| 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) |
-4.30 | -19.03% | 306,555,300 | -464,200 | -14.7 |
18.20
22.60
19.10
|
|
2 tháng
(2025-12-01) |
-6.70 | -26.80% | 539,393,500 | -3,282,800 | -85.3 |
18.20
26.30
19.10
|
|
3 tháng
(2025-10-30) |
-9 | -32.97% | 885,485,700 | -17,671,500 | -450.0 |
18.20
27.30
19.10
|
|
6 tháng
(2025-08-01) |
-3.89 | -17.53% | 2,367,703,900 | -14,662,100 | -388.2 |
18.20
31.90
19.10
|
|
12 tháng
(2025-02-03) |
6.40 | 53.72% | 4,057,052,158 | -1,950,385 | -137.9 |
9.81
31.90
19.10
|
|
24 tháng
(2024-02-15) |
-1.02 | -5.28% | 5,571,951,795 | -8,235,124 | -234.3 |
9.81
31.90
19.10
|
|
36 tháng
(2023-02-13) |
5.14 | 39.10% | 8,107,912,026 | -2,409,996 | -72.5 |
9.81
31.90
19.10
|
|
60 tháng
(2021-02-23) |
10.70 | 140.94% | 10,998,313,138 | -37,248,167 | -2,349.3 |
5.22
62.73
19.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2019 |
7.29
|
394,520 | 7.41 | 7.41 | 7.23 | 0 | 0 | 0 |
| 10/04/2019 |
7.41
|
320,260 | 7.54 | 7.54 | 7.35 | 0 | 0 | 0 |
| 09/04/2019 |
7.54
|
295,309 | 7.60 | 7.60 | 7.41 | 0 | 28,500 | -0.3 |
| 08/04/2019 |
7.60
|
117,706 | 7.60 | 7.60 | 7.54 | 0 | 0 | 0 |
| 05/04/2019 |
7.60
|
298,235 | 7.48 | 7.66 | 7.48 | 0 | 0 | 0 |
| 04/04/2019 |
7.48
|
242,210 | 7.35 | 7.54 | 7.35 | 0 | 0 | 0 |
| 03/04/2019 |
7.35
|
417,930 | 7.48 | 7.48 | 7.35 | 0 | 61,000 | -0.7 |
| 02/04/2019 |
7.48
|
688,590 | 7.60 | 7.66 | 7.41 | 0 | 310,000 | -3.8 |
| 01/04/2019 |
7.60
|
150,550 | 7.60 | 7.60 | 7.54 | 0 | 0 | 0 |
| 29/03/2019 |
7.60
|
159,165 | 7.66 | 7.66 | 7.54 | 0 | 0 | 0 |
| 28/03/2019 |
7.66
|
246,980 | 7.60 | 7.66 | 7.54 | 0 | 0 | 0 |
| 27/03/2019 |
7.60
|
83,123 | 7.54 | 7.66 | 7.60 | 0 | 0 | 0 |
| 26/03/2019 |
7.54
|
441,911 | 7.48 | 7.66 | 7.48 | 0 | 0 | 0 |
| 25/03/2019 |
7.48
|
703,524 | 7.72 | 7.72 | 7.48 | 0 | 200 | -0.0 |
| 22/03/2019 |
7.72
|
387,122 | 7.72 | 7.78 | 7.66 | 0 | 0 | 0 |
| 21/03/2019 |
7.72
|
758,225 | 7.90 | 7.90 | 7.72 | 0 | 0 | 0 |
| 20/03/2019 |
7.90
|
479,123 | 7.90 | 7.90 | 7.84 | 0 | 0 | 0 |
| 19/03/2019 |
7.90
|
441,000 | 7.97 | 8.09 | 7.90 | 0 | 20,000 | -0.3 |
| 18/03/2019 |
7.97
|
2,237,512 | 8.21 | 8.39 | 7.84 | 270,000 | 12,700 | 3.3 |
| 15/03/2019 |
8.21
|
652,080 | 8.27 | 8.33 | 8.15 | 0 | 24,500 | -0.3 |
| 14/03/2019 |
8.27
|
433,560 | 8.27 | 8.33 | 8.21 | 0 | 20,000 | -0.3 |
| 13/03/2019 |
8.27
|
895,350 | 8.27 | 8.39 | 8.27 | 0 | 46,000 | -0.6 |
| 12/03/2019 |
8.27
|
623,650 | 8.33 | 8.52 | 8.27 | 0 | 0 | 0 |
| 11/03/2019 |
8.33
|
641,293 | 8.27 | 8.33 | 8.15 | 0 | 0 | 0 |
| 08/03/2019 |
8.27
|
1,492,769 | 8.46 | 8.46 | 8.21 | 0 | 0 | 0 |
| 07/03/2019 |
8.46
|
2,102,464 | 8.52 | 8.70 | 8.46 | 331,500 | 0 | 4.7 |
| 06/03/2019 |
8.52
|
1,548,495 | 8.58 | 8.76 | 8.46 | 0 | 0 | 0 |
| 05/03/2019 |
8.58
|
1,393,770 | 8.76 | 8.89 | 8.58 | 4,200 | 0 | 0.1 |
| 04/03/2019 |
8.76
|
3,475,727 | 8.27 | 8.82 | 8.27 | 300 | 0 | 0.0 |
| 01/03/2019 |
8.27
|
210,401 | 8.09 | 8.27 | 8.09 | 0 | 0 | 0 |
| 28/02/2019 |
8.09
|
908,626 | 8.27 | 8.27 | 7.84 | 0 | 0 | 0 |
| 27/02/2019 |
8.27
|
1,246,620 | 8.09 | 8.33 | 8.09 | 0 | 200 | -0.0 |
| 26/02/2019 |
8.09
|
769,210 | 8.21 | 8.27 | 8.09 | 0 | 10,000 | -0.1 |
| 25/02/2019 |
8.21
|
759,850 | 8.15 | 8.33 | 8.15 | 0 | 137,000 | -1.8 |
| 22/02/2019 |
8.15
|
639,920 | 8.15 | 8.27 | 8.09 | 18,000 | 110,000 | -1.2 |
| 21/02/2019 |
8.15
|
332,820 | 8.21 | 8.27 | 8.15 | 0 | 0 | 0 |
| 20/02/2019 |
8.21
|
1,043,410 | 8.21 | 8.39 | 8.21 | 1,000 | 0 | 0.0 |
| 19/02/2019 |
8.21
|
1,018,391 | 8.39 | 8.46 | 8.21 | 0 | 300 | -0.0 |
| 18/02/2019 |
8.39
|
789,666 | 8.21 | 8.52 | 8.27 | 0 | 0 | 0 |
| 15/02/2019 |
8.21
|
1,125,566 | 8.27 | 8.39 | 8.21 | 0 | 0 | 0 |
| 14/02/2019 |
8.27
|
1,443,881 | 8.15 | 8.39 | 8.15 | 0 | 10,000 | -0.1 |
| 13/02/2019 |
8.15
|
570,730 | 8.15 | 8.21 | 8.09 | 0 | 0 | 0 |
| 12/02/2019 |
8.15
|
780,089 | 8.03 | 8.21 | 8.03 | 8,000 | 0 | 0.1 |
| 11/02/2019 |
8.03
|
306,558 | 7.84 | 8.09 | 7.97 | 0 | 0 | 0 |
| 01/02/2019 |
7.84
|
234,669 | 7.84 | 7.97 | 7.84 | 0 | 0 | 0 |
| 31/01/2019 |
7.84
|
1,157,570 | 7.97 | 7.97 | 7.78 | 0 | 0 | 0 |
| 30/01/2019 |
7.97
|
238,030 | 7.97 | 8.03 | 7.90 | 0 | 0 | 0 |
| 29/01/2019 |
7.97
|
274,150 | 8.03 | 8.03 | 7.97 | 0 | 0 | 0 |
| 28/01/2019 |
8.03
|
216,520 | 8.03 | 8.09 | 7.97 | 0 | 0 | 0 |
| 25/01/2019 |
8.03
|
303,510 | 8.09 | 8.15 | 8.03 | 0 | 0 | 0 |
| 24/01/2019 |
8.09
|
194,545 | 8.03 | 8.15 | 8.03 | 2,100 | 0 | 0.0 |
| 23/01/2019 |
8.03
|
260,135 | 8.03 | 8.09 | 8.03 | 113,500 | 0 | 1.5 |
| 22/01/2019 |
8.03
|
313,220 | 8.09 | 8.21 | 8.03 | 40,000 | 0 | 0.5 |
| 21/01/2019 |
8.09
|
666,285 | 7.97 | 8.27 | 8.03 | 0 | 0 | 0 |
| 18/01/2019 |
7.97
|
272,295 | 7.97 | 8.03 | 7.97 | 80,000 | 0 | 1.0 |
| 17/01/2019 |
7.97
|
391,450 | 8.03 | 8.09 | 7.97 | 0 | 0 | 0 |
| 16/01/2019 |
8.03
|
439,510 | 7.90 | 8.03 | 7.90 | 63,000 | 4,000 | 0.8 |
| 15/01/2019 |
7.90
|
332,950 | 7.84 | 8.03 | 7.84 | 42,600 | 4,000 | 0.5 |
| 14/01/2019 |
7.84
|
364,310 | 7.90 | 7.90 | 7.78 | 0 | 0 | 0 |
| 11/01/2019 |
7.90
|
410,380 | 7.90 | 8.09 | 7.90 | 0 | 0 | 0 |
| 10/01/2019 |
7.90
|
479,255 | 8.09 | 8.09 | 7.90 | 3,000 | 46,000 | -0.6 |
| 09/01/2019 |
8.09
|
974,730 | 7.78 | 8.09 | 7.78 | 91,500 | 0 | 1.2 |
| 08/01/2019 |
7.78
|
211,360 | 7.84 | 7.97 | 7.17 | 0 | 0 | 0 |
| 07/01/2019 |
7.84
|
278,470 | 7.72 | 7.97 | 7.78 | 3,000 | 0 | 0.0 |
| 04/01/2019 |
7.72
|
662,275 | 7.66 | 7.84 | 7.60 | 28,000 | 0 | 0.4 |
| 03/01/2019 |
7.66
|
801,660 | 7.72 | 7.78 | 7.60 | 50,000 | 0 | 0.6 |
| 02/01/2019 |
7.72
|
476,342 | 7.84 | 7.97 | 7.72 | 0 | 0 | 0 |
| 28/12/2018 |
7.84
|
508,700 | 8.03 | 8.03 | 7.84 | 53,500 | 0 | 0.7 |
| 27/12/2018 |
8.03
|
799,210 | 7.78 | 8.09 | 7.97 | 0 | 63,500 | -0.8 |
| 26/12/2018 |
7.78
|
444,882 | 7.84 | 7.97 | 7.72 | 0 | 5,800 | -0.1 |
| 25/12/2018 |
7.84
|
1,798,609 | 8.33 | 8.33 | 7.72 | 0 | 20,060 | -0.3 |
| 24/12/2018 |
8.33
|
523,420 | 8.52 | 8.52 | 8.33 | 0 | 0 | 0 |
| 21/12/2018 |
8.52
|
929,240 | 8.46 | 8.52 | 8.33 | 0 | 0 | 0 |
| 20/12/2018 |
8.46
|
852,471 | 8.39 | 8.70 | 8.33 | 0 | 300 | -0.0 |
| 19/12/2018 |
8.39
|
738,170 | 8.33 | 8.46 | 8.27 | 0 | 0 | 0 |
| 18/12/2018 |
8.33
|
2,006,506 | 8.52 | 8.52 | 8.09 | 0 | 4,500 | -0.1 |
| 17/12/2018 |
8.52
|
1,346,340 | 8.76 | 8.95 | 8.52 | 0 | 0 | 0 |
| 14/12/2018 |
8.76
|
671,730 | 8.95 | 9.01 | 8.76 | 0 | 0 | 0 |
| 13/12/2018 |
8.95
|
3,005,285 | 8.76 | 9.07 | 8.76 | 1,000,000 | 10,000 | 14.5 |
| 12/12/2018 |
8.76
|
1,860,400 | 8.52 | 8.89 | 8.52 | 0 | 0 | 0 |
| 11/12/2018 |
8.52
|
558,773 | 8.46 | 8.58 | 8.39 | 100,000 | 0 | 1.4 |
| 10/12/2018 |
8.46
|
660,260 | 8.52 | 8.58 | 8.46 | 0 | 100 | -0.0 |
| 07/12/2018 |
8.52
|
1,138,520 | 8.46 | 8.58 | 8.39 | 526,900 | 607,200 | -1.1 |
| 06/12/2018 |
8.46
|
899,130 | 8.52 | 8.64 | 8.39 | 0 | 50,000 | -0.7 |
| 05/12/2018 |
8.52
|
2,599,483 | 8.27 | 8.70 | 8.21 | 7,500 | 4,000 | 0.0 |
| 04/12/2018 |
8.27
|
513,599 | 8.39 | 8.46 | 8.27 | 0 | 0 | 0 |
| 03/12/2018 |
8.39
|
743,099 | 8.09 | 8.46 | 8.09 | 0 | 0 | 0 |
| 30/11/2018 |
8.09
|
500,190 | 8.21 | 8.27 | 8.09 | 0 | 7,000 | -0.0 |
| 29/11/2018 |
8.21
|
763,210 | 8.27 | 8.46 | 8.21 | 0 | 7,000 | -0.1 |
| 28/11/2018 |
8.27
|
368,970 | 8.33 | 8.39 | 8.27 | 0 | 0 | 0 |
| 27/11/2018 |
8.33
|
993,779 | 8.46 | 8.52 | 8.21 | 0 | 8,500 | -0.1 |
| 26/11/2018 |
8.46
|
1,299,268 | 8.15 | 8.58 | 8.15 | 138,000 | 0 | 1.9 |
| 23/11/2018 |
8.15
|
564,850 | 8.27 | 8.39 | 8.15 | 0 | 0 | 0 |
| 22/11/2018 |
8.27
|
2,042,678 | 7.90 | 8.39 | 7.90 | 0 | 429,000 | -5.7 |
| 21/11/2018 |
7.90
|
343,332 | 7.90 | 7.90 | 7.72 | 17,000 | 52,000 | -0.4 |
| 20/11/2018 |
7.90
|
383,100 | 7.97 | 8.03 | 7.84 | 0 | 62,000 | -0.8 |
| 19/11/2018 |
7.97
|
138,623 | 7.84 | 8.03 | 7.90 | 0 | 24,700 | -0.3 |
| 16/11/2018 |
7.84
|
365,780 | 7.78 | 7.97 | 7.78 | 0 | 60,100 | -0.8 |
| 15/11/2018 |
7.78
|
275,210 | 7.97 | 8.03 | 7.78 | 0 | 34,000 | -0.4 |
| 14/11/2018 |
7.97
|
385,485 | 8.03 | 8.09 | 7.90 | 100,000 | 0 | 1.3 |