| 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 | 3.80% | 612,611,000 | 70,054,800 | 1,898.8 |
26.05
27.60
27
|
|
2 tháng
(2025-10-06) |
-1.90 | -6.51% | 1,654,365,300 | 51,399,200 | 1,415.7 |
26.05
29.60
27
|
|
3 tháng
(2025-09-08) |
-1.60 | -5.54% | 2,904,749,400 | 5,405,400 | 102.2 |
26.05
30.35
27
|
|
6 tháng
(2025-06-09) |
5.38 | 24.56% | 6,780,534,800 | -187,951,733 | -4,377.1 |
21.75
30.35
27
|
|
12 tháng
(2024-12-10) |
4.05 | 17.42% | 9,576,453,200 | -203,846,474 | -5,150.3 |
17.75
30.35
27
|
|
24 tháng
(2023-12-18) |
7.15 | 35.47% | 14,957,869,600 | -379,306,827 | -9,708.1 |
17.75
30.35
27
|
|
36 tháng
(2022-12-21) |
12.98 | 90.67% | 20,755,052,000 | -193,886,679 | -6,082.4 |
12.95
30.35
27
|
|
60 tháng
(2020-12-31) |
9.83 | 56.24% | 33,381,890,340 | -648,391,018 | -29,346.9 |
9.17
33.25
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 12/04/2019 |
8.50
|
1,576,930 | 8.48 | 8.50 | 8.45 | 82,440 | 447,230 | -11.7 | |
| 11/04/2019 |
8.48
|
1,516,930 | 8.49 | 8.50 | 8.45 | 70,440 | 118,370 | -1.5 | |
| 10/04/2019 |
8.48
|
2,207,380 | 8.49 | 8.50 | 8.40 | 322,200 | 174,620 | 4.7 | |
| 09/04/2019 |
8.52
|
2,884,050 | 8.61 | 8.62 | 8.49 | 310,720 | 1,075,230 | -24.6 | |
| 08/04/2019 |
8.60
|
1,380,890 | 8.62 | 8.66 | 8.57 | 262,890 | 161,460 | 3.3 | |
| 05/04/2019 |
8.62
|
1,836,710 | 8.60 | 8.66 | 8.56 | 28,490 | 278,690 | -8.1 | |
| 04/04/2019 |
8.60
|
2,765,210 | 8.53 | 8.60 | 8.49 | 535,700 | 1,210,420 | -21.6 | |
| 03/04/2019 |
8.52
|
3,775,800 | 8.49 | 8.53 | 8.46 | 339,580 | 2,410,180 | -66.3 | |
| 02/04/2019 |
8.52
|
1,796,860 | 8.54 | 8.56 | 8.48 | 459,030 | 286,320 | 5.5 | |
| 01/04/2019 |
8.48
|
3,670,350 | 8.50 | 8.54 | 8.46 | 301,200 | 517,610 | -6.9 | |
| 29/03/2019 |
8.54
|
6,534,270 | 8.63 | 8.67 | 8.46 | 2,737,760 | 1,864,710 | 28.2 | |
| 28/03/2019 |
8.61
|
2,513,150 | 8.53 | 8.61 | 8.52 | 1,246,870 | 199,710 | 33.9 | |
| 27/03/2019 |
8.58
|
2,539,450 | 8.46 | 8.58 | 8.40 | 1,054,490 | 247,080 | 26.0 | |
| 26/03/2019 |
8.38
|
3,515,960 | 8.38 | 8.42 | 8.30 | 1,720,620 | 2,359,510 | -20.1 | |
| 25/03/2019 |
8.33
|
3,736,290 | 8.25 | 8.40 | 8.25 | 1,405,080 | 202,070 | 37.8 | |
| 22/03/2019 |
8.48
|
4,192,750 | 8.52 | 8.54 | 8.45 | 2,805,810 | 1,268,770 | 49.2 | |
| 21/03/2019 |
8.49
|
2,737,980 | 8.57 | 8.61 | 8.48 | 886,420 | 36,740 | 27.3 | |
| 20/03/2019 |
8.57
|
5,625,190 | 8.36 | 8.65 | 8.36 | 2,694,770 | 1,753,010 | 30.2 | |
| 19/03/2019 |
8.46
|
7,385,900 | 8.44 | 8.48 | 8.25 | 2,790,860 | 804,550 | 62.6 | |
| 18/03/2019 |
8.45
|
10,578,940 | 8.36 | 8.60 | 8.10 | 2,588,710 | 2,425,620 | 5.1 | |
| 15/03/2019 |
8.46
|
17,029,640 | 8.75 | 8.78 | 8.45 | 889,970 | 4,492,780 | -115.9 | |
| 14/03/2019 |
9.07
|
4,482,230 | 9.11 | 9.19 | 8.99 | 1,771,740 | 3,050,440 | -43.6 | |
| 13/03/2019 |
9.11
|
3,200,950 | 9.02 | 9.11 | 8.99 | 460,970 | 333,150 | 4.4 | |
| 12/03/2019 |
8.98
|
5,262,570 | 9.05 | 9.06 | 8.94 | 1,229,690 | 2,280,490 | -35.6 | |
| 11/03/2019 |
8.97
|
4,858,680 | 9.07 | 9.07 | 8.91 | 1,760,700 | 2,538,050 | -26.2 | |
| 08/03/2019 |
9.01
|
4,654,840 | 8.89 | 9.10 | 8.86 | 1,636,590 | 724,230 | 30.8 | |
| 07/03/2019 |
9.05
|
4,555,440 | 9.28 | 9.30 | 9.05 | 1,070,100 | 1,397,040 | -11.2 | |
| 06/03/2019 |
9.28
|
3,373,240 | 9.28 | 9.34 | 9.13 | 766,520 | 240,180 | 18.3 | |
| 05/03/2019 |
9.30
|
5,704,900 | 9.31 | 9.44 | 9.27 | 2,108,690 | 1,129,380 | 34.2 | |
| 04/03/2019 |
9.38
|
5,020,420 | 9.22 | 9.38 | 9.21 | 1,330,700 | 647,320 | 24.0 | |
| 01/03/2019 |
9.09
|
4,610,790 | 8.91 | 9.09 | 8.91 | 1,397,690 | 355,010 | 35.6 | |
| 28/02/2019 |
8.91
|
6,952,800 | 9.17 | 9.18 | 8.91 | 2,477,240 | 3,024,760 | -18.3 | |
| 27/02/2019 |
9.13
|
4,999,180 | 9.27 | 9.27 | 9.06 | 1,922,030 | 1,160,110 | 26.2 | |
| 26/02/2019 |
9.15
|
7,383,610 | 9.23 | 9.39 | 9.09 | 2,708,780 | 1,587,620 | 39.0 | |
| 25/02/2019 |
9.23
|
11,781,980 | 9.14 | 9.43 | 9.07 | 4,105,720 | 2,927,200 | 41.0 | |
| 22/02/2019 |
8.99
|
8,269,150 | 8.66 | 9.01 | 8.63 | 2,621,420 | 1,734,680 | 29.5 | |
| 21/02/2019 |
8.67
|
6,010,110 | 8.57 | 8.67 | 8.46 | 2,736,570 | 449,170 | 74.0 | |