| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
0.20 | 0.75% | 810,021,200 | 14,216,600 | 380.8 |
25.95
27.70
27.10
|
|
2 tháng
(2025-12-01) |
0.20 | 0.75% | 1,431,539,100 | 54,967,800 | 1,471.0 |
25.95
27.70
27.10
|
|
3 tháng
(2025-10-31) |
0 | 0% | 2,027,623,800 | 114,748,000 | 3,092.2 |
25.95
27.70
27.10
|
|
6 tháng
(2025-08-04) |
1.40 | 5.53% | 6,400,833,900 | -120,717,710 | -2,777.3 |
25.30
30.35
27.10
|
|
12 tháng
(2025-02-03) |
4.70 | 21.36% | 10,437,547,300 | -126,915,535 | -3,101.9 |
17.75
30.35
27.10
|
|
24 tháng
(2024-02-15) |
4.96 | 22.80% | 15,493,679,700 | -341,152,669 | -8,717.6 |
17.75
30.35
27.10
|
|
36 tháng
(2023-02-14) |
11.09 | 71.09% | 21,234,719,700 | -271,510,077 | -7,317.1 |
15.15
30.35
27.10
|
|
60 tháng
(2021-02-24) |
8.32 | 45.27% | 33,932,962,000 | -528,094,926 | -25,021.7 |
9.17
33.25
27.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/09/2019 |
7.38
|
4,205,690 | 7.52 | 7.55 | 7.38 | 657,180 | 1,218,790 | -12.1 | |
| 05/09/2019 |
7.48
|
2,479,020 | 7.47 | 7.57 | 7.45 | 1,409,410 | 1,846,690 | -9.5 | |
| 04/09/2019 |
7.45
|
5,849,460 | 7.66 | 7.52 | 7.41 | 1,859,150 | 3,830,470 | -42.7 | |
| 03/09/2019 |
7.47
|
5,373,060 | 7.66 | 7.69 | 7.47 | 1,351,450 | 1,699,610 | -7.7 | |
| 30/08/2019 |
7.66
|
3,329,430 | 7.64 | 7.74 | 7.60 | 1,092,120 | 928,780 | 3.6 | |
| 29/08/2019 |
7.64
|
4,942,140 | 7.67 | 7.67 | 7.59 | 1,331,150 | 1,084,500 | 5.4 | |
| 28/08/2019 |
7.67
|
4,335,410 | 7.72 | 7.76 | 7.62 | 877,650 | 1,719,950 | -18.8 | |
| 27/08/2019 |
7.72
|
8,995,460 | 7.93 | 7.95 | 7.72 | 1,782,930 | 2,780,730 | -22.5 | |
| 26/08/2019 |
7.86
|
5,677,560 | 7.97 | 7.98 | 7.83 | 438,420 | 1,892,210 | -33.3 | |
| 23/08/2019 |
8.07
|
5,386,570 | 8.02 | 8.09 | 7.97 | 49,830 | 1,347,420 | -30.1 | |
| 22/08/2019 |
7.95
|
3,314,500 | 8.04 | 8.05 | 7.93 | 86,930 | 243,070 | -3.6 | |
| 21/08/2019 |
8.00
|
4,819,580 | 7.90 | 8.02 | 7.86 | 307,000 | 1,479,130 | -26.9 | |
| 20/08/2019 |
7.90
|
4,790,700 | 7.95 | 8.04 | 7.85 | 93,540 | 1,891,170 | -41.3 | |
| 19/08/2019 |
7.95
|
2,540,900 | 7.93 | 8.04 | 7.91 | 32,370 | 419,030 | -8.9 | |
| 16/08/2019 |
7.95
|
8,856,190 | 8.02 | 8.05 | 7.90 | 896,510 | 5,199,100 | -99.0 | |
| 15/08/2019 |
8.02
|
6,880,640 | 7.93 | 8.02 | 7.86 | 633,340 | 2,662,200 | -46.9 | |
| 14/08/2019 |
8.09
|
3,871,400 | 8.21 | 8.21 | 8.07 | 622,430 | 1,391,740 | -18.1 | |
| 13/08/2019 |
8.09
|
6,419,220 | 8.04 | 8.24 | 8.04 | 1,141,370 | 2,573,210 | -33.6 | |
| 12/08/2019 |
8.14
|
8,127,360 | 7.97 | 8.22 | 7.97 | 513,020 | 358,840 | 3.7 | |
| 09/08/2019 |
7.97
|
3,683,200 | 8.07 | 8.10 | 7.93 | 330,870 | 260,820 | 1.6 | |
| 08/08/2019 |
8.04
|
11,123,430 | 7.64 | 8.04 | 7.64 | 1,382,330 | 1,045,470 | 7.7 | |
| 07/08/2019 |
7.62
|
3,485,020 | 7.43 | 7.64 | 7.52 | 281,150 | 853,690 | -12.7 | |
| 06/08/2019 |
7.50
|
5,651,180 | 7.43 | 7.59 | 7.43 | 348,540 | 3,060,190 | -59.6 | |
| 05/08/2019 |
7.64
|
6,163,970 | 7.71 | 7.76 | 7.59 | 729,880 | 3,297,020 | -57.0 | |
| 02/08/2019 |
7.74
|
7,142,250 | 7.66 | 7.78 | 7.62 | 596,610 | 2,653,060 | -46.0 | |
| 01/08/2019 |
7.79
|
5,949,030 | 7.76 | 7.85 | 7.67 | 900,040 | 211,460 | 15.6 | |
| 31/07/2019 |
7.78
|
6,538,340 | 7.38 | 7.78 | 7.35 | 3,002,680 | 520,340 | 55.4 | |
| 30/07/2019 |
7.41
|
6,111,110 | 7.62 | 7.66 | 7.41 | 1,299,150 | 2,787,830 | -32.5 | |
| 29/07/2019 |
7.62
|
6,954,310 | 7.78 | 7.78 | 7.50 | 3,619,730 | 4,221,310 | -13.3 | |
| 26/07/2019 |
7.78
|
9,789,570 | 7.79 | 7.95 | 7.74 | 2,702,720 | 3,029,460 | -7.5 | |
| 25/07/2019 |
7.72
|
9,473,450 | 7.41 | 7.72 | 7.41 | 2,964,620 | 427,620 | 56.1 | |
| 24/07/2019 |
7.43
|
3,697,610 | 7.48 | 7.52 | 7.38 | 913,000 | 77,860 | 18.0 | |
| 23/07/2019 |
7.48
|
9,013,000 | 7.17 | 7.50 | 7.17 | 428,230 | 1,311,840 | -19.0 | |
| 22/07/2019 |
7.16
|
6,886,080 | 7.10 | 7.31 | 7.00 | 660,830 | 3,768,460 | -64.7 | |
| 19/07/2019 |
7.10
|
11,182,000 | 7.24 | 7.31 | 7.04 | 846,740 | 5,115,340 | -88.2 | |
| 18/07/2019 |
7.22
|
8,482,000 | 7.36 | 7.38 | 7.19 | 47,730 | 2,557,420 | -53.0 | |
| 17/07/2019 |
7.36
|
5,461,170 | 7.47 | 7.47 | 7.35 | 105,170 | 2,219,350 | -45.3 | |
| 16/07/2019 |
7.45
|
3,475,800 | 7.45 | 7.47 | 7.40 | 1,693,910 | 1,585,877 | 2.3 | |
| 15/07/2019 |
7.40
|
3,902,390 | 7.48 | 7.59 | 7.40 | 321,800 | 1,334,850 | -21.9 | |
| 12/07/2019 |
7.55
|
3,366,890 | 7.48 | 7.59 | 7.47 | 768,660 | 141,650 | 13.7 | |
| 11/07/2019 |
7.43
|
3,104,040 | 7.38 | 7.47 | 7.38 | 204,490 | 706,520 | -10.8 | |
| 10/07/2019 |
7.36
|
3,745,990 | 7.38 | 7.50 | 7.35 | 574,370 | 1,835,680 | -27.1 | |
| 09/07/2019 |
7.36
|
6,316,400 | 7.52 | 7.57 | 7.36 | 2,215,910 | 2,225,850 | -0.2 | |
| 08/07/2019 |
7.50
|
7,429,100 | 7.66 | 7.69 | 7.48 | 1,464,890 | 2,165,460 | -15.4 | |
| 05/07/2019 |
7.69
|
3,066,930 | 7.69 | 7.74 | 7.64 | 1,281,550 | 1,588,670 | -6.9 | |
| 04/07/2019 |
7.69
|
5,056,190 | 7.79 | 7.76 | 7.59 | 387,000 | 1,684,270 | -28.9 | |
| 03/07/2019 |
7.64
|
6,315,440 | 7.79 | 7.81 | 7.62 | 287,720 | 3,044,877 | -61.8 | |
| 02/07/2019 |
7.79
|
4,776,600 | 7.79 | 7.93 | 7.78 | 567,510 | 2,964,490 | -54.3 | |
| 01/07/2019 |
7.93
|
3,836,540 | 7.93 | 8.04 | 7.86 | 287,850 | 1,174,300 | -20.4 | |
| 28/06/2019 |
8.10
|
3,923,340 | 8.10 | 8.10 | 7.74 | 1,336,910 | 1,366,660 | -0.3 | |
| 27/06/2019 |
7.78
|
3,756,880 | 7.78 | 7.91 | 7.78 | 1,378,110 | 2,007,090 | -14.3 | |
| 26/06/2019 |
7.90
|
1,906,040 | 7.95 | 8.02 | 7.90 | 1,194,000 | 1,567,340 | -8.6 | |
| 25/06/2019 |
7.97
|
3,284,860 | 8.00 | 8.07 | 7.93 | 806,630 | 906,700 | -2.3 | |
| 24/06/2019 |
8.05
|
3,089,270 | 8.21 | 8.29 | 8.04 | 1,612,460 | 1,935,840 | -7.6 | |
| 21/06/2019 |
8.17
|
4,429,070 | 8.24 | 8.24 | 8.14 | 2,283,090 | 1,502,380 | 18.6 | |
| 20/06/2019 |
8.14
|
4,370,160 | 8.31 | 8.31 | 8.14 | 2,269,400 | 2,314,760 | -1.0 | |
| 19/06/2019 |
8.22
|
8,365,940 | 8.22 | 8.22 | 8.04 | 4,125,720 | 2,832,400 | 30.5 | |
| 18/06/2019 |
7.95
|
5,058,220 | 7.74 | 7.97 | 7.74 | 2,568,010 | 1,592,860 | 22.2 | |
| 17/06/2019 |
7.74
|
3,644,160 | 7.91 | 7.93 | 7.74 | 304,240 | 979,370 | -15.2 | |
| 14/06/2019 |
7.91
|
2,068,100 | 7.93 | 7.95 | 7.91 | 1,193,820 | 1,770,990 | -13.3 | |
| 13/06/2019 |
7.93
|
2,523,260 | 8.07 | 8.07 | 7.90 | 334,580 | 1,384,500 | -24.2 | |
| 12/06/2019 |
7.97
|
3,132,550 | 7.90 | 8.02 | 7.88 | 1,604,530 | 1,654,700 | -1.2 | |
| 11/06/2019 |
7.93
|
4,409,100 | 7.93 | 8.00 | 7.83 | 473,050 | 1,050,710 | -13.3 | |
| 10/06/2019 |
7.90
|
6,567,230 | 8.02 | 8.07 | 7.88 | 974,960 | 3,816,623 | -65.3 | |
| 07/06/2019 |
7.91
|
5,101,320 | 7.93 | 8.04 | 7.88 | 1,380,690 | 2,746,330 | -31.4 | |
| 06/06/2019 |
7.83
|
7,082,600 | 8.24 | 8.24 | 7.71 | 913,110 | 2,412,640 | -34.0 | |
| 05/06/2019 |
8.21
|
2,988,710 | 8.41 | 8.52 | 8.17 | 205,040 | 237,180 | -0.8 | |
| 04/06/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
| 04/06/2019 |
8.38
|
3,337,800 | 8.48 | 8.55 | 8.29 | 556,640 | 278,360 | 6.8 | |
| 03/06/2019 |
8.36
|
12,274,790 | 8.50 | 8.52 | 8.33 | 1,623,920 | 775,780 | 27.0 | |
| 31/05/2019 |
8.52
|
3,394,280 | 8.49 | 8.54 | 8.49 | 1,434,450 | 135,890 | 41.7 | |
| 30/05/2019 |
8.49
|
4,194,290 | 8.62 | 8.62 | 8.48 | 435,759 | 1,005,079 | -18.3 | |
| 29/05/2019 |
8.62
|
1,660,260 | 8.57 | 8.62 | 8.50 | 310,190 | 289,760 | 0.6 | |
| 28/05/2019 |
8.50
|
2,839,040 | 8.62 | 8.62 | 8.50 | 685,080 | 1,917,650 | -39.6 | |
| 27/05/2019 |
8.54
|
1,699,260 | 8.52 | 8.58 | 8.52 | 135,110 | 483,070 | -11.2 | |
| 24/05/2019 |
8.53
|
3,667,800 | 8.62 | 8.66 | 8.53 | 81,510 | 1,958,440 | -60.7 | |
| 23/05/2019 |
8.69
|
2,533,270 | 8.75 | 8.77 | 8.66 | 374,330 | 1,042,840 | -22.0 | |
| 22/05/2019 |
8.75
|
2,514,350 | 8.75 | 8.86 | 8.73 | 93,940 | 718,060 | -20.7 | |
| 21/05/2019 |
8.73
|
2,147,580 | 8.74 | 8.81 | 8.70 | 457,730 | 1,017,020 | -18.4 | |
| 20/05/2019 |
8.70
|
2,216,410 | 8.56 | 8.77 | 8.56 | 202,690 | 247,550 | -1.5 | |
| 17/05/2019 |
8.56
|
1,491,570 | 8.57 | 8.60 | 8.54 | 272,930 | 696,920 | -13.7 | |
| 16/05/2019 |
8.57
|
1,378,610 | 8.61 | 8.67 | 8.57 | 242,060 | 712,700 | -15.3 | |
| 15/05/2019 |
8.60
|
2,537,170 | 8.60 | 8.67 | 8.57 | 241,600 | 1,342,420 | -35.7 | |
| 14/05/2019 |
8.60
|
1,820,770 | 8.41 | 8.60 | 8.41 | 313,830 | 785,460 | -15.1 | |
| 13/05/2019 |
8.50
|
3,810,530 | 8.74 | 8.74 | 8.49 | 145,460 | 1,676,760 | -49.4 | |
| 10/05/2019 |
8.71
|
1,909,270 | 8.78 | 8.81 | 8.65 | 255,500 | 807,740 | -18.1 | |
| 09/05/2019 |
8.73
|
2,112,430 | 8.77 | 8.82 | 8.65 | 373,130 | 710,610 | -11.1 | |
| 08/05/2019 |
8.79
|
2,812,600 | 8.82 | 8.83 | 8.75 | 564,730 | 925,660 | -12.0 | |
| 07/05/2019 |
8.89
|
2,820,070 | 8.97 | 8.97 | 8.86 | 1,096,160 | 1,123,300 | -0.9 | |
| 06/05/2019 |
8.87
|
4,500,050 | 8.86 | 8.97 | 8.81 | 1,734,530 | 514,590 | 40.8 | |
| 03/05/2019 |
9.06
|
3,495,970 | 9.02 | 9.13 | 8.94 | 911,600 | 829,370 | 2.8 | |
| 02/05/2019 |
9.02
|
3,807,620 | 8.94 | 9.02 | 8.83 | 1,747,480 | 1,341,510 | 13.7 | |
| 26/04/2019 |
8.91
|
2,820,780 | 8.81 | 8.97 | 8.78 | 200,510 | 379,850 | -6.0 | |
| 25/04/2019 |
8.78
|
4,094,750 | 8.89 | 8.93 | 8.75 | 1,519,360 | 1,556,950 | -1.1 | |
| 24/04/2019 |
8.85
|
5,801,340 | 8.49 | 8.85 | 8.46 | 3,368,040 | 1,239,530 | 70.1 | |
| 23/04/2019 |
8.46
|
1,685,950 | 8.49 | 8.49 | 8.45 | 637,320 | 850,550 | -6.8 | |
| 22/04/2019 |
8.45
|
1,823,920 | 8.32 | 8.52 | 8.32 | 1,115,800 | 87,620 | 32.9 | |
| 19/04/2019 |
8.38
|
1,213,930 | 8.32 | 8.41 | 8.32 | 94,600 | 265,930 | -5.4 | |
| 18/04/2019 |
8.30
|
2,388,910 | 8.33 | 8.37 | 8.30 | 292,210 | 198,600 | 2.9 | |
| 17/04/2019 |
8.38
|
1,860,340 | 8.42 | 8.45 | 8.36 | 417,670 | 286,990 | 4.1 | |
| 16/04/2019 |
8.42
|
1,546,470 | 8.46 | 8.49 | 8.37 | 408,550 | 209,440 | 6.3 | |