| 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) |
0.22 | 2.75% | 2,004,000 | 7,500 | 0.1 |
7.90
8.39
8.15
|
|
2 tháng
(2025-11-28) |
0.03 | 0.37% | 2,851,700 | 9,200 | 0.1 |
7.88
8.39
8.15
|
|
3 tháng
(2025-10-29) |
-0.33 | -3.86% | 4,127,500 | 12,300 | 0.1 |
7.88
8.55
8.15
|
|
6 tháng
(2025-07-31) |
-0.99 | -10.75% | 15,610,000 | 37,800 | 0.3 |
7.88
9.37
8.15
|
|
12 tháng
(2025-02-03) |
-0.12 | -1.39% | 38,905,600 | 51,292 | 0.5 |
6.63
9.76
8.15
|
|
24 tháng
(2024-02-07) |
-2.97 | -26.54% | 139,877,500 | -28,792 | -0.4 |
6.63
13.08
8.15
|
|
36 tháng
(2023-02-13) |
-0.16 | -1.95% | 277,524,100 | -52,372 | -0.5 |
6.63
15.06
8.15
|
|
60 tháng
(2021-02-22) |
1.23 | 17.55% | 510,896,800 | -138,487 | 2.6 |
6.63
25.45
8.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/04/2019 |
5.28
|
11,650 | 5.28 | 5.30 | 5.26 | 0 | 0 | 0 |
| 09/04/2019 |
5.28
|
10,370 | 5.30 | 5.30 | 5.28 | 0 | 0 | 0 |
| 08/04/2019 |
5.30
|
13,510 | 5.32 | 5.32 | 5.30 | 10 | 0 | 0.0 |
| 05/04/2019 |
5.32
|
15,530 | 5.30 | 5.32 | 5.30 | 0 | 0 | 0 |
| 04/04/2019 |
5.30
|
4,040 | 5.30 | 5.32 | 5.12 | 0 | 0 | 0 |
| 03/04/2019 |
5.30
|
8,330 | 5.28 | 5.30 | 5.28 | 0 | 0 | 0 |
| 02/04/2019 |
5.28
|
6,360 | 5.32 | 5.32 | 5.14 | 0 | 0 | 0 |
| 01/04/2019 |
5.32
|
7,450 | 5.30 | 5.32 | 5.30 | 0 | 0 | 0 |
| 29/03/2019 |
5.30
|
10,700 | 5.28 | 5.30 | 5.28 | 0 | 0 | 0 |
| 28/03/2019 |
5.28
|
6,090 | 5.26 | 5.28 | 5.18 | 0 | 0 | 0 |
| 27/03/2019 |
5.26
|
2,190 | 5.24 | 5.26 | 5.24 | 0 | 0 | 0 |
| 26/03/2019 |
5.24
|
5,310 | 5.26 | 5.26 | 5.18 | 0 | 0 | 0 |
| 25/03/2019 |
5.26
|
6,150 | 5.30 | 5.30 | 5.18 | 0 | 0 | 0 |
| 22/03/2019 |
5.30
|
6,260 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 21/03/2019 |
5.30
|
13,820 | 5.26 | 5.30 | 5.20 | 0 | 0 | 0 |
| 20/03/2019 |
5.26
|
2,200 | 5.30 | 5.32 | 5.26 | 0 | 0 | 0 |
| 19/03/2019 |
5.30
|
5,910 | 5.30 | 5.30 | 5.18 | 0 | 0 | 0 |
| 18/03/2019 |
5.30
|
9,760 | 5.28 | 5.30 | 5.16 | 0 | 0 | 0 |
| 15/03/2019 |
5.28
|
9,490 | 5.28 | 5.28 | 5.16 | 0 | 0 | 0 |
| 14/03/2019 |
5.28
|
8,500 | 5.26 | 5.30 | 5.28 | 0 | 0 | 0 |
| 13/03/2019 |
5.26
|
11,050 | 5.26 | 5.28 | 5.18 | 0 | 0 | 0 |
| 12/03/2019 |
5.26
|
11,010 | 5.28 | 5.28 | 5.16 | 1,600 | 0 | 0.0 |
| 11/03/2019 |
5.28
|
10,000 | 5.28 | 5.28 | 5.08 | 500 | 0 | 0.0 |
| 08/03/2019 |
5.28
|
10,110 | 5.28 | 5.28 | 5.22 | 0 | 0 | 0 |
| 07/03/2019 |
5.28
|
5,080 | 5.30 | 5.30 | 5.26 | 1,000 | 0 | 0.0 |
| 06/03/2019 |
5.30
|
10,960 | 5.28 | 5.30 | 5.26 | 2,200 | 0 | 0.0 |
| 05/03/2019 |
5.28
|
6,120 | 5.30 | 5.30 | 5.28 | 0 | 0 | 0 |
| 04/03/2019 |
5.30
|
16,930 | 5.28 | 5.30 | 5.24 | 0 | 500 | -0.0 |
| 01/03/2019 |
5.28
|
13,430 | 5.30 | 5.30 | 5.20 | 30 | 0 | 0.0 |
| 28/02/2019 |
5.30
|
8,990 | 5.32 | 5.32 | 5.24 | 500 | 0 | 0.0 |
| 27/02/2019 |
5.32
|
11,100 | 5.30 | 5.32 | 5.24 | 3,500 | 0 | 0.0 |
| 26/02/2019 |
5.30
|
14,100 | 5.30 | 5.30 | 5.24 | 500 | 0 | 0.0 |
| 25/02/2019 |
5.30
|
21,910 | 5.26 | 5.30 | 5.16 | 500 | 0 | 0.0 |
| 22/02/2019 |
5.26
|
15,290 | 5.26 | 5.26 | 5.12 | 0 | 0 | 0 |
| 21/02/2019 |
5.26
|
14,530 | 5.26 | 5.26 | 5.22 | 500 | 0 | 0.0 |
| 20/02/2019 |
5.26
|
16,780 | 5.28 | 5.28 | 5.18 | 0 | 0 | 0 |
| 19/02/2019 |
5.28
|
12,710 | 5.28 | 5.28 | 5.24 | 500 | 0 | 0.0 |
| 18/02/2019 |
5.28
|
18,930 | 5.28 | 5.30 | 5.26 | 0 | 0 | 0 |
| 15/02/2019 |
5.28
|
16,550 | 5.28 | 5.30 | 5.24 | 0 | 0 | 0 |
| 14/02/2019 |
5.28
|
15,160 | 5.28 | 5.28 | 5.24 | 500 | 0 | 0.0 |
| 13/02/2019 |
5.28
|
6,180 | 5.30 | 5.30 | 5.26 | 0 | 0 | 0 |
| 12/02/2019 |
5.30
|
11,800 | 5.30 | 5.30 | 5.24 | 300 | 0 | 0.0 |
| 11/02/2019 |
5.30
|
17,190 | 5.28 | 5.30 | 5.16 | 0 | 0 | 0 |
| 01/02/2019 |
5.28
|
20,970 | 5.26 | 5.30 | 5.20 | 300 | 0 | 0.0 |
| 31/01/2019 |
5.26
|
3,500 | 5.28 | 5.28 | 5.26 | 0 | 0 | 0 |
| 30/01/2019 |
5.28
|
18,610 | 5.30 | 5.30 | 5.16 | 700 | 0 | 0.0 |
| 29/01/2019 |
5.30
|
17,190 | 5.28 | 5.30 | 5.26 | 0 | 0 | 0 |
| 28/01/2019 |
5.28
|
20,600 | 5.28 | 5.28 | 5.18 | 0 | 0 | 0 |
| 25/01/2019 |
5.28
|
17,400 | 5.26 | 5.30 | 5.26 | 0 | 0 | 0 |
| 24/01/2019 |
5.26
|
15,450 | 5.28 | 5.32 | 5.24 | 100 | 0 | 0.0 |
| 23/01/2019 |
5.28
|
20,750 | 5.24 | 5.28 | 5.16 | 0 | 4,070 | -0.1 |
| 22/01/2019 |
5.24
|
15,090 | 5.32 | 5.34 | 5.22 | 0 | 0 | 0 |
| 21/01/2019 |
5.32
|
14,160 | 5.32 | 5.36 | 5.30 | 0 | 0 | 0 |
| 18/01/2019 |
5.32
|
16,490 | 5.30 | 5.34 | 5.24 | 0 | 0 | 0 |
| 17/01/2019 |
5.30
|
17,350 | 5.38 | 5.38 | 5.28 | 0 | 2,500 | -0.0 |
| 16/01/2019 |
5.38
|
13,430 | 5.40 | 5.40 | 5.38 | 0 | 0 | 0 |
| 15/01/2019 |
5.40
|
28,490 | 5.36 | 5.40 | 5.32 | 0 | 0 | 0 |
| 14/01/2019 |
5.36
|
19,210 | 5.20 | 5.36 | 5.20 | 0 | 0 | 0 |
| 11/01/2019 |
5.20
|
17,200 | 5.36 | 5.40 | 5.20 | 0 | 0 | 0 |
| 10/01/2019 |
5.36
|
8,090 | 5.36 | 5.38 | 5.36 | 0 | 0 | 0 |
| 09/01/2019 |
5.36
|
15,950 | 5.28 | 5.36 | 5.28 | 0 | 0 | 0 |
| 08/01/2019 |
5.28
|
15,620 | 5.40 | 5.40 | 5.26 | 0 | 0 | 0 |
| 07/01/2019 |
5.40
|
16,970 | 5.48 | 5.63 | 5.36 | 0 | 0 | 0 |
| 04/01/2019 |
5.48
|
15,650 | 5.28 | 5.48 | 5.38 | 0 | 0 | 0 |
| 03/01/2019 |
5.28
|
31,640 | 5.48 | 5.48 | 5.12 | 0 | 0 | 0 |
| 02/01/2019 |
5.48
|
14,300 | 5.71 | 5.71 | 5.46 | 0 | 0 | 0 |
| 28/12/2018 |
5.71
|
57,940 | 5.44 | 5.71 | 5.32 | 0 | 0 | 0 |
| 27/12/2018 |
5.44
|
40,160 | 5.20 | 5.44 | 5.22 | 0 | 0 | 0 |
| 26/12/2018 |
5.20
|
14,270 | 5.24 | 5.26 | 5.18 | 0 | 0 | 0 |
| 25/12/2018 |
5.24
|
19,820 | 5.24 | 5.28 | 5.04 | 0 | 0 | 0 |
| 24/12/2018 |
5.24
|
17,170 | 5.32 | 5.34 | 5.24 | 0 | 0 | 0 |
| 21/12/2018 |
5.32
|
14,840 | 5.36 | 5.36 | 5.28 | 0 | 0 | 0 |
| 20/12/2018 |
5.36
|
18,760 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 |
| 19/12/2018 |
5.38
|
19,310 | 5.36 | 5.38 | 5.32 | 0 | 0 | 0 |
| 18/12/2018 |
5.36
|
19,960 | 5.42 | 5.42 | 5.22 | 0 | 0 | 0 |
| 17/12/2018 |
5.42
|
22,600 | 5.42 | 5.42 | 5.20 | 0 | 0 | 0 |
| 14/12/2018 |
5.42
|
14,130 | 5.44 | 5.44 | 5.24 | 0 | 0 | 0 |
| 13/12/2018 |
5.44
|
21,120 | 5.44 | 5.44 | 5.40 | 0 | 0 | 0 |
| 12/12/2018 |
5.44
|
20,550 | 5.44 | 5.44 | 5.40 | 0 | 0 | 0 |
| 11/12/2018 |
5.44
|
28,130 | 5.40 | 5.44 | 5.32 | 0 | 0 | 0 |
| 10/12/2018 |
5.40
|
32,140 | 5.34 | 5.40 | 5.28 | 0 | 0 | 0 |
| 07/12/2018 |
5.34
|
19,370 | 5.32 | 5.34 | 5.32 | 0 | 0 | 0 |
| 06/12/2018 |
5.32
|
19,920 | 5.28 | 5.32 | 5.30 | 0 | 0 | 0 |
| 05/12/2018 |
5.28
|
17,900 | 5.34 | 5.34 | 5.22 | 0 | 0 | 0 |
| 04/12/2018 |
5.34
|
17,260 | 5.28 | 5.36 | 5.28 | 0 | 0 | 0 |
| 03/12/2018 |
5.28
|
15,450 | 5.32 | 5.42 | 5.28 | 0 | 0 | 0 |
| 30/11/2018 |
5.32
|
9,110 | 5.24 | 5.38 | 5.22 | 0 | 40 | -0.0 |
| 29/11/2018 |
5.24
|
12,680 | 5.38 | 5.40 | 5.24 | 0 | 0 | 0 |
| 28/11/2018 |
5.38
|
16,400 | 5.46 | 5.46 | 5.38 | 0 | 0 | 0 |
| 27/11/2018 |
5.46
|
17,310 | 5.46 | 5.46 | 5.32 | 0 | 0 | 0 |
| 26/11/2018 |
5.46
|
21,210 | 5.36 | 5.48 | 5.36 | 0 | 0 | 0 |
| 23/11/2018 |
5.36
|
21,200 | 5.36 | 5.44 | 5.24 | 0 | 0 | 0 |
| 22/11/2018 |
5.36
|
11,070 | 5.42 | 5.44 | 5.36 | 0 | 0 | 0 |
| 21/11/2018 |
5.42
|
17,090 | 5.50 | 5.50 | 5.36 | 400 | 0 | 0.0 |
| 20/11/2018 |
5.50
|
16,030 | 5.53 | 5.55 | 5.48 | 0 | 0 | 0 |
| 19/11/2018 |
5.53
|
15,810 | 5.50 | 5.53 | 5.44 | 0 | 0 | 0 |
| 16/11/2018 |
5.50
|
18,900 | 5.48 | 5.50 | 5.42 | 0 | 0 | 0 |
| 15/11/2018 |
5.48
|
19,810 | 5.48 | 5.50 | 5.36 | 0 | 0 | 0 |
| 14/11/2018 |
5.48
|
16,660 | 5.48 | 5.50 | 5.44 | 0 | 0 | 0 |
| 13/11/2018 |
5.48
|
18,840 | 5.46 | 5.48 | 5.42 | 10 | 0 | 0.0 |