| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
3.10 | 9.48% | 72,009,200 | 776,600 | 25.7 |
32.70
37.95
36
|
|
2 tháng
(2025-12-01) |
2.10 | 6.23% | 93,533,800 | 627,800 | 20.3 |
31.80
37.95
36
|
|
3 tháng
(2025-10-30) |
0.50 | 1.42% | 140,095,300 | -4,914,900 | -173.3 |
31.80
37.95
36
|
|
6 tháng
(2025-08-01) |
0.05 | 0.14% | 422,141,500 | -6,389,200 | -193.1 |
31.80
43.35
36
|
|
12 tháng
(2025-02-03) |
3.73 | 11.64% | 829,781,700 | -9,453,222 | -300.2 |
23.80
43.35
36
|
|
24 tháng
(2024-02-15) |
5.32 | 17.46% | 1,784,671,700 | -33,113,752 | -1,150.0 |
23.80
43.35
36
|
|
36 tháng
(2023-02-13) |
15.44 | 75.86% | 2,710,476,500 | -37,805,363 | -1,260.5 |
18.89
43.35
36
|
|
60 tháng
(2021-02-23) |
25.71 | 254.91% | 5,278,481,800 | 10,435,766 | 349.1 |
9.90
43.35
36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2019 |
5.24
|
341,290 | 5.29 | 5.31 | 5.24 | 340 | 0 | 0.0 |
| 04/09/2019 |
5.29
|
618,870 | 5.32 | 5.34 | 5.26 | 5,000 | 160,480 | -1.3 |
| 03/09/2019 |
5.32
|
1,409,790 | 5.14 | 5.40 | 5.28 | 0 | 0 | 0 |
| 30/08/2019 |
5.14
|
347,720 | 5.09 | 5.14 | 5.09 | 0 | 0 | 0 |
| 29/08/2019 |
5.09
|
145,570 | 5.09 | 5.12 | 5.09 | 0 | 0 | 0 |
| 28/08/2019 |
5.09
|
203,710 | 5.06 | 5.10 | 5.05 | 0 | 0 | 0 |
| 27/08/2019 |
5.06
|
158,670 | 5.05 | 5.15 | 5.05 | 0 | 0 | 0 |
| 26/08/2019 |
5.05
|
105,130 | 5.12 | 5.12 | 5.05 | 0 | 0 | 0 |
| 23/08/2019 |
5.12
|
68,180 | 5.09 | 5.13 | 5.06 | 0 | 0 | 0 |
| 22/08/2019 |
5.09
|
130,670 | 5.11 | 5.15 | 5.02 | 0 | 0 | 0 |
| 21/08/2019 |
5.11
|
395,630 | 5.07 | 5.11 | 5.05 | 0 | 168,560 | -1.4 |
| 20/08/2019 |
5.07
|
144,410 | 5.10 | 5.10 | 5.04 | 0 | 0 | 0 |
| 19/08/2019 |
5.10
|
104,810 | 5.11 | 5.11 | 5.10 | 0 | 0 | 0 |
| 16/08/2019 |
5.11
|
137,220 | 5.15 | 5.15 | 5.09 | 0 | 3,700 | -0.0 |
| 15/08/2019 |
5.15
|
210,560 | 5.08 | 5.15 | 5.02 | 0 | 0 | 0 |
| 14/08/2019 |
5.08
|
58,610 | 5.08 | 5.10 | 5.07 | 0 | 0 | 0 |
| 13/08/2019 |
5.08
|
167,380 | 5.08 | 5.11 | 5.05 | 10 | 0 | 0.0 |
| 12/08/2019 |
5.08
|
40,000 | 5.09 | 5.11 | 5.08 | 0 | 0 | 0 |
| 09/08/2019 |
5.09
|
139,370 | 5.06 | 5.11 | 5.03 | 0 | 0 | 0 |
| 08/08/2019 |
5.06
|
92,640 | 5.02 | 5.06 | 5.02 | 0 | 0 | 0 |
| 07/08/2019 |
5.02
|
406,110 | 5.06 | 5.06 | 5.01 | 0 | 173,770 | -1.4 |
| 06/08/2019 |
5.06
|
340,390 | 5.09 | 5.09 | 4.96 | 0 | 0 | 0 |
| 05/08/2019 |
5.09
|
166,490 | 5.13 | 5.14 | 5.09 | 0 | 1,000 | -0.0 |
| 02/08/2019 |
5.13
|
365,360 | 5.18 | 5.18 | 5.10 | 200 | 135,500 | -1.1 |
| 01/08/2019 |
5.18
|
135,830 | 5.23 | 5.23 | 5.18 | 0 | 0 | 0 |
| 31/07/2019 |
5.23
|
146,010 | 5.26 | 5.27 | 5.19 | 0 | 0 | 0 |
| 30/07/2019 |
5.26
|
787,930 | 5.26 | 5.35 | 5.26 | 1,000 | 0 | 0.0 |
| 29/07/2019 |
5.26
|
1,262,540 | 5.01 | 5.29 | 5.02 | 0 | 400 | -0.0 |
| 26/07/2019 |
5.01
|
340,910 | 5.02 | 5.03 | 5.01 | 0 | 0 | 0 |
| 25/07/2019 |
5.02
|
233,870 | 5.02 | 5.02 | 5.01 | 0 | 0 | 0 |
| 24/07/2019 |
5.02
|
124,070 | 5.02 | 5.02 | 5.01 | 0 | 0 | 0 |
| 23/07/2019 |
5.02
|
219,950 | 5.02 | 5.04 | 5.02 | 0 | 0 | 0 |
| 22/07/2019 |
5.02
|
196,860 | 5.04 | 5.04 | 5.02 | 0 | 0 | 0 |
| 19/07/2019 |
5.04
|
160,600 | 5.04 | 5.06 | 5.02 | 0 | 0 | 0 |
| 18/07/2019 |
5.04
|
218,830 | 5.04 | 5.06 | 5.03 | 0 | 0 | 0 |
| 17/07/2019 |
5.04
|
181,870 | 5.04 | 5.05 | 5.04 | 0 | 0 | 0 |
| 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 |