| 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 | -6.02% | 3,757,900 | -43,100 | -1.4 |
30.70
33.30
31.20
|
|
2 tháng
(2025-10-06) |
-6.39 | -17.01% | 10,659,000 | -43,900 | -1.7 |
30.70
37.59
31.20
|
|
3 tháng
(2025-09-08) |
-6.10 | -16.36% | 17,199,800 | -80,000 | -3.0 |
30.70
38.08
31.20
|
|
6 tháng
(2025-06-09) |
0.25 | 0.79% | 85,060,600 | -265,900 | -9.8 |
30.66
42.18
31.20
|
|
12 tháng
(2024-12-10) |
-6.98 | -18.28% | 164,473,190 | -600,160 | -19.1 |
26.17
42.18
31.20
|
|
24 tháng
(2023-12-18) |
7.06 | 29.24% | 338,214,646 | -5,385,887 | -189.2 |
23.95
45.89
31.20
|
|
36 tháng
(2022-12-21) |
14.33 | 84.93% | 424,356,074 | -4,390,394 | -157.9 |
15.12
45.89
31.20
|
|
60 tháng
(2020-12-31) |
15.47 | 98.41% | 722,526,651 | -11,436,306 | -315.8 |
10.69
45.89
31.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/07/2019 |
8.62
|
12,700 | 8.62 | 8.62 | 8.47 | 5,000 | 7,000 | -0.0 |
| 15/07/2019 |
8.62
|
31,180 | 8.70 | 8.70 | 8.47 | 9,000 | 18,060 | -0.1 |
| 12/07/2019 |
8.70
|
54,010 | 8.70 | 8.70 | 8.47 | 20,600 | 40,000 | -0.2 |
| 11/07/2019 |
8.70
|
49,200 | 8.70 | 8.70 | 8.47 | 14,000 | 35,000 | -0.2 |
| 10/07/2019 |
8.70
|
3,000 | 8.62 | 8.70 | 8.62 | 2,000 | 0 | 0.0 |
| 09/07/2019 |
8.62
|
24,500 | 8.70 | 8.70 | 8.47 | 6,000 | 18,000 | -0.1 |
| 08/07/2019 |
8.70
|
33,500 | 8.70 | 8.70 | 8.47 | 5,000 | 25,000 | -0.2 |
| 05/07/2019 |
8.70
|
27,000 | 8.77 | 8.77 | 8.47 | 7,800 | 10,000 | -0.0 |
| 04/07/2019 |
8.77
|
31,496 | 8.77 | 8.77 | 8.54 | 11,000 | 18,000 | -0.1 |
| 03/07/2019 |
8.77
|
22,210 | 8.77 | 8.77 | 8.54 | 12,000 | 10,000 | 0.0 |
| 02/07/2019 |
8.77
|
36,300 | 8.70 | 8.77 | 8.54 | 7,500 | 23,100 | -0.2 |
| 01/07/2019 |
8.70
|
25,010 | 8.62 | 8.70 | 8.54 | 7,000 | 18,010 | -0.1 |
| 28/06/2019 |
8.62
|
27,000 | 8.70 | 8.70 | 8.54 | 12,000 | 12,000 | 0.0 |
| 27/06/2019 |
8.70
|
38,400 | 8.85 | 8.85 | 8.70 | 6,500 | 21,700 | -0.2 |
| 26/06/2019 |
8.85
|
26,600 | 8.93 | 8.93 | 8.70 | 12,000 | 13,600 | -0.0 |
| 25/06/2019 |
8.93
|
20,100 | 8.93 | 8.93 | 8.70 | 8,000 | 12,000 | -0.0 |
| 24/06/2019 |
8.93
|
26,000 | 8.93 | 8.93 | 8.70 | 8,000 | 18,000 | -0.1 |
| 21/06/2019 |
8.93
|
26,010 | 8.93 | 8.93 | 8.70 | 6,200 | 12,210 | -0.1 |
| 20/06/2019 |
8.93
|
16,200 | 8.93 | 8.93 | 8.70 | 4,900 | 11,000 | -0.1 |
| 19/06/2019 |
8.93
|
20,000 | 8.93 | 8.93 | 8.70 | 9,000 | 6,000 | 0.0 |
| 18/06/2019 |
8.93
|
39,000 | 8.93 | 8.93 | 8.70 | 4,000 | 35,500 | -0.4 |
| 17/06/2019 |
8.93
|
10,100 | 8.93 | 8.93 | 8.70 | 2,000 | 8,000 | -0.1 |
| 14/06/2019 |
8.93
|
22,400 | 8.85 | 8.93 | 8.77 | 9,100 | 11,000 | -0.0 |
| 13/06/2019 |
8.85
|
13,000 | 9.01 | 9.01 | 8.85 | 4,500 | 7,000 | -0.0 |
| 12/06/2019 |
9.01
|
1,000 | 9.01 | 9.01 | 9.01 | 1,000 | 0 | 0.0 |
| 11/06/2019 |
9.01
|
20,511 | 9.16 | 9.16 | 8.93 | 6,500 | 5,000 | 0.0 |
| 10/06/2019 |
9.16
|
9,000 | 9.16 | 9.16 | 8.93 | 4,000 | 3,000 | 0.0 |
| 07/06/2019 |
9.16
|
9,329 | 9.08 | 9.16 | 9.01 | 5,000 | 4,000 | 0.0 |
| 06/06/2019 |
9.08
|
2,000 | 9.08 | 9.08 | 9.08 | 2,000 | 0 | 0.0 |
| 05/06/2019 |
9.08
|
21,300 | 9.08 | 9.24 | 8.93 | 7,000 | 11,400 | -0.1 |
| 04/06/2019 |
9.08
|
8,000 | 9.08 | 9.16 | 9.01 | 6,000 | 1,500 | 0.1 |
| 03/06/2019 |
9.08
|
8,410 | 8.93 | 9.08 | 8.93 | 7,100 | 0 | 0.1 |
| 31/05/2019 |
8.93
|
16,400 | 9.16 | 9.16 | 8.93 | 9,000 | 6,000 | 0.0 |
| 30/05/2019 |
9.16
|
11,358 | 9.24 | 9.24 | 9.01 | 2,000 | 8,000 | -0.1 |
| 29/05/2019 |
9.24
|
20,300 | 9.24 | 9.24 | 8.85 | 8,000 | 5,000 | 0.0 |
| 28/05/2019 |
9.24
|
17,810 | 9.24 | 9.24 | 8.31 | 3,100 | 9,000 | -0.1 |
| 27/05/2019 |
9.24
|
22,600 | 9.31 | 9.31 | 9.16 | 12,000 | 8,000 | 0.0 |
| 24/05/2019 |
9.31
|
16,600 | 9.31 | 9.31 | 9.24 | 10,500 | 0 | 0 |
| 23/05/2019 |
9.31
|
9,600 | 9.31 | 9.31 | 9.24 | 8,500 | 0 | 0 |
| 22/05/2019 |
9.31
|
21,451 | 9.24 | 9.39 | 9.24 | 5,100 | 0 | 0 |
| 21/05/2019 |
9.24
|
26,400 | 9.47 | 9.47 | 9.24 | 13,000 | 10,800 | 0.0 |
| 20/05/2019 |
9.47
|
25,300 | 9.47 | 9.47 | 9.24 | 13,000 | 10,800 | 0.0 |
| 17/05/2019 |
9.47
|
27,100 | 9.47 | 9.47 | 9.24 | 12,000 | 15,000 | -0.0 |
| 16/05/2019 |
9.47
|
41,024 | 9.47 | 9.47 | 9.24 | 16,600 | 28,000 | -0.1 |
| 15/05/2019 |
9.47
|
20,600 | 9.39 | 9.47 | 9.24 | 6,000 | 13,000 | -0.1 |
| 14/05/2019 |
9.39
|
22,600 | 9.39 | 9.39 | 9.24 | 6,000 | 12,000 | -0.1 |
| 13/05/2019 |
9.39
|
12,800 | 9.39 | 9.39 | 9.31 | 6,000 | 5,000 | 0.0 |
| 10/05/2019 |
9.39
|
38,000 | 9.39 | 9.39 | 9.24 | 15,000 | 12,500 | 0.0 |
| 09/05/2019 |
9.39
|
21,070 | 9.47 | 9.47 | 9.31 | 16,000 | 10,000 | 0.1 |
| 08/05/2019 |
9.47
|
46,450 | 9.47 | 9.47 | 9.24 | 34,000 | 17,000 | 0.2 |
| 07/05/2019 |
9.47
|
41,400 | 9.47 | 9.47 | 9.31 | 18,000 | 10,000 | 0.1 |
| 06/05/2019 |
9.47
|
28,000 | 9.54 | 9.54 | 9.24 | 12,500 | 9,500 | 0.0 |
| 03/05/2019 |
9.54
|
23,000 | 9.62 | 9.62 | 9.39 | 12,700 | 8,000 | 0.1 |
| 02/05/2019 |
9.62
|
45,900 | 9.62 | 9.62 | 9.31 | 10,000 | 26,000 | -0.2 |
| 26/04/2019 |
9.62
|
22,500 | 9.62 | 9.62 | 9.47 | 8,000 | 5,000 | 0.0 |
| 25/04/2019 |
9.62
|
17,200 | 9.62 | 9.62 | 9.47 | 4,000 | 11,000 | -0.1 |
| 24/04/2019 |
9.62
|
57,800 | 9.62 | 9.62 | 9.47 | 8,000 | 24,000 | -0.2 |
| 23/04/2019 |
9.62
|
45,000 | 9.62 | 9.62 | 9.47 | 7,500 | 20,000 | -0.2 |
| 22/04/2019 |
9.62
|
33,400 | 9.62 | 9.62 | 9.47 | 12,000 | 6,000 | 0.1 |
| 19/04/2019 |
9.62
|
20,996 | 9.62 | 9.62 | 9.54 | 13,000 | 0 | 0.2 |
| 18/04/2019 |
9.62
|
22,350 | 9.62 | 9.62 | 9.47 | 16,100 | 4,000 | 0.2 |
| 17/04/2019 |
9.62
|
54,658 | 9.62 | 9.70 | 9.24 | 14,500 | 36,400 | -0.3 |
| 16/04/2019 |
9.62
|
27,100 | 9.70 | 9.70 | 9.54 | 13,600 | 7,500 | 0.1 |
| 12/04/2019 |
9.70
|
40,410 | 9.70 | 9.70 | 9.54 | 26,500 | 25,000 | 0.0 |
| 11/04/2019 |
9.70
|
26,700 | 9.62 | 9.70 | 9.54 | 14,000 | 12,000 | 0.0 |
| 10/04/2019 |
9.62
|
26,330 | 9.70 | 9.70 | 9.54 | 12,000 | 12,000 | 0.0 |
| 09/04/2019 |
9.70
|
34,900 | 9.70 | 9.70 | 9.54 | 12,800 | 18,500 | -0.1 |
| 08/04/2019 |
9.70
|
24,430 | 9.70 | 9.70 | 9.54 | 5,000 | 17,000 | -0.1 |
| 05/04/2019 |
9.70
|
33,108 | 9.54 | 9.78 | 9.47 | 10,100 | 14,000 | -0.0 |
| 04/04/2019 |
9.54
|
62,780 | 9.70 | 9.70 | 9.54 | 4,500 | 24,000 | -0.2 |
| 03/04/2019 |
9.70
|
17,040 | 9.78 | 9.78 | 9.62 | 7,000 | 7,500 | -0.0 |
| 02/04/2019 |
9.78
|
17,000 | 9.85 | 9.85 | 9.62 | 5,500 | 10,000 | -0.1 |
| 01/04/2019 |
9.85
|
15,500 | 9.85 | 9.85 | 9.70 | 4,000 | 0 | 0.1 |
| 29/03/2019 |
9.85
|
28,700 | 9.85 | 9.85 | 9.62 | 13,000 | 19,000 | -0.1 |
| 28/03/2019 |
9.85
|
17,200 | 9.85 | 9.85 | 9.62 | 9,500 | 6,500 | 0.0 |
| 27/03/2019 |
9.85
|
6,499 | 9.78 | 9.85 | 9.78 | 5,000 | 1,600 | 0.0 |
| 26/03/2019 |
9.78
|
8,520 | 9.78 | 9.78 | 9.70 | 98,800 | 0 | 1.1 |
| 25/03/2019 |
9.78
|
11,700 | 9.85 | 9.85 | 9.62 | 9,000 | 0 | 0.1 |
| 22/03/2019 |
9.85
|
24,020 | 9.85 | 9.85 | 9.54 | 17,000 | 7,000 | 0.1 |
| 21/03/2019 |
9.85
|
37,550 | 9.85 | 10.01 | 9.70 | 17,500 | 8,800 | 0.1 |
| 20/03/2019 |
9.85
|
44,811 | 9.93 | 9.93 | 9.70 | 8,000 | 14,500 | -0.1 |
| 19/03/2019 |
9.93
|
39,900 | 9.85 | 9.93 | 9.70 | 9,400 | 21,000 | -0.1 |
| 18/03/2019 |
9.85
|
38,000 | 9.93 | 9.93 | 9.78 | 3,000 | 32,500 | -0.4 |
| 15/03/2019 |
9.93
|
61,800 | 10.01 | 10.01 | 9.78 | 9,000 | 43,000 | -0.4 |
| 14/03/2019 |
10.01
|
32,300 | 10.01 | 10.01 | 9.85 | 6,000 | 19,000 | -0.2 |
| 13/03/2019 |
10.01
|
39,624 | 10.08 | 10.16 | 9.85 | 5,000 | 32,500 | -0.4 |
| 12/03/2019 |
10.08
|
32,530 | 10.08 | 10.39 | 9.78 | 7,400 | 20,000 | -0.2 |
| 11/03/2019 |
10.08
|
6,408 | 10.01 | 11.01 | 10.08 | 4,700 | 0 | 0.1 |
| 08/03/2019 |
10.01
|
86,300 | 9.93 | 10.39 | 9.70 | 51,200 | 50,100 | 0.0 |
| 07/03/2019 |
9.93
|
32,543 | 10.01 | 10.01 | 9.70 | 3,000 | 12,500 | -0.1 |
| 06/03/2019 |
10.01
|
29,800 | 10.08 | 10.08 | 9.78 | 4,300 | 5,000 | -0.0 |
| 05/03/2019 |
10.08
|
65,330 | 10.08 | 10.16 | 9.70 | 30,200 | 40,400 | -0.1 |
| 04/03/2019 |
10.08
|
22,900 | 9.78 | 10.62 | 10.01 | 2,900 | 8,100 | -0.1 |
| 01/03/2019 |
9.78
|
4,233 | 10.08 | 10.08 | 9.70 | 100 | 0 | 0.0 |
| 28/02/2019 |
10.08
|
42,012 | 10.08 | 10.08 | 9.78 | 27,400 | 5,000 | 0.3 |
| 27/02/2019 |
10.08
|
74,500 | 10.08 | 10.24 | 10.01 | 34,800 | 30,000 | 0.1 |
| 26/02/2019 |
10.08
|
175,800 | 9.31 | 10.24 | 9.24 | 14,600 | 59,000 | -0.6 |
| 25/02/2019 |
9.31
|
157,530 | 9.01 | 9.31 | 8.93 | 9,000 | 56,000 | -0.6 |
| 22/02/2019 |
9.01
|
96,800 | 9.08 | 9.08 | 8.93 | 9,300 | 55,000 | -0.5 |
| 21/02/2019 |
9.08
|
64,300 | 9.08 | 9.08 | 8.93 | 14,000 | 39,000 | -0.3 |