| 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) |
0.51 | 2.70% | 21,361,800 | 32,700 | 0.6 |
18.11
20.10
19
|
|
2 tháng
(2025-10-06) |
0.32 | 1.66% | 38,436,100 | 822,600 | 15.3 |
17.62
20.10
19
|
|
3 tháng
(2025-09-08) |
0.59 | 3.14% | 56,516,400 | 1,755,700 | 35.3 |
17.62
20.80
19
|
|
6 tháng
(2025-06-09) |
1.92 | 10.99% | 181,929,500 | 2,028,200 | 39.7 |
17.29
21.28
19
|
|
12 tháng
(2024-12-10) |
-3.21 | -14.20% | 334,233,409 | 127,693 | 7.8 |
13.27
23.68
19
|
|
24 tháng
(2023-12-18) |
3.75 | 23.97% | 915,679,065 | -1,676,230 | -54.1 |
13.27
24.90
19
|
|
36 tháng
(2022-12-21) |
9.82 | 102.48% | 1,422,225,678 | 9,130,089 | 140.1 |
8.96
24.90
19
|
|
60 tháng
(2020-12-31) |
10.84 | 126.61% | 2,737,452,546 | 3,011,927 | -118.0 |
6.67
26.02
19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2019 |
6.69
|
403,466 | 6.65 | 6.78 | 6.60 | 0 | 576 | -0.0 |
| 03/12/2019 |
6.65
|
360,710 | 6.69 | 6.78 | 6.60 | 500 | 0 | 0.0 |
| 02/12/2019 |
6.69
|
652,500 | 6.78 | 6.91 | 6.69 | 0 | 4,200 | -0.1 |
| 29/11/2019 |
6.78
|
470,404 | 6.87 | 6.91 | 6.74 | 0 | 1,000 | -0.0 |
| 28/11/2019 |
6.87
|
975,076 | 6.60 | 6.87 | 6.52 | 0 | 16,000 | -0.2 |
| 27/11/2019 |
6.60
|
376,466 | 6.78 | 6.78 | 6.56 | 5,500 | 0 | 0.1 |
| 26/11/2019 |
6.78
|
1,138,935 | 6.69 | 6.87 | 6.69 | 0 | 0 | 0 |
| 25/11/2019 |
6.69
|
903,611 | 6.34 | 6.69 | 6.38 | 20,000 | 41,000 | -0.3 |
| 22/11/2019 |
6.34
|
708,510 | 6.25 | 6.47 | 6.21 | 35,100 | 0 | 0.5 |
| 21/11/2019 |
6.25
|
268,683 | 6.34 | 6.38 | 6.21 | 6,200 | 0 | 0.1 |
| 20/11/2019 |
6.34
|
227,376 | 6.29 | 6.34 | 6.25 | 10,100 | 0 | 0.1 |
| 19/11/2019 |
6.29
|
303,430 | 6.29 | 6.38 | 6.25 | 10,000 | 2,278 | 0.1 |
| 18/11/2019 |
6.29
|
400,078 | 6.47 | 6.47 | 6.25 | 10,000 | 0 | 0.1 |
| 15/11/2019 |
6.47
|
346,780 | 6.43 | 6.56 | 6.43 | 12,440 | 0 | 0.2 |
| 14/11/2019 |
6.43
|
639,378 | 6.56 | 6.65 | 6.38 | 0 | 0 | 0 |
| 13/11/2019 |
6.56
|
634,330 | 6.78 | 6.83 | 6.56 | 0 | 0 | 0 |
| 12/11/2019 |
6.78
|
310,650 | 6.87 | 6.87 | 6.78 | 0 | 2,100 | -0.0 |
| 11/11/2019 |
6.87
|
176,909 | 6.96 | 7.00 | 6.87 | 0 | 0 | 0 |
| 08/11/2019 |
6.96
|
423,341 | 6.87 | 6.96 | 6.87 | 10,000 | 0 | 0.2 |
| 07/11/2019 |
6.87
|
361,574 | 6.87 | 6.91 | 6.83 | 0 | 0 | 0 |
| 06/11/2019 |
6.87
|
643,656 | 6.96 | 6.96 | 6.83 | 22,000 | 0 | 0.3 |
| 05/11/2019 |
6.96
|
339,990 | 6.96 | 7.00 | 6.91 | 600 | 2,000 | -0.0 |
| 04/11/2019 |
6.96
|
511,704 | 7.00 | 7.14 | 6.96 | 1,100 | 21,500 | -0.3 |
| 01/11/2019 |
7.00
|
1,121,998 | 6.78 | 7.14 | 6.78 | 15,500 | 0 | 0.2 |
| 31/10/2019 |
6.78
|
731,979 | 6.91 | 7.00 | 6.78 | 13,500 | 0 | 0.2 |
| 30/10/2019 |
6.91
|
483,362 | 7.00 | 7.00 | 6.91 | 8,600 | 0 | 0.1 |
| 29/10/2019 |
7.00
|
865,858 | 7.14 | 7.14 | 6.91 | 41,700 | 0 | 0.7 |
| 28/10/2019 |
7.14
|
413,850 | 7.18 | 7.22 | 7.09 | 500 | 0 | 0.0 |
| 25/10/2019 |
7.18
|
501,992 | 7.05 | 7.18 | 7.05 | 0 | 0 | 0 |
| 24/10/2019 |
7.05
|
615,265 | 7.14 | 7.18 | 7.05 | 0 | 0 | 0 |
| 23/10/2019 |
7.14
|
396,068 | 7.14 | 7.22 | 7.14 | 10,100 | 0 | 0.2 |
| 22/10/2019 |
7.14
|
425,630 | 7.27 | 7.31 | 7.09 | 34,300 | 1,000 | 0.5 |
| 21/10/2019 |
7.27
|
1,175,300 | 7.45 | 7.53 | 7.05 | 24,500 | 1,900 | 0.4 |
| 18/10/2019 |
7.45
|
2,118,876 | 7.76 | 7.76 | 7.36 | 61,400 | 50 | 1.0 |
| 17/10/2019 |
7.76
|
710,120 | 7.85 | 7.89 | 7.76 | 0 | 0 | 0 |
| 16/10/2019 |
7.85
|
550,000 | 7.98 | 7.98 | 7.85 | 30,000 | 0 | 0.5 |
| 15/10/2019 |
7.98
|
986,856 | 7.89 | 8.07 | 7.85 | 1,700 | 0 | 0.0 |
| 14/10/2019 |
7.89
|
587,857 | 7.93 | 8.02 | 7.85 | 1,000 | 0 | 0.0 |
| 11/10/2019 |
7.93
|
467,185 | 7.93 | 7.98 | 7.85 | 4,900 | 0 | 0.1 |
| 10/10/2019 |
7.93
|
1,394,046 | 8.07 | 8.11 | 7.85 | 0 | 0 | 0 |
| 09/10/2019 |
8.07
|
667,377 | 8.02 | 8.16 | 7.98 | 0 | 0 | 0 |
| 08/10/2019 |
8.02
|
437,708 | 8.07 | 8.16 | 8.02 | 0 | 0 | 0 |
| 07/10/2019 |
8.07
|
506,006 | 8.16 | 8.24 | 8.02 | 0 | 500 | -0.0 |
| 04/10/2019 |
8.16
|
2,499,414 | 7.98 | 8.42 | 7.93 | 0 | 0 | 0 |
| 03/10/2019 |
7.98
|
524,811 | 7.80 | 7.98 | 7.80 | 1,000 | 0 | 0.0 |
| 02/10/2019 |
7.80
|
1,150,310 | 7.89 | 8.02 | 7.80 | 0 | 300,000 | -5.4 |
| 01/10/2019 |
7.89
|
1,516,153 | 8.07 | 8.07 | 7.85 | 21,000 | 345,000 | -5.8 |
| 30/09/2019 |
8.07
|
862,528 | 8.20 | 8.24 | 8.02 | 0 | 0 | 0 |
| 27/09/2019 |
8.20
|
1,204,050 | 8.20 | 8.29 | 8.11 | 30,000 | 5,020 | 0.5 |
| 26/09/2019 |
8.20
|
1,661,228 | 8.02 | 8.29 | 7.93 | 8,100 | 5,900 | 0.0 |
| 25/09/2019 |
8.02
|
575,464 | 7.98 | 8.11 | 7.93 | 0 | 14,500 | -0.3 |
| 24/09/2019 |
7.98
|
1,261,792 | 7.89 | 8.11 | 7.93 | 0 | 1,000 | -0.0 |
| 23/09/2019 |
7.89
|
573,065 | 7.89 | 8.07 | 7.80 | 0 | 5,140 | -0.1 |
| 20/09/2019 |
7.89
|
363,190 | 7.93 | 7.98 | 7.85 | 0 | 0 | 0 |
| 19/09/2019 |
7.93
|
406,490 | 7.93 | 7.98 | 7.85 | 0 | 0 | 0 |
| 18/09/2019 |
7.93
|
388,897 | 7.89 | 8.07 | 7.76 | 10,000 | 0 | 0.2 |
| 17/09/2019 |
7.89
|
731,026 | 7.85 | 8.02 | 7.85 | 0 | 16 | -0.0 |
| 16/09/2019 |
7.85
|
1,331,857 | 8.16 | 8.24 | 7.85 | 0 | 8,900 | -0.2 |
| 13/09/2019 |
8.16
|
451,276 | 8.20 | 8.24 | 8.11 | 20,000 | 0 | 0.4 |
| 12/09/2019 |
8.20
|
901,544 | 7.98 | 8.20 | 7.98 | 1,500 | 1,000 | 0.0 |
| 11/09/2019 |
7.98
|
174,640 | 7.98 | 8.02 | 7.93 | 0 | 12,500 | -0.2 |
| 10/09/2019 |
7.98
|
610,682 | 7.93 | 8.11 | 7.85 | 0 | 10,000 | -0.2 |
| 09/09/2019 |
7.93
|
367,151 | 7.85 | 7.93 | 7.80 | 0 | 100 | -0.0 |
| 06/09/2019 |
7.85
|
458,229 | 7.89 | 7.98 | 7.85 | 0 | 200 | -0.0 |
| 05/09/2019 |
7.89
|
376,938 | 7.89 | 8.07 | 7.85 | 8,600 | 100 | 0.2 |
| 04/09/2019 |
7.89
|
615,716 | 7.98 | 8.02 | 7.80 | 1,000 | 10,000 | -0.2 |
| 03/09/2019 |
7.98
|
652,763 | 8.07 | 8.20 | 7.98 | 0 | 6,000 | -0.1 |
| 30/08/2019 |
8.07
|
552,280 | 8.11 | 8.24 | 8.02 | 100 | 20,000 | -0.4 |
| 29/08/2019 |
8.11
|
735,835 | 8.07 | 8.20 | 7.98 | 15,000 | 0 | 0.3 |
| 28/08/2019 |
8.07
|
675,650 | 8.24 | 8.29 | 8.07 | 1,000 | 5,300 | -0.1 |
| 27/08/2019 |
8.24
|
757,600 | 8.24 | 8.42 | 8.16 | 0 | 714 | -0.0 |
| 26/08/2019 |
8.24
|
1,118,020 | 8.33 | 8.55 | 8.20 | 0 | 410,000 | -7.6 |
| 23/08/2019 |
8.33
|
1,152,919 | 8.42 | 8.51 | 8.29 | 8,900 | 560,900 | -10.4 |
| 22/08/2019 |
8.42
|
1,993,120 | 8.02 | 8.51 | 8.02 | 50,000 | 11,000 | 0.7 |
| 21/08/2019 |
8.02
|
794,829 | 7.98 | 8.11 | 7.89 | 32,100 | 118,020 | -1.5 |
| 20/08/2019 |
7.98
|
840,832 | 8.02 | 8.11 | 7.89 | 33,900 | 36,000 | -0.0 |
| 19/08/2019 |
8.02
|
528,727 | 8.07 | 8.16 | 7.98 | 5,000 | 10,500 | -0.1 |
| 16/08/2019 |
8.07
|
768,024 | 8.11 | 8.24 | 8.07 | 16,600 | 0 | 0.3 |
| 15/08/2019 |
8.11
|
1,074,591 | 8.07 | 8.11 | 7.76 | 15,700 | 0 | 0.3 |
| 14/08/2019 |
8.07
|
1,488,578 | 7.76 | 8.24 | 7.85 | 300 | 1,800 | -0.0 |
| 13/08/2019 |
7.76
|
975,865 | 7.93 | 7.98 | 7.76 | 0 | 14,280 | -0.2 |
| 12/08/2019 |
7.93
|
1,412,973 | 8.20 | 8.33 | 7.80 | 41,600 | 220,140 | -3.2 |
| 09/08/2019 |
8.20
|
976,614 | 8.29 | 8.51 | 8.16 | 0 | 213,500 | -3.9 |
| 08/08/2019 |
8.29
|
797,385 | 8.11 | 8.33 | 8.07 | 5,300 | 2,000 | 0.1 |
| 07/08/2019 |
8.11
|
1,177,331 | 8.42 | 8.47 | 8.07 | 1,700 | 0 | 0.0 |
| 06/08/2019 |
8.42
|
641,130 | 8.60 | 8.60 | 8.24 | 5,600 | 4,800 | 0.0 |
| 05/08/2019 |
8.60
|
852,906 | 8.73 | 8.82 | 8.55 | 7,400 | 600 | 0.1 |
| 02/08/2019 |
8.73
|
1,529,051 | 8.24 | 8.82 | 8.16 | 3,100 | 137,800 | -2.6 |
| 01/08/2019 |
8.24
|
492,960 | 8.20 | 8.42 | 8.20 | 6,700 | 54,600 | -0.9 |
| 31/07/2019 |
8.20
|
769,161 | 8.38 | 8.51 | 8.16 | 37,500 | 54,000 | -0.3 |
| 30/07/2019 |
8.38
|
2,181,633 | 9.00 | 9.04 | 8.33 | 89,000 | 247,000 | -3.1 |
| 29/07/2019 |
9.00
|
585,368 | 9.13 | 9.13 | 8.95 | 32,000 | 50,000 | -0.4 |
| 26/07/2019 |
9.13
|
441,277 | 9.13 | 9.22 | 9.04 | 30,000 | 40,000 | -0.2 |
| 25/07/2019 |
9.13
|
675,679 | 9.09 | 9.26 | 9.04 | 9,300 | 1,000 | 0.2 |
| 24/07/2019 |
9.09
|
1,124,408 | 9.22 | 9.31 | 9.09 | 0 | 6,800 | -0.1 |
| 23/07/2019 |
9.22
|
906,262 | 9.35 | 9.44 | 9.22 | 30,000 | 4,000 | 0.5 |
| 22/07/2019 |
9.35
|
919,339 | 9.57 | 9.66 | 9.31 | 19,200 | 12,400 | 0.1 |
| 19/07/2019 |
9.57
|
1,728,634 | 9.35 | 9.62 | 9.22 | 84,300 | 129,500 | -0.9 |
| 18/07/2019 |
9.35
|
780,039 | 9.40 | 9.49 | 9.31 | 42,200 | 167,200 | -2.6 |
| 17/07/2019 |
9.40
|
1,332,374 | 9.44 | 9.57 | 9.35 | 53,200 | 70,000 | -0.3 |