| 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) |
-2.10 | -6.02% | 593,683,300 | -13,920,300 | -470.7 |
32
35.55
32.25
|
|
2 tháng
(2025-10-06) |
-7.45 | -18.51% | 1,592,410,800 | -84,354,200 | -3,138.3 |
32
41.45
32.25
|
|
3 tháng
(2025-09-08) |
-6.40 | -16.33% | 2,352,895,900 | -146,222,600 | -5,604.0 |
32
41.45
32.25
|
|
6 tháng
(2025-06-09) |
10.03 | 44.05% | 5,366,182,900 | -57,900,553 | -5,083.2 |
22.57
41.45
32.25
|
|
12 tháng
(2024-12-10) |
7.20 | 28.14% | 7,833,067,000 | -169,414,991 | -7,439.6 |
20.09
41.45
32.25
|
|
24 tháng
(2023-12-18) |
8.67 | 35.92% | 11,773,968,600 | -240,683,590 | -9,294.6 |
20.09
41.45
32.25
|
|
36 tháng
(2022-12-21) |
18.66 | 132.03% | 16,917,095,600 | -198,167,535 | -8,515.0 |
12.49
41.45
32.25
|
|
60 tháng
(2020-12-31) |
18.08 | 122.79% | 24,466,258,400 | -216,400,276 | -11,434.3 |
10.18
41.45
32.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/12/2019 |
7.14
|
1,058,620 | 6.96 | 7.14 | 6.96 | 272,710 | 33,600 | 4.7 | |
| 03/12/2019 |
6.96
|
1,208,130 | 7.03 | 7.07 | 6.94 | 96,320 | 45,400 | 1.0 | |
| 02/12/2019 |
7.03
|
1,531,820 | 7.14 | 7.19 | 7.03 | 69,160 | 259,250 | -3.8 | |
| 29/11/2019 |
7.14
|
1,003,800 | 7.16 | 7.19 | 7.14 | 10,450 | 231,030 | -4.4 | |
| 28/11/2019 |
7.16
|
1,132,110 | 7.16 | 7.21 | 7.12 | 92,850 | 224,100 | -2.6 | |
| 27/11/2019 |
7.16
|
1,816,170 | 7.21 | 7.25 | 7.16 | 55,860 | 550,070 | -9.9 | |
| 26/11/2019 |
7.21
|
1,658,300 | 7.30 | 7.35 | 7.21 | 48,890 | 1,218,970 | -23.6 | |
| 25/11/2019 |
7.30
|
954,610 | 7.25 | 7.32 | 7.23 | 14,790 | 385,810 | -7.5 | |
| 22/11/2019 |
7.25
|
1,895,590 | 7.35 | 7.44 | 7.23 | 213,870 | 308,740 | -2.0 | |
| 21/11/2019 |
7.35
|
2,083,430 | 7.53 | 7.53 | 7.35 | 181,400 | 1,022,940 | -17.4 | |
| 20/11/2019 |
7.53
|
1,248,390 | 7.61 | 7.62 | 7.53 | 256,170 | 530,960 | -5.8 | |
| 19/11/2019 |
7.61
|
904,070 | 7.57 | 7.66 | 7.57 | 58,900 | 301,150 | -5.1 | |
| 18/11/2019 |
7.57
|
1,089,630 | 7.61 | 7.64 | 7.55 | 69,870 | 238,540 | -3.6 | |
| 15/11/2019 |
7.61
|
1,624,740 | 7.73 | 7.73 | 7.61 | 20,780 | 231,280 | -4.5 | |
| 14/11/2019 |
7.73
|
1,586,090 | 7.80 | 7.82 | 7.68 | 73,000 | 193,260 | -2.6 | |
| 13/11/2019 |
7.80
|
1,294,780 | 7.80 | 7.84 | 7.75 | 32,110 | 279,330 | -5.4 | |
| 12/11/2019 |
7.80
|
1,526,400 | 7.82 | 7.89 | 7.80 | 85,290 | 646,250 | -12.2 | |
| 11/11/2019 |
7.82
|
1,804,140 | 7.95 | 7.95 | 7.82 | 83,330 | 289,050 | -4.5 | |
| 08/11/2019 |
7.95
|
2,388,020 | 7.95 | 8.04 | 7.91 | 1,802,030 | 1,350,200 | 10.0 | |
| 07/11/2019 |
7.95
|
2,939,090 | 7.82 | 8.00 | 7.80 | 361,240 | 223,050 | 3.0 | |
| 06/11/2019 |
7.82
|
1,545,130 | 7.86 | 7.88 | 7.80 | 416,950 | 412,990 | 0.1 | |
| 05/11/2019 |
7.86
|
2,130,290 | 7.84 | 7.91 | 7.84 | 818,130 | 704,140 | 2.5 | |
| 04/11/2019 |
7.84
|
3,298,180 | 7.75 | 7.88 | 7.77 | 816,430 | 1,003,630 | -4.1 | |
| 01/11/2019 |
7.75
|
3,104,820 | 7.70 | 7.82 | 7.62 | 204,630 | 1,129,030 | -19.8 | |
| 31/10/2019 |
7.70
|
1,786,810 | 7.70 | 7.73 | 7.57 | 1,073,400 | 638,130 | 9.3 | |
| 30/10/2019 |
7.70
|
1,056,930 | 7.62 | 7.71 | 7.62 | 348,750 | 596,680 | -5.3 | |
| 29/10/2019 |
7.62
|
1,162,360 | 7.66 | 7.71 | 7.62 | 19,810 | 352,710 | -7.1 | |
| 28/10/2019 |
7.66
|
1,507,540 | 7.68 | 7.80 | 7.66 | 105,190 | 427,140 | -6.9 | |
| 25/10/2019 |
7.68
|
1,154,870 | 7.68 | 7.73 | 7.66 | 80,140 | 202,930 | -2.6 | |
| 24/10/2019 |
7.68
|
1,454,750 | 7.50 | 7.68 | 7.52 | 100,820 | 308,070 | -4.4 | |
| 23/10/2019 |
7.50
|
736,320 | 7.53 | 7.57 | 7.50 | 76,840 | 193,360 | -2.4 | |
| 22/10/2019 |
7.53
|
1,056,960 | 7.50 | 7.55 | 7.44 | 132,500 | 133,550 | -0.0 | |
| 21/10/2019 |
7.50
|
1,386,210 | 7.61 | 7.61 | 7.50 | 92,780 | 68,910 | 0.5 | |
| 18/10/2019 |
7.61
|
1,287,590 | 7.70 | 7.75 | 7.61 | 346,540 | 204,970 | 3.0 | |
| 17/10/2019 |
7.70
|
1,092,380 | 7.77 | 7.77 | 7.68 | 306,150 | 210,960 | 2.0 | |
| 16/10/2019 |
7.77
|
1,399,280 | 7.79 | 7.82 | 7.75 | 392,180 | 454,840 | -1.4 | |
| 15/10/2019 |
7.79
|
1,175,550 | 7.84 | 7.88 | 7.77 | 297,250 | 414,190 | -2.5 | |
| 14/10/2019 |
7.84
|
2,618,430 | 7.68 | 7.89 | 7.75 | 702,260 | 824,630 | -2.6 | |
| 11/10/2019 |
7.68
|
1,868,890 | 7.68 | 7.71 | 7.64 | 617,370 | 720,030 | -2.2 | |
| 10/10/2019 |
7.68
|
1,479,760 | 7.68 | 7.75 | 7.66 | 345,860 | 164,470 | 3.9 | |
| 09/10/2019 |
7.68
|
1,626,100 | 7.71 | 7.79 | 7.64 | 43,630 | 102,380 | -1.3 | |
| 08/10/2019 |
7.71
|
1,284,020 | 7.61 | 7.77 | 7.59 | 62,160 | 135,990 | -1.6 | |
| 07/10/2019 |
7.61
|
1,748,860 | 7.79 | 7.86 | 7.61 | 256,970 | 140,030 | 2.5 | |
| 04/10/2019: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 04/10/2019 |
7.79
|
3,431,800 | 8.07 | 8.22 | 7.79 | 151,400 | 659,220 | -11.3 | |
| 03/10/2019 |
8.07
|
2,017,010 | 8.07 | 8.11 | 7.94 | 239,310 | 498,720 | -6.1 | |
| 02/10/2019 |
8.07
|
3,730,500 | 7.99 | 8.18 | 7.94 | 1,395,160 | 396,600 | 23.4 | |
| 01/10/2019 |
7.99
|
2,998,990 | 7.94 | 8.01 | 7.88 | 1,085,420 | 1,285,230 | -4.6 | |
| 30/09/2019 |
7.94
|
2,832,330 | 8.01 | 8.07 | 7.92 | 584,980 | 338,650 | 5.7 | |
| 27/09/2019 |
8.01
|
4,052,950 | 7.82 | 8.02 | 7.80 | 1,525,810 | 435,430 | 25.1 | |
| 26/09/2019 |
7.82
|
6,380,250 | 7.47 | 7.82 | 7.52 | 701,990 | 617,160 | 1.8 | |
| 25/09/2019 |
7.47
|
1,466,500 | 7.47 | 7.51 | 7.40 | 112,950 | 477,890 | -7.9 | |
| 24/09/2019 |
7.47
|
2,397,510 | 7.37 | 7.57 | 7.35 | 525,400 | 530,920 | -0.1 | |
| 23/09/2019 |
7.37
|
1,513,730 | 7.40 | 7.47 | 7.37 | 39,750 | 549,960 | -11.0 | |
| 20/09/2019 |
7.40
|
3,372,950 | 7.51 | 7.52 | 7.37 | 84,090 | 1,846,160 | -37.9 | |
| 19/09/2019 |
7.51
|
1,475,040 | 7.45 | 7.51 | 7.38 | 54,680 | 351,790 | -6.4 | |
| 18/09/2019 |
7.45
|
2,024,510 | 7.47 | 7.56 | 7.44 | 266,130 | 409,100 | -3.1 | |
| 17/09/2019 |
7.47
|
1,290,550 | 7.40 | 7.47 | 7.35 | 314,150 | 543,970 | -4.9 | |
| 16/09/2019 |
7.40
|
2,321,920 | 7.37 | 7.51 | 7.40 | 208,480 | 555,640 | -7.5 | |
| 13/09/2019 |
7.37
|
2,871,350 | 7.19 | 7.42 | 7.19 | 139,270 | 1,358,080 | -25.8 | |
| 12/09/2019 |
7.19
|
681,850 | 7.16 | 7.25 | 7.16 | 218,620 | 484,600 | -5.6 | |
| 11/09/2019 |
7.16
|
569,010 | 7.14 | 7.19 | 7.11 | 229,550 | 376,710 | -3.1 | |
| 10/09/2019 |
7.14
|
1,105,140 | 7.21 | 7.32 | 7.14 | 82,340 | 158,860 | -1.6 | |
| 09/09/2019 |
7.21
|
864,150 | 7.28 | 7.28 | 7.18 | 48,030 | 231,120 | -3.8 | |
| 06/09/2019 |
7.28
|
472,420 | 7.35 | 7.37 | 7.28 | 154,210 | 190,520 | -0.8 | |
| 05/09/2019 |
7.35
|
733,580 | 7.38 | 7.44 | 7.32 | 18,710 | 469,040 | -9.6 | |
| 04/09/2019 |
7.38
|
622,780 | 7.40 | 7.40 | 7.30 | 134,590 | 154,960 | -0.4 | |
| 03/09/2019 |
7.40
|
544,160 | 7.42 | 7.42 | 7.30 | 462,360 | 529,910 | -1.4 | |
| 30/08/2019 |
7.42
|
713,630 | 7.30 | 7.44 | 7.35 | 94,310 | 3,280 | 2.0 | |
| 29/08/2019 |
7.30
|
822,670 | 7.37 | 7.38 | 7.28 | 99,890 | 352,180 | -5.3 | |
| 28/08/2019 |
7.37
|
491,400 | 7.38 | 7.44 | 7.35 | 80,380 | 54,950 | 0.5 | |
| 27/08/2019 |
7.38
|
1,251,600 | 7.45 | 7.52 | 7.37 | 39,010 | 513,450 | -10.2 | |
| 26/08/2019 |
7.45
|
1,704,370 | 7.69 | 7.69 | 7.42 | 23,320 | 646,500 | -13.5 | |
| 23/08/2019 |
7.69
|
866,610 | 7.73 | 7.73 | 7.63 | 330 | 76,050 | -1.7 | |
| 22/08/2019 |
7.73
|
986,320 | 7.76 | 7.82 | 7.69 | 5,190 | 388,520 | -8.6 | |
| 21/08/2019 |
7.76
|
2,260,760 | 7.63 | 7.76 | 7.57 | 1,900 | 213,510 | -4.7 | |
| 20/08/2019 |
7.63
|
1,288,750 | 7.66 | 7.73 | 7.61 | 47,720 | 82,310 | -0.8 | |
| 19/08/2019 |
7.66
|
848,650 | 7.68 | 7.78 | 7.59 | 4,500 | 127,640 | -2.7 | |
| 16/08/2019 |
7.68
|
2,483,530 | 7.54 | 7.87 | 7.49 | 167,970 | 159,310 | 0.2 | |
| 15/08/2019 |
7.54
|
2,236,500 | 7.52 | 7.54 | 7.28 | 189,540 | 481,050 | -6.2 | |
| 14/08/2019 |
7.52
|
1,374,140 | 7.54 | 7.61 | 7.51 | 124,780 | 600,560 | -10.4 | |
| 13/08/2019 |
7.54
|
1,114,110 | 7.64 | 7.64 | 7.45 | 124,400 | 198,550 | -1.6 | |
| 12/08/2019 |
7.64
|
1,074,610 | 7.59 | 7.68 | 7.52 | 71,730 | 146,840 | -1.6 | |
| 09/08/2019 |
7.59
|
2,182,560 | 7.32 | 7.66 | 7.42 | 105,560 | 414,190 | -6.7 | |
| 08/08/2019 |
7.32
|
2,568,910 | 7.32 | 7.49 | 7.16 | 217,690 | 1,262,330 | -22.1 | |
| 07/08/2019 |
7.32
|
1,813,960 | 7.47 | 7.59 | 7.30 | 91,830 | 726,570 | -13.6 | |
| 06/08/2019 |
7.47
|
1,915,860 | 7.69 | 7.69 | 7.42 | 238,810 | 432,010 | -4.2 | |
| 05/08/2019 |
7.69
|
1,436,440 | 7.95 | 7.95 | 7.69 | 77,930 | 143,370 | -1.5 | |
| 02/08/2019 |
7.95
|
933,330 | 8.04 | 8.04 | 7.87 | 213,940 | 4,100 | 4.8 | |
| 01/08/2019 |
8.04
|
437,780 | 8.01 | 8.09 | 7.97 | 81,370 | 24,600 | 1.3 | |
| 31/07/2019 |
8.01
|
1,509,590 | 8.06 | 8.06 | 7.90 | 238,620 | 243,510 | -0.1 | |
| 30/07/2019 |
8.06
|
1,418,550 | 8.32 | 8.40 | 8.06 | 119,240 | 109,480 | 0.2 | |
| 29/07/2019 |
8.32
|
598,420 | 8.42 | 8.45 | 8.32 | 34,220 | 4,500 | 0.7 | |
| 26/07/2019 |
8.42
|
952,890 | 8.40 | 8.47 | 8.33 | 41,980 | 38,240 | 0.1 | |
| 25/07/2019 |
8.40
|
1,758,090 | 8.52 | 8.56 | 8.39 | 63,960 | 274,710 | -5.2 | |
| 24/07/2019 |
8.52
|
1,523,410 | 8.66 | 8.71 | 8.51 | 133,030 | 16,340 | 2.9 | |
| 23/07/2019 |
8.66
|
813,110 | 8.64 | 8.71 | 8.63 | 216,460 | 65,190 | 3.8 | |
| 22/07/2019 |
8.64
|
1,822,990 | 8.83 | 8.83 | 8.59 | 95,550 | 95,880 | -0.0 | |
| 19/07/2019 |
8.83
|
1,471,210 | 8.82 | 8.90 | 8.82 | 81,540 | 129,550 | -1.2 | |
| 18/07/2019 |
8.82
|
1,284,250 | 8.90 | 8.90 | 8.80 | 33,530 | 146,460 | -2.9 | |
| 17/07/2019 |
8.90
|
3,708,060 | 8.63 | 8.94 | 8.63 | 49,530 | 88,530 | -1.0 | |