| 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) |
-0.14 | -1.45% | 1,338,800 | -798,400 | -8.0 |
9.50
9.77
9.51
|
|
2 tháng
(2025-10-06) |
-0.91 | -8.75% | 1,980,500 | -1,115,200 | -11.3 |
9.50
10.49
9.51
|
|
3 tháng
(2025-09-08) |
-1.45 | -13.17% | 2,478,600 | -1,243,800 | -12.7 |
9.50
10.98
9.51
|
|
6 tháng
(2025-06-09) |
-2.03 | -17.53% | 4,836,100 | -2,231,000 | -22.7 |
9.50
11.60
9.51
|
|
12 tháng
(2024-12-10) |
-1.78 | -15.77% | 6,751,300 | -2,258,707 | -23.2 |
9.50
11.99
9.51
|
|
24 tháng
(2023-12-18) |
-3.72 | -28.10% | 21,575,200 | -2,427,207 | -25.6 |
9.50
16.93
9.51
|
|
36 tháng
(2022-12-21) |
-0.32 | -3.23% | 28,581,100 | -2,826,937 | -29.0 |
9.50
16.93
9.51
|
|
60 tháng
(2020-12-31) |
0.31 | 3.38% | 42,815,140 | -2,928,577 | -20.7 |
8.74
16.93
9.51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/07/2019 |
7.50
|
1,010 | 7.39 | 7.56 | 7.47 | 0 | 0 | 0 |
| 12/07/2019 |
7.39
|
20,190 | 7.56 | 7.56 | 7.36 | 0 | 0 | 0 |
| 11/07/2019 |
7.56
|
6,250 | 7.56 | 7.64 | 7.50 | 0 | 0 | 0 |
| 10/07/2019 |
7.56
|
19,510 | 7.56 | 7.67 | 7.53 | 0 | 0 | 0 |
| 09/07/2019 |
7.56
|
33,650 | 7.53 | 7.70 | 7.53 | 0 | 0 | 0 |
| 08/07/2019 |
7.53
|
26,860 | 7.47 | 7.59 | 7.47 | 0 | 0 | 0 |
| 05/07/2019 |
7.47
|
55,850 | 7.42 | 7.47 | 7.42 | 2,000 | 0 | 0.0 |
| 04/07/2019 |
7.42
|
33,450 | 7.42 | 7.53 | 7.42 | 0 | 0 | 0 |
| 03/07/2019 |
7.42
|
44,160 | 7.36 | 7.42 | 7.36 | 0 | 0 | 0 |
| 02/07/2019 |
7.36
|
69,890 | 7.28 | 7.47 | 7.28 | 0 | 0 | 0 |
| 01/07/2019 |
7.28
|
11,150 | 7.19 | 7.30 | 7.19 | 0 | 0 | 0 |
| 28/06/2019 |
7.19
|
2,170 | 7.30 | 7.30 | 7.13 | 0 | 0 | 0 |
| 27/06/2019 |
7.30
|
16,860 | 7.42 | 7.42 | 7.19 | 0 | 0 | 0 |
| 26/06/2019 |
7.42
|
20,050 | 7.36 | 7.45 | 7.36 | 0 | 70 | -0.0 |
| 25/06/2019 |
7.36
|
21,690 | 7.36 | 7.47 | 7.28 | 0 | 0 | 0 |
| 24/06/2019 |
7.36
|
20,040 | 7.19 | 7.42 | 7.19 | 0 | 0 | 0 |
| 21/06/2019 |
7.19
|
26,360 | 7.13 | 7.28 | 7.19 | 7,300 | 0 | 0.1 |
| 20/06/2019 |
7.13
|
37,290 | 7.13 | 7.19 | 7.05 | 0 | 0 | 0 |
| 19/06/2019 |
7.13
|
31,110 | 7.08 | 7.19 | 7.02 | 0 | 0 | 0 |
| 18/06/2019 |
7.08
|
2,510 | 7.13 | 7.19 | 7.08 | 0 | 0 | 0 |
| 17/06/2019 |
7.13
|
5,180 | 7.05 | 7.13 | 7.05 | 3,000 | 0 | 0.0 |
| 14/06/2019 |
7.05
|
2,410 | 7.13 | 7.13 | 6.96 | 0 | 0 | 0 |
| 13/06/2019 |
7.13
|
9,000 | 7.02 | 7.13 | 6.94 | 0 | 0 | 0 |
| 12/06/2019 |
7.02
|
7,940 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
| 11/06/2019 |
7.05
|
10,510 | 7.08 | 7.08 | 7.02 | 0 | 0 | 0 |
| 10/06/2019 |
7.08
|
2,730 | 7.08 | 7.11 | 6.99 | 0 | 0 | 0 |
| 07/06/2019 |
7.08
|
11,660 | 7.02 | 7.08 | 6.91 | 10,000 | 0 | 0.1 |
| 06/06/2019 |
7.02
|
8,050 | 7.02 | 7.02 | 6.91 | 1,000 | 0 | 0.0 |
| 05/06/2019 |
7.02
|
9,110 | 7.02 | 7.02 | 6.96 | 0 | 0 | 0 |
| 04/06/2019 |
7.02
|
52,430 | 6.99 | 7.08 | 6.91 | 0 | 0 | 0 |
| 03/06/2019 |
6.99
|
3,700 | 7.13 | 7.13 | 6.99 | 0 | 0 | 0 |
| 31/05/2019 |
7.13
|
7,120 | 7.11 | 7.13 | 7.02 | 0 | 0 | 0 |
| 30/05/2019 |
7.11
|
8,980 | 7.08 | 7.13 | 6.99 | 0 | 0 | 0 |
| 29/05/2019 |
7.08
|
7,430 | 7.05 | 7.13 | 7.02 | 0 | 0 | 0 |
| 28/05/2019 |
7.05
|
6,900 | 7.11 | 7.19 | 6.96 | 0 | 1,120 | -0.0 |
| 27/05/2019 |
7.11
|
7,140 | 7.08 | 7.11 | 7.05 | 0 | 0 | 0 |
| 24/05/2019 |
7.08
|
7,340 | 7.08 | 7.08 | 6.96 | 0 | 0 | 0 |
| 23/05/2019 |
7.08
|
7,750 | 7.22 | 7.22 | 7.02 | 0 | 0 | 0 |
| 22/05/2019 |
7.22
|
11,330 | 7.25 | 7.25 | 7.08 | 10 | 0 | 0.0 |
| 21/05/2019 |
7.25
|
15,330 | 7.25 | 7.25 | 7.08 | 0 | 0 | 0 |
| 20/05/2019 |
7.25
|
18,040 | 7.25 | 7.25 | 6.96 | 0 | 0 | 0 |
| 17/05/2019 |
7.25
|
6,050 | 7.25 | 7.25 | 7.13 | 0 | 0 | 0 |
| 16/05/2019 |
7.25
|
4,450 | 7.25 | 7.28 | 7.25 | 0 | 0 | 0 |
| 15/05/2019 |
7.25
|
7,590 | 7.16 | 7.25 | 7.08 | 0 | 0 | 0 |
| 14/05/2019 |
7.16
|
4,680 | 7.11 | 7.16 | 7.08 | 620 | 0 | 0.0 |
| 13/05/2019 |
7.11
|
8,660 | 7.08 | 7.16 | 7.08 | 2,220 | 0 | 0.0 |
| 10/05/2019 |
7.08
|
1,350 | 6.85 | 7.08 | 6.82 | 0 | 0 | 0 |
| 09/05/2019 |
6.85
|
2,180 | 7.08 | 7.08 | 6.85 | 0 | 0 | 0 |
| 08/05/2019 |
7.08
|
54,810 | 6.96 | 7.11 | 6.91 | 0 | 0 | 0 |
| 07/05/2019 |
6.96
|
18,430 | 6.77 | 6.96 | 6.77 | 10 | 0 | 0.0 |
| 06/05/2019 |
6.77
|
26,750 | 7.13 | 7.13 | 6.77 | 0 | 0 | 0 |
| 03/05/2019 |
7.13
|
1,630 | 7.11 | 7.19 | 7.08 | 0 | 0 | 0 |
| 02/05/2019 |
7.11
|
15,570 | 7.11 | 7.19 | 7.08 | 0 | 0 | 0 |
| 26/04/2019 |
7.11
|
12,470 | 7.19 | 7.19 | 7.08 | 0 | 0 | 0 |
| 25/04/2019 |
7.19
|
27,830 | 7.08 | 7.19 | 6.96 | 0 | 24,810 | -0.3 |
| 24/04/2019 |
7.08
|
18,310 | 6.88 | 7.08 | 6.96 | 0 | 8,330 | -0.1 |
| 23/04/2019 |
6.88
|
64,810 | 7.19 | 7.22 | 6.88 | 30 | 0 | 0.0 |
| 22/04/2019 |
7.19
|
26,250 | 7.45 | 7.45 | 7.13 | 0 | 0 | 0 |
| 19/04/2019 |
7.45
|
11,750 | 7.45 | 7.45 | 7.39 | 0 | 0 | 0 |
| 18/04/2019 |
7.45
|
36,660 | 7.47 | 7.53 | 7.36 | 0 | 6,020 | -0.1 |
| 17/04/2019 |
7.47
|
23,180 | 7.47 | 7.59 | 7.47 | 2,000 | 0 | 0.0 |
| 16/04/2019 |
7.47
|
32,660 | 7.47 | 7.67 | 7.39 | 0 | 0 | 0 |
| 12/04/2019 |
7.47
|
17,610 | 7.56 | 7.56 | 7.47 | 0 | 0 | 0 |
| 11/04/2019 |
7.56
|
33,810 | 7.50 | 7.64 | 7.47 | 0 | 0 | 0 |
| 10/04/2019 |
7.50
|
17,660 | 7.50 | 7.53 | 7.47 | 7,000 | 0 | 0.1 |
| 09/04/2019 |
7.50
|
19,650 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 08/04/2019 |
7.70
|
30,630 | 7.70 | 7.76 | 7.56 | 10 | 0 | 0.0 |
| 05/04/2019 |
7.70
|
43,350 | 7.70 | 7.81 | 7.70 | 6,020 | 0 | 0.1 |
| 04/04/2019 |
7.70
|
27,690 | 7.59 | 7.76 | 7.62 | 0 | 0 | 0 |
| 03/04/2019 |
7.59
|
38,180 | 7.42 | 7.64 | 7.42 | 2,460 | 0 | 0.0 |
| 02/04/2019 |
7.42
|
50,390 | 7.42 | 7.53 | 7.42 | 14,140 | 0 | 0.2 |
| 01/04/2019 |
7.42
|
32,960 | 7.53 | 7.56 | 7.39 | 10 | 0 | 0.0 |
| 29/03/2019 |
7.53
|
58,300 | 7.53 | 7.56 | 7.50 | 13,760 | 10,000 | 0.0 |
| 28/03/2019 |
7.53
|
36,520 | 7.59 | 7.59 | 7.42 | 3,000 | 0 | 0.0 |
| 27/03/2019 |
7.59
|
16,150 | 7.42 | 7.62 | 7.42 | 0 | 0 | 0 |
| 26/03/2019 |
7.42
|
66,160 | 7.42 | 7.59 | 7.36 | 0 | 0 | 0 |
| 25/03/2019 |
7.42
|
78,870 | 7.70 | 7.70 | 7.39 | 0 | 0 | 0 |
| 22/03/2019 |
7.70
|
73,530 | 7.59 | 7.70 | 7.59 | 0 | 0 | 0 |
| 21/03/2019 |
7.59
|
113,080 | 7.98 | 8.07 | 7.59 | 0 | 1,370 | -0.0 |
| 20/03/2019 |
7.98
|
199,280 | 7.47 | 7.98 | 7.47 | 0 | 0 | 0 |
| 19/03/2019 |
7.47
|
195,630 | 7.53 | 7.73 | 7.36 | 0 | 0 | 0 |
| 18/03/2019 |
7.53
|
162,170 | 7.76 | 7.98 | 7.42 | 3,300 | 0 | 0.0 |
| 15/03/2019 |
7.76
|
131,760 | 8.21 | 8.21 | 7.76 | 0 | 0 | 0 |
| 14/03/2019 |
8.21
|
40,000 | 8.18 | 8.32 | 7.93 | 0 | 0 | 0 |
| 13/03/2019 |
8.18
|
113,230 | 8.55 | 8.72 | 8.18 | 0 | 30 | -0.0 |
| 12/03/2019 |
8.55
|
318,370 | 8.04 | 8.58 | 7.93 | 0 | 0 | 0 |
| 11/03/2019 |
8.04
|
53,970 | 7.93 | 8.07 | 7.81 | 5,240 | 0 | 0.1 |
| 08/03/2019 |
7.93
|
48,710 | 8.27 | 8.27 | 7.93 | 0 | 0 | 0 |
| 07/03/2019 |
8.27
|
99,860 | 8.27 | 8.35 | 7.98 | 10,030 | 0 | 0.1 |
| 06/03/2019 |
8.27
|
158,520 | 7.87 | 8.27 | 7.87 | 0 | 300 | -0.0 |
| 05/03/2019 |
7.87
|
36,740 | 7.93 | 7.98 | 7.76 | 0 | 0 | 0 |
| 04/03/2019 |
7.93
|
59,920 | 7.70 | 7.95 | 7.70 | 0 | 0 | 0 |
| 01/03/2019 |
7.70
|
19,570 | 7.70 | 7.76 | 7.36 | 0 | 0 | 0 |
| 28/02/2019 |
7.70
|
37,020 | 7.76 | 7.76 | 7.59 | 0 | 0 | 0 |
| 27/02/2019 |
7.76
|
51,490 | 7.81 | 7.87 | 7.67 | 0 | 0 | 0 |
| 26/02/2019 |
7.81
|
88,610 | 7.36 | 7.81 | 7.36 | 0 | 300 | -0.0 |
| 25/02/2019 |
7.36
|
39,520 | 7.42 | 7.59 | 7.30 | 0 | 0 | 0 |
| 22/02/2019 |
7.42
|
113,980 | 7.59 | 7.59 | 7.36 | 0 | 0 | 0 |
| 21/02/2019 |
7.59
|
34,070 | 7.67 | 7.73 | 7.53 | 0 | 0 | 0 |
| 20/02/2019 |
7.67
|
27,410 | 7.73 | 7.73 | 7.59 | 0 | 0 | 0 |