| 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) |
0.30 | 3.90% | 1,608,300 | -4,300 | -0.0 |
7.60
8
7.80
|
|
2 tháng
(2025-10-06) |
-0.70 | -8.05% | 4,883,200 | -28,400 | -0.2 |
7.50
8.70
7.80
|
|
3 tháng
(2025-09-08) |
-0.50 | -5.88% | 7,856,900 | 9,400 | 0.1 |
7.50
9.30
7.80
|
|
6 tháng
(2025-06-09) |
0.90 | 12.68% | 26,694,100 | 7,500 | 0.1 |
7.10
9.50
7.80
|
|
12 tháng
(2024-12-10) |
0.40 | 5.26% | 38,293,564 | -229,584 | -1.7 |
6.20
9.50
7.80
|
|
24 tháng
(2023-12-18) |
-1.10 | -12.09% | 80,624,430 | -64,089 | -0.3 |
6.20
10
7.80
|
|
36 tháng
(2022-12-21) |
0.32 | 4.17% | 272,702,343 | -608,942 | -8.2 |
6.20
14.02
7.80
|
|
60 tháng
(2020-12-31) |
-0.82 | -9.30% | 794,479,841 | -1,621,612 | -18.4 |
4.90
26.22
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/02/2019 |
5.74
|
143,940 | 5.74 | 5.91 | 5.74 | 8,200 | 0 | 0.1 |
| 19/02/2019 |
5.74
|
362,000 | 5.99 | 6.07 | 5.74 | 0 | 294,000 | -2.1 |
| 18/02/2019 |
5.99
|
306,935 | 5.66 | 6.07 | 5.66 | 0 | 142,600 | -1.0 |
| 15/02/2019 |
5.66
|
49,308 | 5.58 | 5.66 | 5.58 | 0 | 0 | 0 |
| 14/02/2019 |
5.58
|
70,380 | 5.58 | 5.58 | 5.41 | 0 | 14,500 | -0.1 |
| 13/02/2019 |
5.58
|
49,900 | 5.66 | 5.66 | 5.50 | 0 | 11,500 | -0.1 |
| 12/02/2019 |
5.66
|
48,580 | 5.66 | 5.66 | 5.50 | 0 | 7,200 | -0.0 |
| 11/02/2019 |
5.66
|
18,100 | 5.58 | 5.66 | 5.58 | 0 | 0 | 0 |
| 01/02/2019 |
5.58
|
2,000 | 5.58 | 5.58 | 5.50 | 0 | 0 | 0 |
| 31/01/2019 |
5.58
|
745 | 5.50 | 5.58 | 5.50 | 0 | 0 | 0 |
| 30/01/2019 |
5.50
|
16,200 | 5.50 | 5.58 | 5.50 | 0 | 0 | 0 |
| 29/01/2019 |
5.50
|
12,600 | 5.33 | 5.50 | 5.33 | 0 | 4,500 | -0.0 |
| 28/01/2019 |
5.33
|
3,200 | 5.41 | 5.41 | 5.33 | 0 | 700 | -0.0 |
| 25/01/2019 |
5.41
|
2,635 | 5.33 | 5.41 | 5.33 | 0 | 600 | -0.0 |
| 24/01/2019 |
5.33
|
10,390 | 5.41 | 5.41 | 5.33 | 0 | 2,560 | -0.0 |
| 23/01/2019 |
5.41
|
16,784 | 5.41 | 5.41 | 5.33 | 0 | 0 | 0 |
| 22/01/2019 |
5.41
|
32,930 | 5.50 | 5.50 | 5.41 | 0 | 0 | 0 |
| 21/01/2019 |
5.50
|
17,956 | 5.41 | 5.50 | 5.41 | 0 | 0 | 0 |
| 18/01/2019 |
5.41
|
9,140 | 5.50 | 5.50 | 5.41 | 0 | 10 | -0.0 |
| 17/01/2019 |
5.50
|
5,400 | 5.50 | 5.50 | 5.41 | 0 | 0 | 0 |
| 16/01/2019 |
5.50
|
100 | 5.58 | 5.58 | 5.50 | 0 | 0 | 0 |
| 15/01/2019 |
5.58
|
5,077 | 5.58 | 5.58 | 5.41 | 0 | 0 | 0 |
| 14/01/2019 |
5.58
|
3,040 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 11/01/2019 |
5.58
|
55,803 | 5.33 | 5.66 | 5.33 | 0 | 2,003 | -0.0 |
| 10/01/2019 |
5.33
|
22,150 | 5.41 | 5.41 | 5.33 | 0 | 0 | 0 |
| 09/01/2019 |
5.41
|
15,055 | 5.33 | 5.41 | 5.33 | 0 | 0 | 0 |
| 08/01/2019 |
5.33
|
4,050 | 5.41 | 5.41 | 5.33 | 0 | 0 | 0 |
| 07/01/2019 |
5.41
|
14,022 | 5.41 | 5.41 | 5.33 | 0 | 0 | 0 |
| 04/01/2019 |
5.41
|
33,100 | 5.33 | 5.41 | 5.25 | 0 | 0 | 0 |
| 03/01/2019 |
5.33
|
65,600 | 5.33 | 5.33 | 5.25 | 0 | 0 | 0 |
| 02/01/2019 |
5.33
|
71,305 | 5.33 | 5.50 | 5.33 | 0 | 5 | -0.0 |
| 28/12/2018 |
5.33
|
10,700 | 5.41 | 5.41 | 5.33 | 0 | 600 | -0.0 |
| 27/12/2018 |
5.41
|
18,800 | 5.33 | 5.50 | 5.33 | 0 | 0 | 0 |
| 26/12/2018 |
5.33
|
27,610 | 5.33 | 5.50 | 5.33 | 0 | 0 | 0 |
| 25/12/2018 |
5.33
|
6,680 | 5.58 | 5.58 | 5.33 | 0 | 10 | -0.0 |
| 24/12/2018 |
5.58
|
12,500 | 5.66 | 5.66 | 5.50 | 0 | 4,500 | -0.0 |
| 21/12/2018 |
5.66
|
10,500 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 20/12/2018 |
5.66
|
12,700 | 5.66 | 5.74 | 5.66 | 0 | 0 | 0 |
| 19/12/2018 |
5.66
|
39,100 | 5.66 | 5.66 | 5.50 | 0 | 18,100 | -0.1 |
| 18/12/2018 |
5.66
|
24,300 | 5.66 | 5.66 | 5.58 | 0 | 0 | 0 |
| 17/12/2018 |
5.66
|
14,350 | 5.58 | 5.66 | 5.58 | 0 | 0 | 0 |
| 14/12/2018 |
5.58
|
14,710 | 5.58 | 5.66 | 5.58 | 0 | 1,000 | -0.0 |
| 13/12/2018 |
5.58
|
55,600 | 5.74 | 5.74 | 5.58 | 0 | 17,700 | -0.1 |
| 12/12/2018 |
5.74
|
11,815 | 5.66 | 5.74 | 5.58 | 0 | 0 | 0 |
| 11/12/2018 |
5.66
|
28,400 | 5.74 | 5.74 | 5.58 | 0 | 11,000 | -0.1 |
| 10/12/2018 |
5.74
|
30,900 | 5.74 | 5.74 | 5.58 | 0 | 7,200 | -0.0 |
| 07/12/2018 |
5.74
|
46,129 | 5.66 | 5.74 | 5.66 | 0 | 8,900 | -0.1 |
| 06/12/2018 |
5.66
|
45,382 | 5.50 | 5.66 | 5.50 | 0 | 0 | 0 |
| 05/12/2018 |
5.50
|
16,900 | 5.58 | 5.58 | 5.50 | 0 | 6,400 | -0.0 |
| 04/12/2018 |
5.58
|
25,020 | 5.58 | 5.66 | 5.50 | 0 | 4,200 | -0.0 |
| 03/12/2018 |
5.58
|
27,240 | 5.33 | 5.58 | 5.33 | 0 | 6,140 | -0.0 |
| 30/11/2018 |
5.33
|
2,530 | 5.41 | 5.41 | 5.33 | 0 | 2,100 | -0.0 |
| 29/11/2018 |
5.41
|
16,500 | 5.33 | 5.41 | 5.25 | 0 | 2,100 | -0.0 |
| 28/11/2018 |
5.33
|
73,450 | 5.41 | 5.41 | 5.17 | 0 | 14,000 | -0.1 |
| 27/11/2018 |
5.41
|
5,412 | 5.41 | 5.41 | 5.25 | 0 | 1,300 | -0.0 |
| 26/11/2018 |
5.41
|
6,000 | 5.58 | 5.58 | 5.41 | 0 | 0 | 0 |
| 23/11/2018 |
5.58
|
22,400 | 5.25 | 5.58 | 5.25 | 0 | 5,500 | -0.0 |
| 22/11/2018 |
5.25
|
14,920 | 5.41 | 5.50 | 5.25 | 0 | 3,650 | -0.0 |
| 21/11/2018 |
5.41
|
1,590 | 5.41 | 5.50 | 5.33 | 0 | 200 | -0.0 |
| 20/11/2018 |
5.41
|
3,220 | 5.58 | 5.58 | 5.41 | 0 | 0 | 0 |
| 19/11/2018 |
5.58
|
5,800 | 5.50 | 5.58 | 5.41 | 0 | 0 | 0 |
| 16/11/2018 |
5.50
|
2,400 | 5.50 | 5.58 | 5.50 | 0 | 600 | -0.0 |
| 15/11/2018 |
5.50
|
8,121 | 5.58 | 5.58 | 5.50 | 0 | 0 | 0 |
| 14/11/2018 |
5.58
|
7,100 | 5.58 | 5.58 | 5.41 | 0 | 0 | 0 |
| 13/11/2018 |
5.58
|
12,602 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 12/11/2018 |
5.58
|
18,900 | 5.41 | 5.58 | 5.41 | 0 | 0 | 0 |
| 09/11/2018 |
5.41
|
1,320 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 08/11/2018 |
5.41
|
19,920 | 5.50 | 5.50 | 5.33 | 0 | 0 | 0 |
| 07/11/2018 |
5.50
|
9,612 | 5.66 | 5.66 | 5.50 | 0 | 0 | 0 |
| 06/11/2018 |
5.66
|
12,341 | 5.58 | 5.66 | 5.41 | 0 | 0 | 0 |
| 05/11/2018 |
5.58
|
8,600 | 5.82 | 5.82 | 5.41 | 0 | 0 | 0 |
| 02/11/2018 |
5.82
|
11,700 | 5.74 | 5.99 | 5.66 | 0 | 0 | 0 |
| 01/11/2018 |
5.74
|
27,010 | 5.58 | 5.91 | 5.50 | 0 | 0 | 0 |
| 31/10/2018 |
5.58
|
24,890 | 5.74 | 5.74 | 5.58 | 0 | 1,500 | -0.0 |
| 30/10/2018 |
5.74
|
245,362 | 5.41 | 5.74 | 5.25 | 0 | 0 | 0 |
| 29/10/2018 |
5.41
|
5,332 | 5.33 | 5.41 | 5.17 | 0 | 0 | 0 |
| 26/10/2018 |
5.33
|
23,600 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 25/10/2018 |
5.33
|
37,903 | 5.25 | 5.33 | 5.09 | 300 | 0 | 0.0 |
| 24/10/2018 |
5.25
|
14,951 | 5.33 | 5.50 | 5.25 | 0 | 0 | 0 |
| 23/10/2018 |
5.33
|
23,510 | 5.58 | 5.58 | 5.17 | 0 | 0 | 0 |
| 22/10/2018 |
5.58
|
11,071 | 5.58 | 5.58 | 5.50 | 0 | 0 | 0 |
| 19/10/2018 |
5.58
|
3,000 | 5.66 | 5.66 | 5.58 | 0 | 0 | 0 |
| 18/10/2018 |
5.66
|
12,034 | 5.74 | 5.74 | 5.33 | 0 | 0 | 0 |
| 17/10/2018 |
5.74
|
15,460 | 5.66 | 5.82 | 5.58 | 0 | 0 | 0 |
| 16/10/2018 |
5.66
|
201 | 5.58 | 5.66 | 5.66 | 0 | 0 | 0 |
| 15/10/2018 |
5.58
|
510 | 5.66 | 5.66 | 5.50 | 0 | 0 | 0 |
| 12/10/2018 |
5.66
|
23,491 | 5.50 | 5.66 | 5.09 | 2,000 | 0 | 0.0 |
| 11/10/2018 |
5.50
|
49,140 | 5.91 | 5.91 | 5.50 | 10,900 | 200 | 0.1 |
| 10/10/2018 |
5.91
|
9,800 | 5.99 | 5.99 | 5.74 | 0 | 5,000 | -0.0 |
| 09/10/2018 |
5.99
|
8,485 | 5.99 | 5.99 | 5.82 | 0 | 0 | 0 |
| 08/10/2018 |
5.99
|
17,100 | 6.15 | 6.15 | 5.82 | 0 | 5,000 | -0.0 |
| 05/10/2018 |
6.15
|
16,033 | 6.23 | 6.23 | 5.99 | 0 | 0 | 0 |
| 04/10/2018 |
6.23
|
56,820 | 6.07 | 6.23 | 6.07 | 0 | 0 | 0 |
| 03/10/2018 |
6.07
|
24,840 | 6.07 | 6.15 | 5.99 | 0 | 0 | 0 |
| 02/10/2018 |
6.07
|
43,333 | 6.32 | 6.32 | 5.91 | 0 | 0 | 0 |
| 01/10/2018 |
6.32
|
68,750 | 6.40 | 6.40 | 6.23 | 0 | 0 | 0 |
| 28/09/2018 |
6.40
|
44,430 | 6.73 | 6.73 | 6.40 | 0 | 0 | 0 |
| 27/09/2018 |
6.73
|
304,740 | 6.15 | 6.73 | 6.32 | 10,000 | 0 | 0.1 |
| 26/09/2018 |
6.15
|
225,885 | 5.66 | 6.15 | 5.74 | 0 | 0 | 0 |
| 25/09/2018 |
5.66
|
22,521 | 5.74 | 5.82 | 5.58 | 0 | 0 | 0 |