| 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) |
-0.25 | -1.46% | 70,590,700 | -3,180,900 | -54.6 |
16.50
17.30
16.65
|
|
2 tháng
(2025-10-06) |
-1.95 | -10.37% | 191,447,700 | -25,505,200 | -450.0 |
16.30
19
16.65
|
|
3 tháng
(2025-09-08) |
-3.15 | -15.75% | 368,437,200 | -37,515,500 | -685.6 |
16.30
20.70
16.65
|
|
6 tháng
(2025-06-09) |
0.85 | 5.31% | 1,096,523,500 | -24,292,799 | -419.6 |
15.85
20.95
16.65
|
|
12 tháng
(2024-12-10) |
-1.61 | -8.72% | 1,837,380,900 | -31,012,589 | -767.0 |
12.50
20.95
16.65
|
|
24 tháng
(2023-12-18) |
-2.79 | -14.22% | 4,469,481,600 | -110,628,171 | -2,440.6 |
12.50
24.63
16.65
|
|
36 tháng
(2022-12-21) |
4.76 | 39.41% | 7,959,845,200 | -25,195,707 | -1,007.9 |
10.11
24.63
16.65
|
|
60 tháng
(2020-12-31) |
1.43 | 9.25% | 13,088,640,780 | -45,387,671 | -1,635.1 |
6.76
38.18
16.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/07/2019 |
5.06
|
4,294,300 | 4.96 | 5.15 | 4.97 | 4,500 | 5,130 | -0.0 | |
| 15/07/2019 |
4.96
|
1,667,780 | 4.84 | 5.03 | 4.81 | 15,500 | 4,070 | 0.1 | |
| 12/07/2019 |
4.84
|
1,710,330 | 4.79 | 4.87 | 4.79 | 3,400 | 11,300 | -0.1 | |
| 11/07/2019 |
4.79
|
2,026,000 | 4.87 | 4.92 | 4.79 | 0 | 58,200 | -0.4 | |
| 10/07/2019 |
4.87
|
1,753,240 | 4.95 | 4.98 | 4.87 | 14,930 | 600 | 0.1 | |
| 09/07/2019 |
4.95
|
1,065,380 | 4.96 | 4.97 | 4.95 | 150,000 | 0 | 1.1 | |
| 08/07/2019 |
4.96
|
819,710 | 5.01 | 5.02 | 4.94 | 151,010 | 600 | 1.1 | |
| 05/07/2019 |
5.01
|
2,315,970 | 4.97 | 5.04 | 4.91 | 181,400 | 500 | 1.4 | |
| 04/07/2019 |
4.97
|
2,439,660 | 4.99 | 4.99 | 4.91 | 211,630 | 0 | 1.6 | |
| 03/07/2019 |
4.99
|
2,183,790 | 5.09 | 5.09 | 4.98 | 210,590 | 0 | 1.6 | |
| 02/07/2019 |
5.09
|
2,338,240 | 5.11 | 5.17 | 5.07 | 0 | 16,080 | -0.1 | |
| 01/07/2019 |
5.11
|
2,669,750 | 4.92 | 5.13 | 4.95 | 208,260 | 76,990 | 1.0 | |
| 28/06/2019 |
4.92
|
1,921,490 | 4.89 | 4.92 | 4.83 | 381,050 | 2,710 | 2.8 | |
| 27/06/2019 |
4.89
|
2,170,850 | 4.98 | 5.01 | 4.87 | 149,500 | 51,060 | 0.7 | |
| 26/06/2019 |
4.98
|
3,058,380 | 5.03 | 5.07 | 4.98 | 400,160 | 300 | 3.0 | |
| 25/06/2019 |
5.03
|
3,128,990 | 5.11 | 5.13 | 5.03 | 340,410 | 80,100 | 2.0 | |
| 24/06/2019 |
5.11
|
1,359,130 | 5.13 | 5.17 | 5.11 | 454,130 | 90 | 3.5 | |
| 21/06/2019 |
5.13
|
959,970 | 5.12 | 5.17 | 5.11 | 320,040 | 2,060 | 2.5 | |
| 20/06/2019 |
5.12
|
2,110,870 | 5.09 | 5.20 | 5.12 | 750 | 2,800 | -0.0 | |
| 19/06/2019 |
5.09
|
1,822,530 | 5.11 | 5.17 | 5.09 | 13,800 | 112,380 | -0.8 | |
| 18/06/2019 |
5.11
|
1,661,610 | 5.09 | 5.13 | 5.07 | 123,800 | 0 | 0.9 | |
| 17/06/2019 |
5.09
|
1,262,670 | 5.19 | 5.20 | 5.09 | 112,030 | 25,570 | 0.7 | |
| 14/06/2019 |
5.19
|
947,380 | 5.15 | 5.19 | 5.14 | 55,900 | 3,630 | 0.4 | |
| 13/06/2019 |
5.15
|
1,321,470 | 5.16 | 5.19 | 5.13 | 0 | 0 | 0 | |
| 12/06/2019 |
5.16
|
1,173,390 | 5.21 | 5.23 | 5.15 | 12,640 | 3,000 | 0.1 | |
| 11/06/2019 |
5.21
|
1,335,100 | 5.14 | 5.23 | 5.15 | 42,260 | 600 | 0.3 | |
| 10/06/2019 |
5.14
|
1,447,710 | 5.07 | 5.17 | 5.07 | 24,400 | 120 | 0.2 | |
| 07/06/2019 |
5.07
|
1,360,750 | 5.07 | 5.14 | 5.06 | 16,500 | 0 | 0.1 | |
| 06/06/2019 |
5.07
|
2,611,440 | 5.15 | 5.17 | 5.01 | 40 | 0 | 0.0 | |
| 05/06/2019 |
5.15
|
1,551,760 | 5.19 | 5.30 | 5.15 | 5,010 | 8,500 | -0.0 | |
| 04/06/2019 |
5.19
|
2,825,240 | 5.18 | 5.27 | 5.18 | 1,400 | 11,930 | -0.1 | |
| 03/06/2019 |
5.18
|
4,894,260 | 5.39 | 5.39 | 5.18 | 1,430 | 0 | 0.0 | |
| 31/05/2019 |
5.39
|
4,459,300 | 5.48 | 5.48 | 5.38 | 500,320 | 125,200 | 3.1 | |
| 30/05/2019 |
5.48
|
3,894,680 | 5.56 | 5.58 | 5.48 | 553,010 | 400,100 | 1.3 | |
| 29/05/2019 |
5.56
|
2,929,010 | 5.60 | 5.66 | 5.55 | 608,240 | 105,330 | 4.2 | |
| 28/05/2019 |
5.60
|
8,076,420 | 5.50 | 5.66 | 5.54 | 720,660 | 651,860 | 0.6 | |
| 27/05/2019 |
5.50
|
6,755,500 | 5.41 | 5.64 | 5.37 | 530,010 | 22,870 | 4.2 | |
| 24/05/2019 |
5.41
|
2,016,250 | 5.44 | 5.44 | 5.37 | 810 | 38,650 | -0.3 | |
| 23/05/2019 |
5.44
|
2,961,940 | 5.41 | 5.46 | 5.39 | 481,360 | 93,210 | 3.2 | |
| 22/05/2019 |
5.41
|
2,599,880 | 5.40 | 5.47 | 5.40 | 499,130 | 22,250 | 3.9 | |
| 21/05/2019 |
5.40
|
1,848,720 | 5.40 | 5.48 | 5.40 | 292,120 | 8,010 | 2.3 | |
| 20/05/2019 |
5.40
|
2,518,670 | 5.38 | 5.48 | 5.35 | 319,250 | 0 | 2.6 | |
| 17/05/2019 |
5.38
|
2,554,020 | 5.44 | 5.47 | 5.38 | 503,570 | 40,500 | 3.8 | |
| 16/05/2019 |
5.44
|
2,290,950 | 5.48 | 5.52 | 5.44 | 455,500 | 0 | 3.8 | |
| 15/05/2019 |
5.48
|
3,278,800 | 5.50 | 5.54 | 5.47 | 460,530 | 16,980 | 3.7 | |
| 14/05/2019 |
5.50
|
2,941,820 | 5.44 | 5.53 | 5.38 | 300,000 | 0 | 2.5 | |
| 13/05/2019 |
5.44
|
2,671,350 | 5.38 | 5.50 | 5.35 | 240,000 | 39,870 | 1.6 | |
| 10/05/2019 |
5.38
|
4,738,760 | 5.31 | 5.38 | 5.30 | 480,100 | 30,000 | 3.6 | |
| 09/05/2019 |
5.31
|
2,397,590 | 5.38 | 5.39 | 5.31 | 490,450 | 80,000 | 3.3 | |
| 08/05/2019 |
5.38
|
2,434,000 | 5.40 | 5.40 | 5.31 | 564,820 | 79,040 | 3.9 | |
| 07/05/2019 |
5.40
|
2,898,430 | 5.40 | 5.46 | 5.36 | 582,130 | 81,000 | 4.1 | |
| 06/05/2019 |
5.40
|
4,444,360 | 5.54 | 5.54 | 5.36 | 566,210 | 36,720 | 4.3 | |
| 03/05/2019 |
5.54
|
3,278,720 | 5.54 | 5.70 | 5.51 | 176,200 | 153,470 | 0.2 | |
| 02/05/2019 |
5.54
|
4,547,830 | 5.31 | 5.54 | 5.24 | 419,830 | 409,620 | 0.0 | |
| 26/04/2019 |
5.31
|
1,871,070 | 5.28 | 5.34 | 5.27 | 296,200 | 67,890 | 1.8 | |
| 25/04/2019 |
5.28
|
2,757,700 | 5.30 | 5.44 | 5.26 | 470,960 | 200,000 | 2.2 | |
| 24/04/2019 |
5.30
|
2,530,530 | 5.11 | 5.32 | 5.07 | 185,170 | 21,000 | 1.3 | |
| 23/04/2019 |
5.11
|
1,781,910 | 5.11 | 5.13 | 5.04 | 100 | 70,500 | -0.5 | |
| 22/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
| 22/04/2019 |
5.11
|
2,541,040 | 4.96 | 5.25 | 5.11 | 9,210 | 1,800 | 0.1 | |
| 19/04/2019 |
4.96
|
3,757,320 | 4.64 | 4.96 | 4.64 | 139,680 | 160,380 | -0.2 | |
| 18/04/2019 |
4.64
|
4,339,120 | 4.85 | 4.85 | 4.52 | 14,360 | 333,360 | -2.5 | |
| 17/04/2019 |
4.85
|
7,525,960 | 5.21 | 5.24 | 4.85 | 13,120 | 270,890 | -2.1 | |
| 16/04/2019 |
5.21
|
5,643,350 | 5.50 | 5.50 | 5.21 | 109,780 | 515,000 | -3.6 | |
| 12/04/2019 |
5.50
|
2,512,730 | 5.48 | 5.51 | 5.47 | 16,810 | 56,120 | -0.4 | |
| 11/04/2019 |
5.48
|
1,489,380 | 5.46 | 5.52 | 5.46 | 0 | 5,950 | -0.1 | |
| 10/04/2019 |
5.46
|
3,255,800 | 5.52 | 5.52 | 5.46 | 50,200 | 9,300 | 0.4 | |
| 09/04/2019 |
5.52
|
2,751,850 | 5.53 | 5.60 | 5.52 | 10,500 | 76,250 | -0.6 | |
| 08/04/2019 |
5.53
|
2,339,360 | 5.59 | 5.60 | 5.52 | 510 | 690 | -0.0 | |
| 05/04/2019 |
5.59
|
2,620,880 | 5.58 | 5.67 | 5.59 | 259,380 | 2,000 | 2.4 | |
| 04/04/2019 |
5.58
|
2,286,320 | 5.60 | 5.68 | 5.58 | 64,860 | 2,640 | 0.6 | |
| 03/04/2019 |
5.60
|
2,671,670 | 5.51 | 5.61 | 5.46 | 1,400 | 0 | 0.0 | |
| 02/04/2019 |
5.51
|
3,364,210 | 5.53 | 5.61 | 5.50 | 18,500 | 197,360 | -1.6 | |
| 01/04/2019 |
5.53
|
3,347,090 | 5.67 | 5.72 | 5.51 | 15,640 | 17,810 | -0.0 | |
| 29/03/2019 |
5.67
|
3,614,080 | 5.73 | 5.84 | 5.67 | 5,420 | 16,370 | -0.1 | |
| 28/03/2019 |
5.73
|
7,727,830 | 5.57 | 5.87 | 5.49 | 14,550 | 72,750 | -0.6 | |
| 27/03/2019 |
5.57
|
2,466,640 | 5.46 | 5.59 | 5.49 | 44,400 | 0 | 0.4 | |
| 26/03/2019 |
5.46
|
3,044,270 | 5.49 | 5.56 | 5.44 | 63,470 | 18,350 | 0.4 | |
| 25/03/2019 |
5.49
|
4,080,110 | 5.64 | 5.64 | 5.47 | 5,330 | 32,540 | -0.2 | |
| 22/03/2019 |
5.64
|
3,342,300 | 5.55 | 5.70 | 5.58 | 16,620 | 24,610 | -0.1 | |
| 21/03/2019 |
5.55
|
4,509,730 | 5.52 | 5.74 | 5.52 | 140 | 277,160 | -2.6 | |
| 20/03/2019 |
5.52
|
3,710,370 | 5.49 | 5.64 | 5.45 | 500 | 236,600 | -2.2 | |
| 19/03/2019 |
5.49
|
3,769,740 | 5.62 | 5.64 | 5.49 | 8,920 | 175,790 | -1.5 | |
| 18/03/2019 |
5.62
|
3,928,600 | 5.47 | 5.72 | 5.61 | 350 | 176,000 | -1.6 | |
| 15/03/2019 |
5.47
|
6,428,140 | 5.67 | 5.67 | 5.43 | 212,240 | 715,430 | -4.6 | |
| 14/03/2019 |
5.67
|
3,696,760 | 5.55 | 5.67 | 5.48 | 4,000 | 55,690 | -0.5 | |
| 13/03/2019 |
5.55
|
5,366,590 | 5.70 | 5.79 | 5.55 | 6,950 | 245,600 | -2.2 | |
| 12/03/2019 |
5.70
|
4,954,720 | 5.82 | 5.99 | 5.67 | 30,570 | 107,600 | -0.8 | |
| 11/03/2019 |
5.82
|
5,444,980 | 5.58 | 5.85 | 5.67 | 38,180 | 1,500 | 0.4 | |
| 08/03/2019 |
5.58
|
7,904,440 | 5.55 | 5.58 | 5.33 | 26,870 | 27,430 | -0.0 | |
| 07/03/2019 |
5.55
|
6,382,790 | 5.77 | 5.77 | 5.55 | 37,620 | 10,000 | 0.3 | |
| 06/03/2019 |
5.77
|
10,419,890 | 5.97 | 6.03 | 5.61 | 28,050 | 58,750 | -0.3 | |
| 05/03/2019 |
5.97
|
10,507,760 | 6.00 | 6.27 | 5.88 | 98,850 | 419,920 | -3.3 | |
| 04/03/2019 |
6.00
|
9,697,150 | 5.44 | 6.00 | 5.73 | 159,990 | 148,070 | 0.1 | |
| 01/03/2019 |
5.44
|
3,397,760 | 5.25 | 5.49 | 5.31 | 28,320 | 41,340 | -0.1 | |
| 28/02/2019 |
5.25
|
9,114,530 | 5.49 | 5.60 | 5.24 | 13,200 | 46,450 | -0.3 | |
| 27/02/2019 |
5.49
|
8,466,710 | 5.37 | 5.66 | 5.21 | 1,167,770 | 72,010 | 9.9 | |
| 26/02/2019 |
5.37
|
7,240,200 | 5.14 | 5.48 | 5.17 | 34,000 | 173,990 | -1.2 | |
| 25/02/2019 |
5.14
|
8,491,600 | 4.80 | 5.14 | 4.94 | 43,830 | 360,050 | -2.7 | |
| 22/02/2019 |
4.80
|
11,259,180 | 4.49 | 4.80 | 4.48 | 24,380 | 65,410 | -0.3 | |
| 21/02/2019 |
4.49
|
2,005,100 | 4.44 | 4.52 | 4.42 | 2,020 | 5,000 | -0.0 | |