| 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) |
-0.45 | -2.82% | 7,970,800 | 104,600 | 1.6 |
15.25
16
15.35
|
|
2 tháng
(2025-10-06) |
-2.65 | -14.60% | 25,503,600 | 129,200 | 2.0 |
15.25
18.15
15.35
|
|
3 tháng
(2025-09-08) |
-2.60 | -14.36% | 50,774,100 | -443,400 | -8.4 |
15.25
19
15.35
|
|
6 tháng
(2025-06-09) |
0.85 | 5.80% | 184,289,800 | 17,700 | -0.6 |
14.40
20.55
15.35
|
|
12 tháng
(2024-12-10) |
-1.20 | -7.18% | 284,119,800 | 116,539 | 0.6 |
12.88
20.55
15.35
|
|
24 tháng
(2023-12-18) |
1.22 | 8.52% | 675,566,900 | 63,699 | -0.1 |
12.88
20.88
15.35
|
|
36 tháng
(2022-12-21) |
8.86 | 133.26% | 1,095,440,000 | -51,740 | -2.6 |
6.30
20.88
15.35
|
|
60 tháng
(2020-12-31) |
8.08 | 108.85% | 1,955,363,710 | -696,266 | -16.1 |
4.97
23.90
15.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/07/2019 |
3.62
|
241,710 | 3.71 | 3.79 | 3.58 | 0 | 0 | 0 |
| 15/07/2019 |
3.71
|
469,200 | 3.69 | 3.87 | 3.68 | 200 | 0 | 0.0 |
| 12/07/2019 |
3.69
|
702,710 | 3.56 | 3.79 | 3.57 | 0 | 0 | 0 |
| 11/07/2019 |
3.56
|
297,050 | 3.53 | 3.56 | 3.45 | 17,300 | 0 | 0.1 |
| 10/07/2019 |
3.53
|
593,510 | 3.57 | 3.60 | 3.52 | 110,000 | 0 | 0.5 |
| 09/07/2019 |
3.57
|
431,850 | 3.55 | 3.62 | 3.55 | 0 | 0 | 0 |
| 08/07/2019 |
3.55
|
190,270 | 3.55 | 3.60 | 3.54 | 0 | 0 | 0 |
| 05/07/2019 |
3.55
|
146,640 | 3.54 | 3.59 | 3.53 | 0 | 0 | 0 |
| 04/07/2019 |
3.54
|
848,500 | 3.45 | 3.62 | 3.43 | 85,000 | 0 | 0.3 |
| 03/07/2019 |
3.45
|
149,240 | 3.49 | 3.49 | 3.45 | 0 | 0 | 0 |
| 02/07/2019 |
3.49
|
231,260 | 3.45 | 3.54 | 3.45 | 0 | 0 | 0 |
| 01/07/2019 |
3.45
|
221,580 | 3.36 | 3.47 | 3.36 | 0 | 0 | 0 |
| 28/06/2019 |
3.36
|
55,580 | 3.35 | 3.36 | 3.28 | 0 | 0 | 0 |
| 27/06/2019 |
3.35
|
92,310 | 3.32 | 3.36 | 3.29 | 0 | 0 | 0 |
| 26/06/2019 |
3.32
|
26,530 | 3.27 | 3.35 | 3.27 | 0 | 0 | 0 |
| 25/06/2019 |
3.27
|
65,360 | 3.28 | 3.36 | 3.27 | 0 | 0 | 0 |
| 24/06/2019 |
3.28
|
153,240 | 3.42 | 3.42 | 3.28 | 900 | 0 | 0.0 |
| 21/06/2019 |
3.42
|
245,420 | 3.40 | 3.42 | 3.37 | 0 | 0 | 0 |
| 20/06/2019 |
3.40
|
94,380 | 3.37 | 3.43 | 3.33 | 0 | 30 | -0.0 |
| 19/06/2019 |
3.37
|
171,130 | 3.35 | 3.39 | 3.30 | 0 | 100 | -0.0 |
| 18/06/2019 |
3.35
|
195,710 | 3.30 | 3.41 | 3.24 | 0 | 100 | -0.0 |
| 17/06/2019 |
3.30
|
100,140 | 3.30 | 3.31 | 3.25 | 0 | 0 | 0 |
| 14/06/2019 |
3.30
|
168,790 | 3.27 | 3.40 | 3.28 | 0 | 0 | 0 |
| 13/06/2019 |
3.27
|
103,200 | 3.36 | 3.41 | 3.24 | 0 | 0 | 0 |
| 12/06/2019 |
3.36
|
313,980 | 3.14 | 3.36 | 3.14 | 4,000 | 0 | 0.0 |
| 11/06/2019 |
3.14
|
51,370 | 3.11 | 3.14 | 3.09 | 0 | 0 | 0 |
| 10/06/2019 |
3.11
|
44,590 | 3.12 | 3.13 | 3.11 | 0 | 0 | 0 |
| 07/06/2019 |
3.12
|
24,250 | 3.10 | 3.12 | 3.10 | 0 | 0 | 0 |
| 06/06/2019 |
3.10
|
35,840 | 3.10 | 3.11 | 3.05 | 0 | 0 | 0 |
| 05/06/2019 |
3.10
|
59,090 | 3.05 | 3.13 | 3.05 | 0 | 0 | 0 |
| 04/06/2019 |
3.05
|
113,300 | 3.08 | 3.11 | 3.05 | 0 | 0 | 0 |
| 03/06/2019 |
3.08
|
43,420 | 3.10 | 3.11 | 3.06 | 0 | 0 | 0 |
| 31/05/2019 |
3.10
|
32,660 | 3.10 | 3.13 | 3.10 | 0 | 0 | 0 |
| 30/05/2019 |
3.10
|
67,620 | 3.12 | 3.13 | 3.10 | 0 | 0 | 0 |
| 29/05/2019 |
3.12
|
93,050 | 3.14 | 3.19 | 3.12 | 20 | 0 | 0.0 |
| 28/05/2019 |
3.14
|
35,750 | 3.15 | 3.19 | 3.14 | 0 | 0 | 0 |
| 27/05/2019 |
3.15
|
43,370 | 3.18 | 3.22 | 3.12 | 100 | 0 | 0.0 |
| 24/05/2019 |
3.18
|
105,770 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 |
| 23/05/2019 |
3.22
|
110,150 | 3.20 | 3.22 | 3.18 | 0 | 0 | 0 |
| 22/05/2019 |
3.20
|
47,400 | 3.20 | 3.26 | 3.15 | 0 | 0 | 0 |
| 21/05/2019 |
3.20
|
92,530 | 3.26 | 3.28 | 3.17 | 0 | 0 | 0 |
| 20/05/2019 |
3.26
|
170,430 | 3.13 | 3.32 | 3.13 | 0 | 0 | 0 |
| 17/05/2019 |
3.13
|
68,390 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 |
| 16/05/2019 |
3.17
|
40,370 | 3.19 | 3.19 | 3.17 | 0 | 0 | 0 |
| 15/05/2019 |
3.19
|
106,740 | 3.19 | 3.19 | 3.13 | 40 | 0 | 0.0 |
| 14/05/2019 |
3.19
|
139,010 | 3.16 | 3.19 | 3.09 | 0 | 0 | 0 |
| 13/05/2019 |
3.16
|
70,590 | 3.18 | 3.19 | 3.12 | 0 | 40 | -0.0 |
| 10/05/2019 |
3.18
|
86,360 | 3.07 | 3.18 | 3.04 | 0 | 20 | -0.0 |
| 09/05/2019 |
3.07
|
127,230 | 3.17 | 3.26 | 3.07 | 0 | 0 | 0 |
| 08/05/2019 |
3.17
|
143,310 | 3.12 | 3.19 | 3.12 | 0 | 0 | 0 |
| 07/05/2019 |
3.12
|
163,410 | 3.18 | 3.22 | 3.12 | 0 | 2,800 | -0.0 |
| 06/05/2019 |
3.18
|
182,460 | 3.27 | 3.27 | 3.18 | 0 | 0 | 0 |
| 03/05/2019 |
3.27
|
83,330 | 3.28 | 3.28 | 3.21 | 0 | 0 | 0 |
| 02/05/2019 |
3.28
|
238,910 | 3.37 | 3.37 | 3.22 | 0 | 0 | 0 |
| 26/04/2019 |
3.37
|
114,470 | 3.40 | 3.43 | 3.37 | 0 | 0 | 0 |
| 25/04/2019 |
3.40
|
55,330 | 3.42 | 3.49 | 3.37 | 0 | 0 | 0 |
| 24/04/2019 |
3.42
|
151,550 | 3.43 | 3.49 | 3.41 | 0 | 0 | 0 |
| 23/04/2019 |
3.43
|
84,920 | 3.43 | 3.54 | 3.40 | 0 | 10,100 | -0.0 |
| 22/04/2019 |
3.43
|
79,630 | 3.52 | 3.52 | 3.43 | 0 | 0 | 0 |
| 19/04/2019 |
3.52
|
206,280 | 3.46 | 3.53 | 3.45 | 0 | 10,000 | -0.0 |
| 18/04/2019 |
3.46
|
167,530 | 3.55 | 3.55 | 3.43 | 0 | 0 | 0 |
| 17/04/2019 |
3.55
|
212,720 | 3.54 | 3.63 | 3.54 | 0 | 0 | 0 |
| 16/04/2019 |
3.54
|
261,230 | 3.63 | 3.66 | 3.50 | 0 | 0 | 0 |
| 12/04/2019 |
3.63
|
933,150 | 3.40 | 3.63 | 3.45 | 0 | 0 | 0 |
| 11/04/2019 |
3.40
|
219,640 | 3.40 | 3.51 | 3.37 | 40 | 0 | 0.0 |
| 10/04/2019 |
3.40
|
85,960 | 3.41 | 3.41 | 3.33 | 0 | 1,000 | -0.0 |
| 09/04/2019 |
3.41
|
63,880 | 3.41 | 3.43 | 3.37 | 0 | 0 | 0 |
| 08/04/2019 |
3.41
|
110,050 | 3.40 | 3.42 | 3.36 | 0 | 0 | 0 |
| 05/04/2019 |
3.40
|
78,300 | 3.41 | 3.41 | 3.32 | 0 | 0 | 0 |
| 04/04/2019 |
3.41
|
136,680 | 3.37 | 3.50 | 3.35 | 0 | 0 | 0 |
| 03/04/2019 |
3.37
|
198,950 | 3.45 | 3.45 | 3.24 | 0 | 0 | 0 |
| 02/04/2019 |
3.45
|
226,870 | 3.47 | 3.54 | 3.37 | 0 | 30,000 | -0.1 |
| 01/04/2019 |
3.47
|
66,610 | 3.54 | 3.57 | 3.47 | 0 | 0 | 0 |
| 29/03/2019 |
3.54
|
239,660 | 3.52 | 3.62 | 3.45 | 0 | 0 | 0 |
| 28/03/2019 |
3.52
|
168,160 | 3.54 | 3.55 | 3.45 | 0 | 0 | 0 |
| 27/03/2019 |
3.54
|
132,330 | 3.59 | 3.62 | 3.54 | 0 | 0 | 0 |
| 26/03/2019 |
3.59
|
216,940 | 3.62 | 3.69 | 3.54 | 0 | 0 | 0 |
| 25/03/2019 |
3.62
|
679,440 | 3.44 | 3.67 | 3.21 | 0 | 0 | 0 |
| 22/03/2019 |
3.44
|
317,800 | 3.42 | 3.45 | 3.28 | 0 | 0 | 0 |
| 21/03/2019 |
3.42
|
533,570 | 3.64 | 3.64 | 3.42 | 0 | 0 | 0 |
| 20/03/2019 |
3.64
|
980,370 | 3.50 | 3.65 | 3.51 | 50,000 | 0 | 0.2 |
| 19/03/2019 |
3.50
|
1,115,200 | 3.27 | 3.50 | 3.45 | 0 | 0 | 0 |
| 18/03/2019 |
3.27
|
713,670 | 3.06 | 3.27 | 3.05 | 0 | 0 | 0 |
| 15/03/2019 |
3.06
|
139,030 | 3.06 | 3.10 | 3.05 | 0 | 0 | 0 |
| 14/03/2019 |
3.06
|
97,310 | 3.09 | 3.11 | 3.02 | 0 | 24,000 | -0.1 |
| 13/03/2019 |
3.09
|
52,980 | 3.08 | 3.09 | 3.06 | 0 | 0 | 0 |
| 12/03/2019 |
3.08
|
80,590 | 3.08 | 3.08 | 2.93 | 0 | 0 | 0 |
| 11/03/2019 |
3.08
|
94,700 | 3.09 | 3.11 | 3.06 | 0 | 0 | 0 |
| 08/03/2019 |
3.09
|
46,360 | 3.14 | 3.14 | 3.07 | 0 | 60 | -0.0 |
| 07/03/2019 |
3.14
|
209,330 | 3.07 | 3.15 | 3.05 | 0 | 10 | -0 |
| 06/03/2019 |
3.07
|
80,240 | 3.05 | 3.08 | 3.03 | 0 | 2,460 | -0.0 |
| 05/03/2019 |
3.05
|
279,340 | 3.01 | 3.10 | 2.98 | 870 | 0 | 0.0 |
| 04/03/2019 |
3.01
|
37,600 | 3.02 | 3.02 | 2.99 | 0 | 0 | 0 |
| 01/03/2019 |
3.02
|
35,190 | 2.98 | 3.04 | 2.94 | 16,000 | 0 | 0.1 |
| 28/02/2019 |
2.98
|
73,720 | 3.02 | 3.02 | 2.98 | 900 | 500 | 0.0 |
| 27/02/2019 |
3.02
|
76,440 | 3.00 | 3.02 | 2.98 | 0 | 0 | 0 |
| 26/02/2019 |
3.00
|
65,240 | 2.98 | 3.02 | 2.98 | 0 | 0 | 0 |
| 25/02/2019 |
2.98
|
59,310 | 3.01 | 3.01 | 2.98 | 0 | 0 | 0 |
| 22/02/2019 |
3.01
|
30,270 | 3.02 | 3.02 | 2.95 | 0 | 0 | 0 |
| 21/02/2019 |
3.02
|
19,780 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |