| 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 | 0% | 311,900 | -32,800 | -0.5 |
16.55
17
16.80
|
|
2 tháng
(2025-10-06) |
-0.48 | -2.75% | 909,200 | -53,200 | -1.0 |
16.55
17.65
16.80
|
|
3 tháng
(2025-09-08) |
-0.75 | -4.28% | 1,904,000 | -58,200 | -1.1 |
16.55
18.21
16.80
|
|
6 tháng
(2025-06-09) |
-1.30 | -7.20% | 5,446,700 | 268,500 | 6.0 |
16.55
18.62
16.80
|
|
12 tháng
(2024-12-10) |
-0.23 | -1.38% | 11,521,400 | 1,101,553 | 22.2 |
13
18.79
16.80
|
|
24 tháng
(2023-12-18) |
-1.34 | -7.38% | 37,586,500 | -472,642 | -18.3 |
13
24.21
16.80
|
|
36 tháng
(2022-12-21) |
1.27 | 8.16% | 51,135,400 | 1,805,044 | 48.7 |
13
24.21
16.80
|
|
60 tháng
(2020-12-31) |
6.65 | 65.54% | 72,087,470 | 5,146,899 | 193.7 |
10.12
34.38
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2019 |
7.71
|
59,130 | 7.24 | 7.73 | 6.95 | 0 | 36,900 | -0.6 |
| 03/12/2019 |
7.24
|
58,880 | 7.71 | 7.84 | 7.17 | 1,150 | 49,090 | -0.8 |
| 02/12/2019 |
7.71
|
33,550 | 7.93 | 8.02 | 7.71 | 1,000 | 17,000 | -0.3 |
| 29/11/2019 |
7.93
|
25,780 | 8.15 | 8.15 | 7.66 | 500 | 17,000 | -0.3 |
| 28/11/2019 |
8.15
|
13,570 | 8.24 | 8.24 | 7.97 | 1,050 | 30 | 0.0 |
| 27/11/2019 |
8.24
|
5,180 | 8.24 | 8.29 | 8.15 | 3,500 | 0 | 0.1 |
| 26/11/2019 |
8.24
|
13,790 | 8.15 | 8.33 | 8.15 | 1,000 | 0 | 0.0 |
| 25/11/2019 |
8.15
|
4,860 | 8.20 | 8.35 | 7.64 | 0 | 0 | 0 |
| 22/11/2019 |
8.20
|
15,600 | 8.24 | 8.37 | 8.20 | 0 | 0 | 0 |
| 21/11/2019 |
8.24
|
4,290 | 8.24 | 8.24 | 8.11 | 0 | 0 | 0 |
| 20/11/2019 |
8.24
|
11,300 | 8.15 | 8.29 | 8.15 | 0 | 0 | 0 |
| 19/11/2019 |
8.15
|
29,280 | 8.17 | 8.17 | 8.11 | 0 | 20,000 | -0.4 |
| 18/11/2019 |
8.17
|
10,640 | 8.17 | 8.17 | 8.11 | 0 | 3,670 | -0.1 |
| 15/11/2019 |
8.17
|
16,010 | 8.17 | 8.17 | 8.02 | 0 | 11,450 | -0.2 |
| 14/11/2019 |
8.17
|
11,080 | 8.17 | 8.20 | 8.15 | 0 | 0 | 0 |
| 13/11/2019 |
8.17
|
17,210 | 8.04 | 8.20 | 8.02 | 0 | 0 | 0 |
| 12/11/2019 |
8.04
|
23,760 | 8.15 | 8.15 | 8.02 | 0 | 0 | 0 |
| 11/11/2019 |
8.15
|
28,950 | 8.29 | 8.29 | 8.15 | 0 | 0 | 0 |
| 08/11/2019 |
8.29
|
13,920 | 8.29 | 8.29 | 8.20 | 0 | 0 | 0 |
| 07/11/2019 |
8.29
|
19,400 | 8.22 | 8.29 | 8.15 | 0 | 0 | 0 |
| 06/11/2019 |
8.22
|
22,020 | 8.31 | 8.40 | 8.15 | 0 | 0 | 0 |
| 05/11/2019 |
8.31
|
11,070 | 8.31 | 8.37 | 8.15 | 0 | 5,670 | -0.1 |
| 04/11/2019 |
8.31
|
53,220 | 8.51 | 8.60 | 8.31 | 0 | 15,000 | -0.3 |
| 01/11/2019 |
8.51
|
29,470 | 8.51 | 8.51 | 8.42 | 0 | 0 | 0 |
| 31/10/2019 |
8.51
|
6,630 | 8.60 | 8.64 | 8.49 | 0 | 0 | 0 |
| 30/10/2019 |
8.60
|
81,110 | 8.46 | 8.60 | 8.46 | 70,390 | 21,170 | 0.9 |
| 29/10/2019 |
8.46
|
14,310 | 8.53 | 8.60 | 8.46 | 0 | 5,210 | -0.1 |
| 28/10/2019 |
8.53
|
11,750 | 8.60 | 8.64 | 8.53 | 0 | 5,000 | -0.1 |
| 25/10/2019 |
8.60
|
13,040 | 8.64 | 8.64 | 8.37 | 5,230 | 0 | 0.1 |
| 24/10/2019 |
8.64
|
17,660 | 8.66 | 8.69 | 8.60 | 7,800 | 0 | 0.2 |
| 23/10/2019 |
8.66
|
80,260 | 8.62 | 8.78 | 8.53 | 2,700 | 24,530 | -0.4 |
| 22/10/2019 |
8.62
|
25,120 | 8.69 | 8.84 | 8.62 | 0 | 0 | 0 |
| 21/10/2019 |
8.69
|
23,500 | 8.73 | 8.86 | 8.69 | 2,100 | 0 | 0.0 |
| 18/10/2019 |
8.73
|
15,380 | 8.91 | 8.91 | 8.69 | 2,100 | 0 | 0.0 |
| 17/10/2019 |
8.91
|
26,860 | 8.64 | 8.91 | 8.62 | 0 | 0 | 0 |
| 16/10/2019 |
8.64
|
15,620 | 8.66 | 8.86 | 8.60 | 2,600 | 0 | 0.1 |
| 15/10/2019 |
8.66
|
21,280 | 8.91 | 8.91 | 8.60 | 0 | 0 | 0 |
| 14/10/2019 |
8.91
|
119,190 | 8.35 | 8.91 | 8.35 | 42,330 | 10,000 | 0.6 |
| 11/10/2019 |
8.35
|
12,970 | 8.20 | 8.42 | 8.29 | 0 | 0 | 0 |
| 10/10/2019 |
8.20
|
74,010 | 8.35 | 8.37 | 8.11 | 500 | 56,380 | -1.0 |
| 09/10/2019 |
8.35
|
32,990 | 8.35 | 8.42 | 8.35 | 0 | 0 | 0 |
| 08/10/2019 |
8.35
|
27,350 | 8.42 | 8.49 | 8.29 | 0 | 13,490 | -0.3 |
| 07/10/2019 |
8.42
|
12,190 | 8.49 | 8.64 | 8.37 | 0 | 0 | 0 |
| 04/10/2019 |
8.49
|
54,590 | 8.24 | 8.66 | 8.29 | 0 | 0 | 0 |
| 03/10/2019 |
8.24
|
40,130 | 8.26 | 8.29 | 8.09 | 0 | 50 | -0.0 |
| 02/10/2019 |
8.26
|
139,220 | 8.53 | 8.53 | 8.20 | 0 | 47,390 | -0.9 |
| 01/10/2019 |
8.53
|
13,020 | 8.46 | 8.66 | 8.53 | 0 | 620 | -0.0 |
| 30/09/2019 |
8.46
|
76,550 | 8.86 | 9.00 | 8.46 | 0 | 31,570 | -0.6 |
| 27/09/2019 |
8.86
|
129,260 | 9.07 | 9.15 | 8.69 | 0 | 76,900 | -1.5 |
| 26/09/2019 |
9.07
|
21,260 | 9.00 | 9.24 | 9.00 | 40 | 0 | 0.0 |
| 25/09/2019 |
9.00
|
8,590 | 9.15 | 9.22 | 9.00 | 1,000 | 300 | 0.0 |
| 24/09/2019 |
9.15
|
32,580 | 8.95 | 9.22 | 8.95 | 5,500 | 0 | 0.1 |
| 23/09/2019 |
8.95
|
90,790 | 9.20 | 9.22 | 8.95 | 0 | 53,570 | -1.1 |
| 20/09/2019 |
9.20
|
24,140 | 9.18 | 9.27 | 9.18 | 0 | 0 | 0 |
| 19/09/2019 |
9.18
|
12,320 | 9.18 | 9.40 | 9.18 | 2,500 | 0 | 0.1 |
| 18/09/2019 |
9.18
|
93,460 | 9.44 | 9.44 | 9.18 | 2,000 | 140 | 0.0 |
| 17/09/2019 |
9.44
|
11,340 | 9.58 | 9.58 | 9.38 | 0 | 0 | 0 |
| 16/09/2019 |
9.58
|
16,030 | 9.44 | 9.60 | 9.44 | 7,370 | 0 | 0.2 |
| 13/09/2019 |
9.44
|
22,000 | 9.62 | 9.62 | 9.40 | 0 | 0 | 0 |
| 12/09/2019 |
9.62
|
32,710 | 9.58 | 9.67 | 9.58 | 0 | 0 | 0 |
| 11/09/2019 |
9.58
|
20,420 | 9.58 | 9.62 | 9.49 | 0 | 0 | 0 |
| 10/09/2019 |
9.58
|
85,300 | 9.58 | 9.64 | 9.40 | 0 | 450 | -0.0 |
| 09/09/2019 |
9.58
|
37,840 | 9.40 | 9.62 | 9.22 | 0 | 0 | 0 |
| 06/09/2019 |
9.40
|
8,790 | 9.53 | 9.62 | 9.27 | 1,000 | 0 | 0.0 |
| 05/09/2019 |
9.53
|
79,890 | 9.53 | 9.58 | 9.27 | 31,970 | 5,000 | 0.6 |
| 04/09/2019 |
9.53
|
130,020 | 9.49 | 9.67 | 9.22 | 90,400 | 60,000 | 0.6 |
| 03/09/2019 |
9.49
|
60,010 | 9.84 | 9.93 | 9.49 | 2,100 | 0 | 0.0 |
| 30/08/2019 |
9.84
|
147,160 | 9.62 | 9.89 | 9.62 | 30,820 | 0 | 0.7 |
| 29/08/2019 |
9.62
|
63,360 | 9.82 | 9.91 | 9.58 | 1,010 | 0 | 0.0 |
| 28/08/2019 |
9.82
|
119,790 | 9.53 | 9.89 | 9.58 | 910 | 0 | 0.0 |
| 27/08/2019 |
9.53
|
116,670 | 9.22 | 9.53 | 9.22 | 0 | 4,960 | -0.1 |
| 26/08/2019 |
9.22
|
144,280 | 9.15 | 9.27 | 9.13 | 10 | 80,000 | -1.6 |
| 23/08/2019 |
9.15
|
87,410 | 9.20 | 9.27 | 9.09 | 220 | 61,220 | -1.3 |
| 22/08/2019 |
9.20
|
143,150 | 9.13 | 9.40 | 9.18 | 460 | 112,490 | -2.3 |
| 21/08/2019 |
9.13
|
107,380 | 9.11 | 9.44 | 9.07 | 1,910 | 30,000 | -0.6 |
| 20/08/2019 |
9.11
|
51,410 | 9.31 | 9.53 | 9.09 | 0 | 30,000 | -0.6 |
| 19/08/2019 |
9.31
|
23,780 | 9.22 | 9.35 | 9.22 | 0 | 0 | 0 |
| 16/08/2019 |
9.22
|
47,340 | 9.31 | 9.49 | 9.18 | 0 | 0 | 0 |
| 15/08/2019 |
9.31
|
46,770 | 9.49 | 9.49 | 8.95 | 0 | 0 | 0 |
| 14/08/2019 |
9.49
|
20,110 | 9.42 | 9.62 | 9.42 | 0 | 0 | 0 |
| 13/08/2019 |
9.42
|
66,600 | 9.67 | 9.67 | 9.31 | 0 | 0 | 0 |
| 12/08/2019 |
9.67
|
68,390 | 9.49 | 9.80 | 9.40 | 980 | 14,700 | -0.3 |
| 09/08/2019 |
9.49
|
190,380 | 9.71 | 9.71 | 9.40 | 100,000 | 121,000 | -0.4 |
| 08/08/2019 |
9.71
|
276,730 | 9.35 | 9.71 | 9.00 | 100,000 | 122,000 | -0.4 |
| 07/08/2019 |
9.35
|
63,510 | 9.42 | 9.60 | 9.35 | 10 | 0 | 0.0 |
| 06/08/2019 |
9.42
|
217,010 | 9.98 | 9.98 | 9.29 | 0 | 35,070 | -0.8 |
| 05/08/2019 |
9.98
|
50,770 | 10.22 | 10.38 | 9.93 | 0 | 200 | -0.0 |
| 02/08/2019 |
10.22
|
124,350 | 9.87 | 10.22 | 9.80 | 7,490 | 0 | 0.2 |
| 01/08/2019 |
9.87
|
31,520 | 9.76 | 9.98 | 9.76 | 4,050 | 0 | 0.1 |
| 31/07/2019 |
9.76
|
48,060 | 9.84 | 9.84 | 9.62 | 0 | 600 | -0.0 |
| 30/07/2019 |
9.84
|
136,690 | 9.84 | 10.07 | 9.60 | 26,750 | 370 | 0.6 |
| 29/07/2019 |
9.84
|
234,300 | 10.27 | 10.27 | 9.80 | 190 | 50,300 | -1.1 |
| 26/07/2019 |
10.27
|
208,480 | 10.47 | 10.60 | 10.25 | 20,000 | 0 | 0.5 |
| 25/07/2019 |
10.47
|
87,450 | 10.47 | 10.58 | 10.42 | 0 | 0 | 0 |
| 24/07/2019 |
10.47
|
189,300 | 10.54 | 10.54 | 10.20 | 88,740 | 27,000 | 1.4 |
| 23/07/2019 |
10.54
|
65,460 | 10.69 | 10.69 | 10.54 | 10,300 | 0 | 0.2 |
| 22/07/2019 |
10.69
|
327,800 | 10.80 | 10.80 | 10.38 | 18,100 | 5,480 | 0.3 |
| 19/07/2019 |
10.80
|
134,410 | 10.69 | 11.05 | 10.69 | 5,720 | 500 | 0.1 |
| 18/07/2019 |
10.69
|
36,110 | 10.74 | 10.74 | 10.65 | 4,500 | 0 | 0.1 |
| 17/07/2019 |
10.74
|
105,150 | 10.69 | 10.80 | 10.65 | 10 | 0 | 0.0 |