 | 8.53 | 8.45 | 10,300 | 0 | 0.1 |
| 21/08/2019 |
8.45
|
42,280 | 8.53 | 8.53 | 8.45 | 4,550 | 0 | 0.1 |
| 20/08/2019 |
8.53
|
94,680 | 8.53 | 8.53 | 8.38 | 2,700 | 0 | 0.0 |
| 19/08/2019 |
8.53
|
35,500 | 8.56 | 8.64 | 8.53 | 0 | 0 | 0 |
| 16/08/2019 |
8.56
|
298,550 | 8.56 | 8.79 | 8.56 | 197,640 | 0 | 2.3 |
| 15/08/2019 |
8.56
|
35,950 | 8.71 | 8.71 | 8.56 | 3,620 | 0 | 0.0 |
| 14/08/2019 |
8.71
|
49,130 | 8.53 | 8.75 | 8.60 | 610 | 1,510 | -0.0 |
| 13/08/2019 |
8.53
|
75,870 | 8.53 | 8.64 | 8.53 | 10,000 | 0 | 0.1 |
| 12/08/2019 |
8.53
|
23,110 | 8.53 | 8.56 | 8.49 | 1,380 | 0 | 0.0 |
| 09/08/2019 |
8.53
|
45,340 | 8.49 | 8.64 | 8.45 | 3,040 | 2,700 | 0.0 |
| 08/08/2019 |
8.49
|
28,910 | 8.53 | 8.56 | 8.45 | 2,220 | 290 | 0.0 |
| 07/08/2019 |
8.53
|
53,550 | 8.56 | 8.56 | 8.41 | 0 | 15,500 | -0.2 |
| 06/08/2019 |
8.56
|
74,520 | 8.45 | 8.60 | 8.41 | 0 | 0 | 0 |
| 05/08/2019 |
8.45
|
100,230 | 8.49 | 8.71 | 8.45 | 3,380 | 5,000 | -0.0 |
| 02/08/2019 |
8.49
|
110,150 | 8.34 | 8.49 | 8.34 | 200 | 0 | 0.0 |
| 01/08/2019 |
8.34
|
91,230 | 8.49 | 8.49 | 8.30 | 5,770 | 0 | 0.1 |
| 31/07/2019 |
8.49
|
195,900 | 8.71 | 8.71 | 8.19 | 18,990 | 0 | 0.2 |
| 30/07/2019 |
8.71
|
83,580 | 8.75 | 8.86 | 8.56 | 4,980 | 0 | 0.1 |
| 29/07/2019 |
8.75
|
79,200 | 8.79 | 8.86 | 8.75 | 5,000 | 0 | 0.1 |
| 26/07/2019 |
8.79
|
128,610 | 8.75 | 8.86 | 8.71 | 10,500 | 0 | 0.1 |
| 25/07/2019 |
8.75
|
33,700 | 8.82 | 8.82 | 8.71 | 8,360 | 0 | 0.1 |
| 24/07/2019 |
8.82
|
134,970 | 8.86 | 8.90 | 8.71 | 16,980 | 0 | 0.2 |
| 23/07/2019 |
8.86
|
121,360 | 8.75 | 8.90 | 8.75 | 690 | 0 | 0.0 |
| 22/07/2019 |
8.75
|
146,920 | 8.86 | 8.86 | 8.75 | 11,000 | 0 | 0.1 |
| 19/07/2019 |
8.86
|
25,150 | 8.86 | 8.86 | 8.79 | 0 | 0 | 0 |
| 18/07/2019 |
8.86
|
41,490 | 8.86 | 8.86 | 8.79 | 0 | 0 | 0 |
| 17/07/2019 |
8.86
|
46,510 | 8.86 | 8.90 | 8.82 | 0 | 0 | 0 |