| 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) |
-2.40 | -31.58% | 996,000 | 0 | 0 |
5.20
8.10
5.20
|
|
2 tháng
(2025-11-28) |
1.70 | 48.57% | 4,227,500 | 0 | 0 |
3.50
8.10
5.20
|
|
3 tháng
(2025-10-29) |
1.80 | 52.94% | 4,400,600 | 0 | 0 |
3.40
8.10
5.20
|
|
6 tháng
(2025-07-31) |
1.30 | 33.33% | 4,984,500 | 0 | 0 |
3.30
8.10
5.20
|
|
12 tháng
(2025-02-03) |
1.80 | 52.94% | 7,097,029 | -4,900 | -0.0 |
2.90
8.10
5.20
|
|
24 tháng
(2024-02-07) |
1.60 | 44.44% | 13,554,299 | -229,700 | -0.9 |
2.90
8.10
5.20
|
|
36 tháng
(2023-02-13) |
1.20 | 30% | 16,762,020 | -271,900 | -1.1 |
2.90
8.10
5.20
|
|
60 tháng
(2021-02-22) |
-6.83 | -56.77% | 68,236,607 | -143,000 | 1.1 |
2.80
19.20
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/09/2019 |
14.17
|
382,628 | 15.58 | 15.58 | 13.80 | 0 | 4,000 | -0.1 |
| 03/09/2019 |
15.58
|
402,530 | 17.55 | 17.93 | 15.49 | 500 | 0 | 0.0 |
| 30/08/2019 |
17.74
|
400,283 | 20.09 | 20.09 | 17.55 | 0 | 0 | 0 |
| 29/08/2019 |
19.43
|
580,858 | 22.53 | 22.53 | 19.15 | 3,040 | 0 | 0.1 |
| 28/08/2019 |
22.34
|
146,320 | 21.87 | 22.81 | 21.87 | 1,000 | 0 | 0.0 |
| 27/08/2019 |
22.15
|
323,720 | 20.93 | 22.53 | 20.75 | 2,000 | 0 | 0.0 |
| 26/08/2019 |
20.93
|
165,128 | 20.65 | 21.50 | 20.65 | 0 | 0 | 0 |
| 23/08/2019 |
21.31
|
228,177 | 21.12 | 21.50 | 21.03 | 0 | 0 | 0 |
| 22/08/2019 |
21.50
|
222,700 | 20.65 | 21.59 | 20.37 | 0 | 0 | 0 |
| 21/08/2019 |
21.03
|
337,039 | 21.03 | 22.06 | 20.56 | 8,000 | 0 | 0.2 |
| 20/08/2019 |
20.93
|
893,030 | 18.77 | 21.31 | 18.77 | 15,700 | 0 | 0.4 |
| 19/08/2019 |
18.77
|
250,640 | 18.12 | 18.87 | 18.12 | 0 | 0 | 0 |
| 16/08/2019 |
18.02
|
78,920 | 17.93 | 18.30 | 17.93 | 0 | 0 | 0 |
| 15/08/2019 |
18.21
|
95,950 | 18.02 | 18.30 | 17.37 | 0 | 1,000 | -0.0 |
| 14/08/2019 |
18.40
|
93,490 | 17.84 | 18.77 | 17.84 | 0 | 0 | 0 |
| 13/08/2019 |
18.30
|
153,400 | 18.77 | 18.96 | 18.30 | 0 | 0 | 0 |
| 12/08/2019 |
18.87
|
266,420 | 17.84 | 19.24 | 17.84 | 1,000 | 0 | 0.0 |
| 09/08/2019 |
18.02
|
112,107 | 18.40 | 18.40 | 17.74 | 0 | 0 | 0 |
| 08/08/2019 |
18.40
|
137,547 | 17.74 | 18.68 | 17.46 | 0 | 0 | 0 |
| 07/08/2019 |
17.84
|
94,110 | 17.46 | 18.21 | 17.46 | 0 | 1,400 | -0.0 |
| 06/08/2019 |
17.46
|
179,400 | 18.02 | 18.02 | 17.27 | 0 | 0 | 0 |
| 05/08/2019 |
18.30
|
171,081 | 17.84 | 18.68 | 17.65 | 0 | 0 | 0 |
| 02/08/2019 |
18.21
|
173,470 | 17.46 | 18.30 | 16.99 | 0 | 0 | 0 |
| 01/08/2019 |
17.55
|
170,030 | 16.24 | 18.68 | 15.96 | 0 | 0 | 0 |
| 31/07/2019 |
16.15
|
429,772 | 18.21 | 18.21 | 15.77 | 0 | 1,000 | -0.0 |
| 30/07/2019 |
18.30
|
213,130 | 19.81 | 20.09 | 16.90 | 0 | 0 | 0 |
| 29/07/2019 |
19.71
|
196,820 | 19.43 | 20.09 | 19.43 | 1,100 | 0 | 0.0 |
| 26/07/2019 |
19.62
|
319,080 | 19.24 | 19.81 | 18.87 | 1,300 | 0 | 0.0 |
| 25/07/2019 |
18.77
|
316,660 | 18.21 | 19.62 | 17.74 | 0 | 0 | 0 |
| 24/07/2019 |
17.84
|
80,520 | 18.21 | 18.21 | 17.74 | 0 | 1,000 | -0.0 |
| 23/07/2019 |
18.12
|
126,810 | 18.30 | 18.40 | 17.84 | 0 | 1,000 | -0.0 |
| 22/07/2019 |
18.12
|
87,540 | 18.21 | 18.40 | 17.84 | 0 | 0 | 0 |
| 19/07/2019 |
18.30
|
185,100 | 17.84 | 18.87 | 17.37 | 1,000 | 0 | 0.0 |
| 18/07/2019 |
17.55
|
99,200 | 18.02 | 18.02 | 17.18 | 0 | 0 | 0 |
| 17/07/2019 |
17.84
|
159,510 | 17.37 | 18.77 | 16.80 | 1,000 | 0 | 0.0 |
| 16/07/2019 |
16.90
|
185,050 | 17.93 | 18.12 | 16.90 | 0 | 0 | 0 |
| 15/07/2019 |
18.30
|
215,950 | 18.87 | 18.87 | 18.02 | 0 | 0 | 0 |
| 12/07/2019 |
18.87
|
219,570 | 19.24 | 19.62 | 18.77 | 0 | 0 | 0 |
| 11/07/2019 |
18.77
|
187,340 | 19.71 | 19.99 | 18.59 | 0 | 0 | 0 |
| 10/07/2019 |
19.71
|
192,930 | 19.24 | 20.46 | 18.30 | 0 | 0 | 0 |
| 09/07/2019 |
19.24
|
210,720 | 18.30 | 19.24 | 18.30 | 0 | 0 | 0 |
| 08/07/2019 |
17.84
|
226,337 | 16.71 | 17.84 | 15.96 | 0 | 0 | 0 |
| 05/07/2019 |
16.15
|
293,113 | 15.68 | 16.71 | 15.11 | 0 | 0 | 0 |
| 04/07/2019 |
16.43
|
221,300 | 16.43 | 16.62 | 15.77 | 0 | 0 | 0 |
| 03/07/2019 |
15.96
|
281,270 | 16.43 | 16.90 | 15.30 | 0 | 0 | 0 |
| 02/07/2019 |
16.33
|
211,450 | 14.08 | 16.99 | 13.52 | 0 | 0 | 0 |
| 01/07/2019 |
15.96
|
212,100 | 15.02 | 15.96 | 15.02 | 0 | 0 | 0 |
| 28/06/2019 |
15.02
|
295,100 | 12.95 | 15.58 | 12.95 | 0 | 0 | 0 |
| 27/06/2019 |
13.24
|
369,400 | 14.27 | 14.27 | 12.20 | 0 | 3,000 | -0.0 |
| 26/06/2019 |
12.58
|
89,100 | 12.11 | 12.58 | 12.02 | 0 | 0 | 0 |
| 25/06/2019 |
11.08
|
125,050 | 10.14 | 11.08 | 10.14 | 0 | 0 | 0 |
| 24/06/2019 |
9.76
|
171,900 | 7.32 | 9.76 | 7.32 | 0 | 0 | 0 |
| 21/06/2019 |
8.92
|
177,900 | 7.60 | 8.92 | 7.60 | 0 | 0 | 0 |
| 20/06/2019 |
7.70
|
46,900 | 7.70 | 7.79 | 7.70 | 0 | 0 | 0 |
| 19/06/2019 |
7.60
|
43,900 | 7.79 | 7.98 | 7.60 | 0 | 0 | 0 |
| 18/06/2019 |
7.79
|
30,500 | 7.51 | 7.98 | 7.51 | 0 | 0 | 0 |
| 17/06/2019 |
7.51
|
12,500 | 7.51 | 7.79 | 7.42 | 0 | 0 | 0 |
| 14/06/2019 |
7.98
|
25,600 | 8.17 | 8.26 | 7.51 | 3,000 | 0 | 0.0 |
| 13/06/2019 |
8.17
|
21,800 | 7.79 | 8.17 | 7.79 | 0 | 0 | 0 |
| 12/06/2019 |
7.70
|
24,500 | 6.76 | 7.79 | 6.76 | 0 | 0 | 0 |
| 11/06/2019 |
6.76
|
209,200 | 11.17 | 11.17 | 6.76 | 0 | 0 | 0 |
| 30/11/-0001 |
3.19
|
4,754 | 3.38 | 3.38 | 3.19 | 0 | 0 | 0 |