| 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) |
-1.70 | -4.73% | 41,280,500 | -5,253,200 | -183.2 |
33.55
35.95
34.20
|
|
2 tháng
(2025-10-06) |
-2.10 | -5.78% | 109,480,900 | -11,990,300 | -425.0 |
32
36.70
34.20
|
|
3 tháng
(2025-09-08) |
-3.45 | -9.15% | 161,236,300 | -15,841,100 | -566.6 |
32
39.70
34.20
|
|
6 tháng
(2025-06-09) |
2.70 | 8.57% | 531,289,400 | -6,630,300 | -205.9 |
31.55
43.35
34.20
|
|
12 tháng
(2024-12-10) |
-0.98 | -2.78% | 806,408,900 | -12,180,281 | -396.9 |
23.80
43.35
34.20
|
|
24 tháng
(2023-12-18) |
6.55 | 23.65% | 1,796,432,000 | -35,470,282 | -1,221.0 |
23.80
43.35
34.20
|
|
36 tháng
(2022-12-21) |
12.18 | 55.16% | 2,690,582,100 | -42,596,153 | -1,389.8 |
18.89
43.35
34.20
|
|
60 tháng
(2020-12-31) |
23.90 | 231.06% | 5,303,878,220 | 7,725,176 | 304.7 |
8.72
43.35
34.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/07/2019 |
5.04
|
126,830 | 5.04 | 5.06 | 5.03 | 0 | 0 | 0 |
| 15/07/2019 |
5.04
|
121,560 | 5.04 | 5.06 | 5.03 | 0 | 0 | 0 |
| 12/07/2019 |
5.04
|
79,710 | 5.04 | 5.06 | 5.03 | 0 | 0 | 0 |
| 11/07/2019 |
5.04
|
229,980 | 5.03 | 5.06 | 5.02 | 0 | 0 | 0 |
| 10/07/2019 |
5.03
|
77,340 | 5.06 | 5.08 | 5.03 | 0 | 0 | 0 |
| 09/07/2019 |
5.06
|
391,370 | 5.04 | 5.06 | 5.00 | 0 | 0 | 0 |
| 08/07/2019 |
5.04
|
113,360 | 5.05 | 5.07 | 5.03 | 0 | 0 | 0 |
| 05/07/2019 |
5.05
|
191,530 | 5.09 | 5.09 | 5.05 | 0 | 0 | 0 |
| 04/07/2019 |
5.09
|
192,660 | 5.08 | 5.10 | 5.06 | 0 | 0 | 0 |
| 03/07/2019 |
5.08
|
232,260 | 5.07 | 5.13 | 5.06 | 0 | 105,620 | -0.9 |
| 02/07/2019 |
5.07
|
351,150 | 5.18 | 5.18 | 5.06 | 0 | 106,000 | -0.9 |
| 01/07/2019 |
5.18
|
329,370 | 5.34 | 5.34 | 5.09 | 400 | 0 | 0.0 |
| 28/06/2019 |
5.34
|
429,530 | 5.02 | 5.34 | 4.99 | 0 | 240 | -0.0 |
| 27/06/2019 |
5.02
|
405,230 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 |
| 26/06/2019 |
5.08
|
346,810 | 5.10 | 5.10 | 5.06 | 0 | 45,000 | -0.4 |
| 25/06/2019 |
5.10
|
304,460 | 5.13 | 5.15 | 5.09 | 0 | 66,000 | -0.5 |
| 24/06/2019 |
5.13
|
157,810 | 5.14 | 5.18 | 5.13 | 0 | 38,000 | -0.3 |
| 21/06/2019 |
5.14
|
243,330 | 5.15 | 5.15 | 5.13 | 0 | 59,000 | -0.5 |
| 20/06/2019 |
5.15
|
250,290 | 5.18 | 5.18 | 5.15 | 0 | 59,120 | -0.5 |
| 19/06/2019 |
5.18
|
130,300 | 5.15 | 5.21 | 5.15 | 0 | 7,330 | -0.1 |
| 18/06/2019 |
5.15
|
88,050 | 5.18 | 5.18 | 5.15 | 0 | 0 | 0 |
| 17/06/2019 |
5.18
|
507,500 | 5.21 | 5.23 | 5.18 | 0 | 0 | 0 |
| 14/06/2019 |
5.21
|
341,540 | 5.19 | 5.21 | 5.14 | 0 | 0 | 0 |
| 13/06/2019 |
5.19
|
246,670 | 5.19 | 5.19 | 5.14 | 0 | 0 | 0 |
| 12/06/2019 |
5.19
|
449,860 | 5.21 | 5.24 | 5.18 | 100 | 0 | 0.0 |
| 11/06/2019 |
5.21
|
168,310 | 5.21 | 5.23 | 5.21 | 0 | 0 | 0 |
| 10/06/2019 |
5.21
|
360,680 | 5.21 | 5.24 | 5.21 | 0 | 104,180 | -0.9 |
| 07/06/2019 |
5.21
|
315,100 | 5.21 | 5.29 | 5.21 | 30,000 | 0 | 0.3 |
| 06/06/2019 |
5.21
|
171,930 | 5.25 | 5.28 | 5.21 | 0 | 0 | 0 |
| 05/06/2019 |
5.25
|
179,710 | 5.26 | 5.31 | 5.25 | 200 | 0 | 0.0 |
| 04/06/2019 |
5.26
|
517,370 | 5.26 | 5.28 | 5.24 | 0 | 266,680 | -2.2 |
| 03/06/2019 |
5.26
|
257,270 | 5.34 | 5.35 | 5.26 | 0 | 0 | 0 |
| 31/05/2019 |
5.34
|
157,530 | 5.36 | 5.36 | 5.31 | 0 | 200 | -0.0 |
| 30/05/2019 |
5.36
|
58,760 | 5.38 | 5.38 | 5.34 | 0 | 0 | 0 |
| 29/05/2019 |
5.38
|
176,840 | 5.33 | 5.40 | 5.32 | 0 | 0 | 0 |
| 28/05/2019 |
5.33
|
184,020 | 5.34 | 5.38 | 5.31 | 0 | 0 | 0 |
| 27/05/2019 |
5.34
|
227,080 | 5.38 | 5.41 | 5.33 | 0 | 0 | 0 |
| 24/05/2019 |
5.38
|
177,550 | 5.43 | 5.43 | 5.38 | 0 | 0 | 0 |
| 23/05/2019 |
5.43
|
112,540 | 5.40 | 5.43 | 5.38 | 0 | 0 | 0 |
| 22/05/2019 |
5.40
|
418,670 | 5.40 | 5.50 | 5.37 | 0 | 200 | -0.0 |
| 21/05/2019 |
5.40
|
210,620 | 5.42 | 5.43 | 5.40 | 0 | 0 | 0 |
| 20/05/2019 |
5.42
|
308,250 | 5.38 | 5.44 | 5.35 | 0 | 0 | 0 |
| 17/05/2019 |
5.38
|
184,800 | 5.38 | 5.40 | 5.38 | 0 | 10,000 | -0.1 |
| 16/05/2019 |
5.38
|
134,930 | 5.37 | 5.40 | 5.35 | 0 | 0 | 0 |
| 15/05/2019 |
5.37
|
350,240 | 5.33 | 5.40 | 5.33 | 0 | 0 | 0 |
| 14/05/2019 |
5.33
|
142,760 | 5.38 | 5.38 | 5.31 | 400 | 100 | 0.0 |
| 13/05/2019 |
5.38
|
257,400 | 5.29 | 5.53 | 5.29 | 0 | 0 | 0 |
| 10/05/2019 |
5.29
|
184,470 | 5.28 | 5.31 | 5.27 | 0 | 0 | 0 |
| 09/05/2019 |
5.28
|
138,020 | 5.27 | 5.32 | 5.26 | 0 | 0 | 0 |
| 08/05/2019 |
5.27
|
149,270 | 5.32 | 5.32 | 5.27 | 0 | 400 | -0.0 |
| 07/05/2019 |
5.32
|
157,950 | 5.30 | 5.35 | 5.28 | 0 | 0 | 0 |
| 06/05/2019 |
5.30
|
648,060 | 5.32 | 5.32 | 5.26 | 100 | 300 | -0.0 |
| 03/05/2019 |
5.32
|
765,240 | 5.40 | 5.40 | 5.28 | 0 | 164,160 | -1.4 |
| 02/05/2019 |
5.40
|
564,920 | 5.50 | 5.53 | 5.40 | 0 | 264,820 | -2.3 |
| 26/04/2019 |
5.50
|
273,400 | 5.48 | 5.56 | 5.48 | 0 | 200 | -0.0 |
| 25/04/2019 |
5.48
|
89,910 | 5.51 | 5.53 | 5.48 | 0 | 0 | 0 |
| 24/04/2019 |
5.51
|
207,820 | 5.48 | 5.52 | 5.48 | 0 | 0 | 0 |
| 23/04/2019 |
5.48
|
99,400 | 5.44 | 5.52 | 5.44 | 0 | 0 | 0 |
| 22/04/2019 |
5.44
|
166,290 | 5.50 | 5.51 | 5.44 | 0 | 0 | 0 |
| 19/04/2019 |
5.50
|
326,410 | 5.46 | 5.53 | 5.46 | 0 | 0 | 0 |
| 18/04/2019 |
5.46
|
380,430 | 5.51 | 5.52 | 5.46 | 10,000 | 0 | 0.1 |
| 17/04/2019 |
5.51
|
685,330 | 5.57 | 5.57 | 5.51 | 0 | 154,530 | -1.4 |
| 16/04/2019 |
5.57
|
639,490 | 5.64 | 5.65 | 5.57 | 920 | 261,650 | -2.3 |
| 12/04/2019 |
5.64
|
167,220 | 5.65 | 5.68 | 5.63 | 0 | 0 | 0 |
| 11/04/2019 |
5.65
|
218,380 | 5.65 | 5.68 | 5.64 | 0 | 0 | 0 |
| 10/04/2019 |
5.65
|
315,900 | 5.65 | 5.70 | 5.64 | 0 | 0 | 0 |
| 09/04/2019 |
5.65
|
494,660 | 5.68 | 5.71 | 5.65 | 200 | 0 | 0.0 |
| 08/04/2019 |
5.68
|
381,900 | 5.72 | 5.75 | 5.68 | 0 | 0 | 0 |
| 05/04/2019 |
5.72
|
150,880 | 5.72 | 5.74 | 5.68 | 0 | 0 | 0 |
| 04/04/2019 |
5.72
|
615,970 | 5.69 | 5.75 | 5.70 | 0 | 427,460 | -3.9 |
| 03/04/2019 |
5.69
|
573,840 | 5.74 | 5.74 | 5.69 | 0 | 257,720 | -2.3 |
| 02/04/2019 |
5.74
|
582,870 | 5.68 | 5.80 | 5.69 | 0 | 200 | -0.0 |
| 01/04/2019 |
5.68
|
176,260 | 5.65 | 5.70 | 5.65 | 3,000 | 0 | 0.0 |
| 29/03/2019 |
5.65
|
218,480 | 5.65 | 5.69 | 5.65 | 15,000 | 0 | 0.1 |
| 28/03/2019 |
5.65
|
195,410 | 5.68 | 5.73 | 5.65 | 0 | 0 | 0 |
| 27/03/2019 |
5.68
|
258,190 | 5.63 | 5.70 | 5.63 | 0 | 0 | 0 |
| 26/03/2019 |
5.63
|
244,260 | 5.65 | 5.72 | 5.63 | 1,600 | 100 | 0.0 |
| 25/03/2019 |
5.65
|
776,690 | 5.72 | 5.72 | 5.63 | 700 | 0 | 0.0 |
| 22/03/2019 |
5.72
|
704,720 | 5.73 | 5.77 | 5.69 | 0 | 200 | -0.0 |
| 21/03/2019 |
5.73
|
1,267,590 | 5.85 | 5.85 | 5.73 | 66,200 | 0 | 0.6 |
| 20/03/2019 |
5.85
|
550,670 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 19/03/2019 |
5.90
|
1,056,920 | 5.99 | 6.00 | 5.84 | 300 | 409,600 | -3.9 |
| 18/03/2019 |
5.99
|
2,024,450 | 5.83 | 6.00 | 5.84 | 1,100 | 0 | 0.0 |
| 15/03/2019 |
5.83
|
725,710 | 5.78 | 5.90 | 5.77 | 25,780 | 400 | 0.2 |
| 14/03/2019 |
5.78
|
321,010 | 5.78 | 5.80 | 5.76 | 30,120 | 0 | 0.3 |
| 13/03/2019 |
5.78
|
414,220 | 5.80 | 5.83 | 5.78 | 53,210 | 0 | 0.5 |
| 12/03/2019 |
5.80
|
642,380 | 5.76 | 5.83 | 5.75 | 32,000 | 0 | 0.3 |
| 11/03/2019 |
5.76
|
223,730 | 5.78 | 5.82 | 5.73 | 0 | 0 | 0 |
| 08/03/2019 |
5.78
|
542,180 | 5.75 | 5.79 | 5.72 | 0 | 0 | 0 |
| 07/03/2019 |
5.75
|
926,640 | 5.81 | 5.81 | 5.73 | 1,000 | 422,840 | -3.9 |
| 06/03/2019 |
5.81
|
425,850 | 5.86 | 5.90 | 5.78 | 5,100 | 0 | 0.0 |
| 05/03/2019 |
5.86
|
1,282,400 | 5.80 | 5.94 | 5.78 | 0 | 0 | 0 |
| 04/03/2019 |
5.80
|
1,236,420 | 5.65 | 5.80 | 5.64 | 0 | 133,840 | -1.2 |
| 01/03/2019 |
5.65
|
552,060 | 5.62 | 5.65 | 5.62 | 0 | 0 | 0 |
| 28/02/2019 |
5.62
|
307,730 | 5.65 | 5.67 | 5.62 | 0 | 0 | 0 |
| 27/02/2019 |
5.65
|
477,510 | 5.68 | 5.71 | 5.65 | 0 | 0 | 0 |
| 26/02/2019 |
5.68
|
598,490 | 5.72 | 5.72 | 5.65 | 7,130 | 0 | 0.1 |
| 25/02/2019 |
5.72
|
453,480 | 5.73 | 5.78 | 5.70 | 0 | 0 | 0 |
| 22/02/2019 |
5.73
|
821,720 | 5.62 | 5.78 | 5.59 | 200 | 200 | -0 |
| 21/02/2019 |
5.62
|
1,441,030 | 5.73 | 5.75 | 5.61 | 0 | 731,300 | -6.6 |