| 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) |
-0.09 | -1.77% | 679,300 | -5,900 | -0.0 |
4.92
5.09
5.06
|
|
2 tháng
(2025-10-06) |
-0.82 | -14.09% | 3,675,800 | -15,100 | -0.1 |
4.81
5.82
5.06
|
|
3 tháng
(2025-09-08) |
-0.70 | -12.28% | 6,431,100 | 1,800 | 0.0 |
4.81
5.82
5.06
|
|
6 tháng
(2025-06-09) |
-0.09 | -1.77% | 20,462,600 | 10,800 | 0.1 |
4.81
6.39
5.06
|
|
12 tháng
(2024-12-10) |
-0.50 | -9.09% | 28,390,400 | 10,205 | 0.1 |
4.60
6.39
5.06
|
|
24 tháng
(2023-12-18) |
-1.22 | -19.67% | 53,002,200 | 8,115 | 0.1 |
4.60
6.82
5.06
|
|
36 tháng
(2022-12-21) |
-0.19 | -3.60% | 132,788,200 | -620,075 | -7.9 |
4.60
10.14
5.06
|
|
60 tháng
(2020-12-31) |
-4.65 | -48.18% | 388,395,650 | -117,055 | 2.8 |
4.54
20.07
5.06
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/07/2019 |
7.91
|
232,260 | 7.94 | 7.97 | 7.88 | 0 | 0 | 0 |
| 15/07/2019 |
7.94
|
251,510 | 7.97 | 7.97 | 7.88 | 0 | 0 | 0 |
| 12/07/2019 |
7.97
|
616,090 | 7.91 | 7.97 | 7.85 | 0 | 0 | 0 |
| 11/07/2019 |
7.91
|
461,390 | 7.91 | 7.91 | 7.82 | 0 | 0 | 0 |
| 10/07/2019 |
7.91
|
460,650 | 7.88 | 7.91 | 7.85 | 0 | 0 | 0 |
| 09/07/2019 |
7.88
|
120,950 | 7.94 | 7.94 | 7.85 | 0 | 0 | 0 |
| 08/07/2019 |
7.94
|
157,690 | 7.97 | 8.00 | 7.88 | 0 | 0 | 0 |
| 05/07/2019 |
7.97
|
184,520 | 7.97 | 8.00 | 7.85 | 0 | 0 | 0 |
| 04/07/2019 |
7.97
|
226,570 | 7.97 | 8.00 | 7.94 | 0 | 0 | 0 |
| 03/07/2019 |
7.97
|
272,490 | 7.91 | 8.03 | 7.91 | 0 | 0 | 0 |
| 02/07/2019 |
7.91
|
216,070 | 8.06 | 8.12 | 7.91 | 0 | 0 | 0 |
| 01/07/2019 |
8.06
|
331,050 | 8.00 | 8.16 | 8.03 | 0 | 0 | 0 |
| 28/06/2019 |
8.00
|
178,340 | 8.00 | 8.06 | 7.91 | 0 | 0 | 0 |
| 27/06/2019 |
8.00
|
161,450 | 8.03 | 8.09 | 7.91 | 0 | 0 | 0 |
| 26/06/2019 |
8.03
|
216,780 | 8.12 | 8.19 | 8.00 | 0 | 0 | 0 |
| 25/06/2019 |
8.12
|
207,490 | 8.12 | 8.19 | 8.00 | 0 | 0 | 0 |
| 24/06/2019 |
8.12
|
335,380 | 8.09 | 8.25 | 8.06 | 0 | 0 | 0 |
| 21/06/2019 |
8.09
|
217,440 | 8.00 | 8.09 | 7.91 | 0 | 0 | 0 |
| 20/06/2019 |
8.00
|
318,190 | 8.09 | 8.16 | 7.94 | 2,710 | 0 | 0.0 |
| 19/06/2019 |
8.09
|
247,300 | 8.00 | 8.12 | 8.03 | 0 | 0 | 0 |
| 18/06/2019 |
8.00
|
259,620 | 7.97 | 8.00 | 7.88 | 0 | 0 | 0 |
| 17/06/2019 |
7.97
|
233,360 | 7.94 | 7.97 | 7.91 | 0 | 0 | 0 |
| 14/06/2019 |
7.94
|
217,610 | 7.91 | 8.00 | 7.79 | 0 | 0 | 0 |
| 13/06/2019 |
7.91
|
207,020 | 7.79 | 7.94 | 7.79 | 0 | 0 | 0 |
| 12/06/2019 |
7.79
|
206,910 | 7.73 | 7.82 | 7.67 | 0 | 0 | 0 |
| 11/06/2019 |
7.73
|
206,280 | 7.79 | 7.82 | 7.70 | 0 | 0 | 0 |
| 10/06/2019 |
7.79
|
205,270 | 7.85 | 7.91 | 7.73 | 500 | 0 | 0.0 |
| 07/06/2019 |
7.85
|
161,040 | 7.85 | 7.85 | 7.76 | 0 | 0 | 0 |
| 06/06/2019 |
7.85
|
149,320 | 7.85 | 7.94 | 7.79 | 0 | 0 | 0 |
| 05/06/2019 |
7.85
|
202,000 | 7.85 | 7.97 | 7.85 | 0 | 0 | 0 |
| 04/06/2019 |
7.85
|
255,290 | 7.85 | 7.97 | 7.79 | 0 | 0 | 0 |
| 03/06/2019 |
7.85
|
262,780 | 7.94 | 7.97 | 7.85 | 0 | 0 | 0 |
| 31/05/2019 |
7.94
|
202,270 | 7.94 | 8.00 | 7.88 | 0 | 0 | 0 |
| 30/05/2019 |
7.94
|
281,220 | 8.00 | 8.03 | 7.79 | 0 | 0 | 0 |
| 29/05/2019 |
8.00
|
278,440 | 8.00 | 8.03 | 7.94 | 0 | 0 | 0 |
| 28/05/2019 |
8.00
|
226,310 | 7.97 | 8.00 | 7.85 | 0 | 0 | 0 |
| 27/05/2019 |
7.97
|
307,470 | 8.00 | 8.00 | 7.85 | 0 | 0 | 0 |
| 24/05/2019 |
8.00
|
270,250 | 8.00 | 8.03 | 7.94 | 0 | 0 | 0 |
| 23/05/2019 |
8.00
|
271,050 | 8.03 | 8.06 | 7.94 | 0 | 0 | 0 |
| 22/05/2019 |
8.03
|
342,800 | 8.16 | 8.19 | 7.97 | 0 | 0 | 0 |
| 21/05/2019 |
8.16
|
296,760 | 8.34 | 8.37 | 8.12 | 0 | 0 | 0 |
| 20/05/2019 |
8.34
|
482,510 | 8.00 | 8.34 | 7.97 | 0 | 0 | 0 |
| 17/05/2019 |
8.00
|
409,960 | 7.85 | 8.03 | 7.79 | 0 | 0 | 0 |
| 16/05/2019 |
7.85
|
281,680 | 7.85 | 7.91 | 7.79 | 0 | 0 | 0 |
| 15/05/2019 |
7.85
|
327,240 | 7.82 | 7.85 | 7.67 | 0 | 0 | 0 |
| 14/05/2019 |
7.82
|
237,650 | 7.79 | 7.88 | 7.76 | 0 | 0 | 0 |
| 13/05/2019 |
7.79
|
224,620 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 |
| 10/05/2019 |
7.79
|
182,870 | 7.82 | 7.85 | 7.70 | 0 | 0 | 0 |
| 09/05/2019 |
7.82
|
263,490 | 7.91 | 7.91 | 7.67 | 0 | 0 | 0 |
| 08/05/2019 |
7.91
|
222,890 | 7.88 | 7.91 | 7.46 | 0 | 0 | 0 |
| 07/05/2019 |
7.88
|
239,360 | 7.85 | 7.97 | 7.85 | 0 | 0 | 0 |
| 06/05/2019 |
7.85
|
227,290 | 8.06 | 8.06 | 7.76 | 0 | 0 | 0 |
| 03/05/2019 |
8.06
|
233,100 | 8.03 | 8.09 | 7.94 | 0 | 0 | 0 |
| 02/05/2019 |
8.03
|
220,360 | 8.09 | 8.09 | 7.91 | 0 | 0 | 0 |
| 26/04/2019 |
8.09
|
223,610 | 8.09 | 8.09 | 8.00 | 0 | 0 | 0 |
| 25/04/2019 |
8.09
|
204,250 | 8.09 | 8.16 | 7.94 | 0 | 0 | 0 |
| 24/04/2019 |
8.09
|
227,200 | 8.16 | 8.19 | 8.03 | 0 | 0 | 0 |
| 23/04/2019 |
8.16
|
253,580 | 8.12 | 8.22 | 8.03 | 0 | 0 | 0 |
| 22/04/2019 |
8.12
|
197,080 | 8.09 | 8.16 | 8.00 | 0 | 0 | 0 |
| 19/04/2019 |
8.09
|
208,920 | 8.03 | 8.19 | 8.00 | 0 | 0 | 0 |
| 18/04/2019 |
8.03
|
123,810 | 8.12 | 8.19 | 8.00 | 0 | 0 | 0 |
| 17/04/2019 |
8.12
|
287,640 | 8.25 | 8.37 | 8.12 | 0 | 0 | 0 |
| 16/04/2019 |
8.25
|
76,260 | 8.43 | 8.43 | 8.16 | 0 | 0 | 0 |
| 12/04/2019 |
8.43
|
257,080 | 8.49 | 8.52 | 8.40 | 0 | 0 | 0 |
| 11/04/2019 |
8.49
|
294,900 | 8.40 | 8.55 | 8.40 | 0 | 0 | 0 |
| 10/04/2019 |
8.40
|
202,570 | 8.49 | 8.49 | 8.25 | 0 | 0 | 0 |
| 09/04/2019 |
8.49
|
113,960 | 8.61 | 8.64 | 8.46 | 0 | 0 | 0 |
| 08/04/2019 |
8.61
|
140,880 | 8.67 | 8.76 | 8.55 | 0 | 0 | 0 |
| 05/04/2019 |
8.67
|
557,880 | 8.55 | 8.70 | 8.52 | 0 | 0 | 0 |
| 04/04/2019 |
8.55
|
568,090 | 8.25 | 8.55 | 8.28 | 0 | 0 | 0 |
| 03/04/2019 |
8.25
|
206,540 | 8.31 | 8.31 | 8.19 | 0 | 0 | 0 |
| 02/04/2019 |
8.31
|
257,730 | 8.40 | 8.46 | 8.25 | 0 | 0 | 0 |
| 01/04/2019 |
8.40
|
347,310 | 8.31 | 8.40 | 8.25 | 0 | 0 | 0 |
| 29/03/2019 |
8.31
|
319,970 | 8.22 | 8.31 | 8.09 | 0 | 0 | 0 |
| 28/03/2019 |
8.22
|
286,630 | 8.16 | 8.22 | 8.06 | 0 | 0 | 0 |
| 27/03/2019 |
8.16
|
224,210 | 8.16 | 8.28 | 8.06 | 0 | 0 | 0 |
| 26/03/2019 |
8.16
|
222,460 | 8.19 | 8.37 | 8.06 | 0 | 0 | 0 |
| 25/03/2019 |
8.19
|
65,480 | 8.46 | 8.46 | 8.09 | 0 | 0 | 0 |
| 22/03/2019 |
8.46
|
334,660 | 8.43 | 8.55 | 8.34 | 0 | 0 | 0 |
| 21/03/2019 |
8.43
|
315,370 | 8.70 | 8.76 | 8.43 | 200 | 0 | 0.0 |
| 20/03/2019 |
8.70
|
379,710 | 8.85 | 8.85 | 8.46 | 0 | 0 | 0 |
| 19/03/2019 |
8.85
|
493,080 | 8.94 | 9.03 | 8.79 | 0 | 0 | 0 |
| 18/03/2019 |
8.94
|
716,580 | 8.73 | 9.03 | 8.73 | 0 | 0 | 0 |
| 15/03/2019 |
8.73
|
726,480 | 8.34 | 8.73 | 8.31 | 0 | 0 | 0 |
| 14/03/2019 |
8.34
|
405,430 | 8.28 | 8.40 | 8.09 | 0 | 0 | 0 |
| 13/03/2019 |
8.28
|
157,990 | 8.25 | 8.31 | 8.19 | 0 | 0 | 0 |
| 12/03/2019 |
8.25
|
255,890 | 8.16 | 8.28 | 8.09 | 0 | 0 | 0 |
| 11/03/2019 |
8.16
|
161,080 | 8.19 | 8.19 | 8.06 | 0 | 0 | 0 |
| 08/03/2019 |
8.19
|
146,730 | 8.40 | 8.40 | 8.19 | 0 | 0 | 0 |
| 07/03/2019 |
8.40
|
170,330 | 8.40 | 8.52 | 8.28 | 0 | 0 | 0 |
| 06/03/2019 |
8.40
|
198,620 | 8.46 | 8.52 | 8.34 | 0 | 0 | 0 |
| 05/03/2019 |
8.46
|
272,870 | 8.49 | 8.58 | 8.31 | 0 | 0 | 0 |
| 04/03/2019 |
8.49
|
438,280 | 8.09 | 8.52 | 8.09 | 0 | 0 | 0 |
| 01/03/2019 |
8.09
|
146,180 | 7.94 | 8.09 | 7.94 | 0 | 860 | -0.0 |
| 28/02/2019 |
7.94
|
158,680 | 8.09 | 8.16 | 7.85 | 0 | 0 | 0 |
| 27/02/2019 |
8.09
|
136,950 | 8.03 | 8.16 | 8.03 | 0 | 0 | 0 |
| 26/02/2019 |
8.03
|
138,330 | 8.06 | 8.06 | 7.94 | 0 | 0 | 0 |
| 25/02/2019 |
8.06
|
228,300 | 8.00 | 8.16 | 8.03 | 0 | 5,000 | -0.1 |
| 22/02/2019 |
8.00
|
170,640 | 7.94 | 8.09 | 7.94 | 0 | 0 | 0 |
| 21/02/2019 |
7.94
|
146,870 | 8.22 | 8.22 | 7.94 | 0 | 0 | 0 |