| 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) |
-2.05 | -5.98% | 32,399,700 | 108,500 | 2.8 |
31.80
34.55
32.25
|
|
2 tháng
(2025-11-28) |
-0.15 | -0.46% | 57,745,000 | 425,400 | 13.4 |
31.80
34.55
32.25
|
|
3 tháng
(2025-10-29) |
-2.50 | -7.19% | 85,415,300 | -359,900 | -14.4 |
31.80
35.90
32.25
|
|
6 tháng
(2025-07-31) |
-8.75 | -21.34% | 312,138,100 | -5,201,400 | -219.0 |
31.80
42.80
32.25
|
|
12 tháng
(2025-02-03) |
-4.55 | -12.36% | 835,790,000 | -13,163,258 | -545.0 |
31.80
46.40
32.25
|
|
24 tháng
(2024-02-07) |
1.32 | 4.28% | 1,339,482,900 | -9,832,788 | -347.5 |
30.77
46.40
32.25
|
|
36 tháng
(2023-02-13) |
22.32 | 224.78% | 1,806,562,400 | -1,102,565 | 10.0 |
9.93
46.40
32.25
|
|
60 tháng
(2021-02-22) |
25.69 | 391.71% | 2,203,832,100 | 4,926,781 | 364.3 |
6.52
46.40
32.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/04/2019 |
5.07
|
49,860 | 5.11 | 5.14 | 5.07 | 0 | 0 | 0 |
| 09/04/2019 |
5.11
|
10,980 | 5.08 | 5.11 | 5.08 | 1,000 | 0 | 0.0 |
| 08/04/2019 |
5.08
|
8,200 | 5.14 | 5.16 | 5.08 | 300 | 0 | 0.0 |
| 05/04/2019 |
5.14
|
23,200 | 5.05 | 5.14 | 5.05 | 0 | 0 | 0 |
| 04/04/2019 |
5.05
|
175,560 | 5.08 | 5.11 | 5.05 | 490 | 159,250 | -2.6 |
| 03/04/2019 |
5.08
|
49,750 | 5.13 | 5.16 | 5.07 | 2,600 | 40,360 | -0.6 |
| 02/04/2019 |
5.13
|
61,950 | 5.11 | 5.17 | 5.05 | 2,910 | 39,390 | -0.6 |
| 01/04/2019 |
5.11
|
84,320 | 5.21 | 5.21 | 5.11 | 2,670 | 26,520 | -0.4 |
| 29/03/2019 |
5.21
|
9,560 | 5.21 | 5.21 | 5.13 | 2,040 | 3,500 | -0.0 |
| 28/03/2019 |
5.21
|
6,630 | 5.11 | 5.21 | 5.11 | 0 | 0 | 0 |
| 27/03/2019 |
5.11
|
7,620 | 5.11 | 5.17 | 5.11 | 0 | 0 | 0 |
| 26/03/2019 |
5.11
|
36,220 | 5.11 | 5.16 | 5.11 | 0 | 0 | 0 |
| 25/03/2019 |
5.11
|
35,590 | 5.17 | 5.17 | 5.10 | 0 | 330 | -0.0 |
| 22/03/2019 |
5.17
|
61,940 | 5.21 | 5.21 | 5.14 | 0 | 0 | 0 |
| 21/03/2019 |
5.21
|
31,050 | 5.24 | 5.27 | 5.17 | 100 | 0 | 0.0 |
| 20/03/2019 |
5.24
|
14,850 | 5.19 | 5.24 | 5.19 | 2,810 | 0 | 0.0 |
| 19/03/2019 |
5.19
|
17,340 | 5.31 | 5.31 | 5.19 | 300 | 0 | 0.0 |
| 18/03/2019 |
5.31
|
128,570 | 5.14 | 5.34 | 5.14 | 101,210 | 0 | 1.8 |
| 15/03/2019 |
5.14
|
48,940 | 5.33 | 5.33 | 5.11 | 0 | 0 | 0 |
| 14/03/2019 |
5.33
|
20,470 | 5.33 | 5.40 | 5.24 | 0 | 30 | -0.0 |
| 13/03/2019 |
5.33
|
61,480 | 5.25 | 5.42 | 5.27 | 20 | 0 | 0.0 |
| 12/03/2019 |
5.25
|
63,840 | 5.24 | 5.30 | 5.21 | 1,800 | 2,800 | -0.0 |
| 11/03/2019 |
5.24
|
38,900 | 5.24 | 5.24 | 5.14 | 3,200 | 7,000 | -0.1 |
| 08/03/2019 |
5.24
|
96,430 | 5.17 | 5.33 | 5.08 | 0 | 800 | -0.0 |
| 07/03/2019 |
5.17
|
63,960 | 5.17 | 5.24 | 5.17 | 10 | 4,600 | -0.1 |
| 06/03/2019 |
5.17
|
63,550 | 5.11 | 5.17 | 5.08 | 0 | 0 | 0 |
| 05/03/2019 |
5.11
|
59,700 | 5.13 | 5.16 | 5.11 | 0 | 12,870 | -0.2 |
| 04/03/2019 |
5.13
|
77,460 | 5.14 | 5.19 | 5.10 | 0 | 22,120 | -0.4 |
| 01/03/2019 |
5.14
|
20,050 | 5.07 | 5.14 | 5.07 | 0 | 0 | 0 |
| 28/02/2019 |
5.07
|
29,760 | 5.16 | 5.17 | 5.05 | 0 | 0 | 0 |
| 27/02/2019 |
5.16
|
67,180 | 5.11 | 5.16 | 5.05 | 100 | 0 | 0.0 |
| 26/02/2019 |
5.11
|
23,370 | 5.11 | 5.14 | 5.08 | 50 | 0 | 0.0 |
| 25/02/2019 |
5.11
|
47,750 | 5.13 | 5.19 | 5.08 | 0 | 0 | 0 |
| 22/02/2019 |
5.13
|
18,560 | 5.17 | 5.17 | 5.10 | 1,900 | 0 | 0.0 |
| 21/02/2019 |
5.17
|
4,650 | 5.14 | 5.17 | 5.17 | 0 | 0 | 0 |
| 20/02/2019 |
5.14
|
13,170 | 5.10 | 5.19 | 5.05 | 280 | 0 | 0.0 |
| 19/02/2019 |
5.10
|
17,830 | 5.21 | 5.21 | 5.07 | 220 | 1,780 | -0.0 |
| 18/02/2019 |
5.21
|
14,220 | 5.22 | 5.22 | 5.11 | 250 | 7,010 | -0.1 |
| 15/02/2019 |
5.22
|
13,270 | 5.28 | 5.28 | 5.21 | 250 | 0 | 0.0 |
| 14/02/2019 |
5.28
|
13,730 | 5.30 | 5.30 | 5.19 | 6,030 | 0 | 0.1 |
| 13/02/2019 |
5.30
|
202,410 | 5.21 | 5.30 | 4.87 | 102,910 | 0 | 1.8 |
| 12/02/2019 |
5.21
|
30,450 | 5.21 | 5.21 | 5.14 | 17,720 | 0 | 0.3 |
| 11/02/2019 |
5.21
|
10,450 | 5.21 | 5.31 | 5.11 | 7,820 | 0 | 0.1 |
| 01/02/2019 |
5.21
|
39,530 | 5.01 | 5.21 | 5.01 | 11,930 | 0 | 0.2 |
| 31/01/2019 |
5.01
|
49,280 | 5.08 | 5.13 | 5.01 | 36,850 | 0 | 0.6 |
| 30/01/2019 |
5.08
|
37,250 | 4.99 | 5.13 | 4.96 | 21,930 | 0 | 0.4 |
| 29/01/2019 |
4.99
|
35,820 | 4.99 | 5.02 | 4.84 | 14,210 | 0 | 0.2 |
| 28/01/2019 |
4.99
|
10,210 | 4.98 | 5.02 | 4.95 | 0 | 0 | 0 |
| 25/01/2019 |
4.98
|
21,530 | 5.01 | 5.01 | 4.96 | 0 | 2,970 | -0.0 |
| 24/01/2019 |
5.01
|
24,260 | 5.01 | 5.07 | 5.01 | 0 | 0 | 0 |
| 23/01/2019 |
5.01
|
17,960 | 4.96 | 5.14 | 4.96 | 0 | 0 | 0 |
| 22/01/2019 |
4.96
|
47,540 | 4.99 | 5.19 | 4.95 | 2,000 | 0 | 0.0 |
| 21/01/2019 |
4.99
|
65,630 | 4.99 | 5.22 | 4.96 | 0 | 0 | 0 |
| 18/01/2019 |
4.99
|
7,980 | 5.11 | 5.11 | 4.99 | 410 | 0 | 0.0 |
| 17/01/2019 |
5.11
|
7,810 | 5.17 | 5.30 | 4.93 | 330 | 200 | 0.0 |
| 16/01/2019 |
5.17
|
2,100 | 5.13 | 5.21 | 5.11 | 170 | 0 | 0.0 |
| 15/01/2019 |
5.13
|
75,140 | 5.01 | 5.24 | 5.01 | 0 | 0 | 0 |
| 14/01/2019 |
5.01
|
3,240 | 4.93 | 5.02 | 5.01 | 2,100 | 0 | 0.0 |
| 11/01/2019 |
4.93
|
4,130 | 4.93 | 5.01 | 4.93 | 0 | 0 | 0 |
| 10/01/2019 |
4.93
|
510 | 4.98 | 5.11 | 4.93 | 0 | 0 | 0 |
| 09/01/2019 |
4.98
|
17,080 | 4.89 | 5.02 | 4.89 | 500 | 0 | 0.0 |
| 08/01/2019 |
4.89
|
24,200 | 4.96 | 5.07 | 4.87 | 1,830 | 0 | 0.0 |
| 07/01/2019 |
4.96
|
35,090 | 4.96 | 5.07 | 4.93 | 0 | 0 | 0 |
| 04/01/2019 |
4.96
|
7,540 | 5.02 | 5.02 | 4.87 | 0 | 0 | 0 |
| 03/01/2019 |
5.02
|
4,290 | 5.02 | 5.02 | 4.92 | 0 | 0 | 0 |
| 02/01/2019 |
5.02
|
48,760 | 5.39 | 5.39 | 5.02 | 400 | 0 | 0.0 |
| 28/12/2018 |
5.39
|
84,630 | 5.11 | 5.39 | 4.98 | 80,000 | 0 | 1.4 |
| 27/12/2018 |
5.11
|
67,190 | 4.90 | 5.11 | 4.90 | 25,190 | 0 | 0.4 |
| 26/12/2018 |
4.90
|
8,860 | 4.99 | 5.02 | 4.90 | 0 | 0 | 0 |
| 25/12/2018 |
4.99
|
29,640 | 5.02 | 5.02 | 4.87 | 0 | 0 | 0 |
| 24/12/2018 |
5.02
|
11,140 | 5.17 | 5.31 | 5.02 | 0 | 0 | 0 |
| 21/12/2018 |
5.17
|
11,230 | 5.17 | 5.17 | 5.02 | 0 | 0 | 0 |
| 20/12/2018 |
5.17
|
50,300 | 5.02 | 5.17 | 4.93 | 0 | 0 | 0 |
| 19/12/2018 |
5.02
|
12,250 | 4.87 | 5.14 | 4.90 | 0 | 6,570 | -0.1 |
| 18/12/2018 |
4.87
|
44,820 | 4.96 | 5.08 | 4.87 | 60 | 0 | 0.0 |
| 17/12/2018 |
4.96
|
34,660 | 5.30 | 5.30 | 4.96 | 70 | 4,010 | -0.1 |
| 14/12/2018 |
5.30
|
12,470 | 5.27 | 5.30 | 5.21 | 0 | 1,990 | -0.0 |
| 13/12/2018 |
5.27
|
33,850 | 5.24 | 5.33 | 5.14 | 500 | 0 | 0.0 |
| 12/12/2018 |
5.24
|
7,060 | 5.17 | 5.24 | 5.14 | 500 | 0 | 0.0 |
| 11/12/2018 |
5.17
|
30,220 | 5.33 | 5.33 | 5.17 | 1,500 | 0 | 0.0 |
| 10/12/2018 |
5.33
|
13,110 | 5.42 | 5.42 | 5.27 | 0 | 1,000 | -0.0 |
| 07/12/2018 |
5.42
|
26,860 | 5.24 | 5.42 | 5.17 | 2,000 | 1,990 | 0.0 |
| 06/12/2018 |
5.24
|
57,270 | 5.33 | 5.33 | 5.02 | 720 | 1,990 | -0.0 |
| 05/12/2018 |
5.33
|
68,840 | 5.36 | 5.36 | 5.27 | 1,000 | 2,000 | -0.0 |
| 04/12/2018 |
5.36
|
40,390 | 5.39 | 5.39 | 5.30 | 0 | 0 | 0 |
| 03/12/2018 |
5.39
|
37,430 | 5.33 | 5.60 | 5.27 | 500 | 2,000 | -0.0 |
| 30/11/2018 |
5.33
|
71,590 | 5.33 | 5.48 | 5.21 | 3,000 | 0 | 0.1 |
| 29/11/2018 |
5.33
|
121,230 | 5.54 | 5.60 | 5.33 | 1,000 | 0 | 0.0 |
| 28/11/2018 |
5.54
|
163,740 | 5.78 | 5.84 | 5.39 | 2,000 | 0 | 0.0 |
| 27/11/2018 |
5.78
|
68,140 | 5.87 | 5.89 | 5.75 | 1,500 | 0 | 0.0 |
| 26/11/2018 |
5.87
|
134,400 | 5.81 | 5.97 | 5.78 | 2,300 | 1,980 | 0.0 |
| 23/11/2018 |
5.81
|
250,870 | 5.62 | 5.86 | 5.65 | 4,000 | 200 | 0.1 |
| 22/11/2018 |
5.62
|
72,350 | 5.72 | 5.72 | 5.56 | 0 | 0 | 0 |
| 21/11/2018 |
5.72
|
201,470 | 5.46 | 5.81 | 5.46 | 2,100 | 0 | 0.0 |
| 20/11/2018 |
5.46
|
198,970 | 5.11 | 5.46 | 5.08 | 6,300 | 9,700 | -0.1 |
| 19/11/2018 |
5.11
|
47,980 | 5.11 | 5.14 | 5.08 | 1,000 | 0 | 0.0 |
| 16/11/2018 |
5.11
|
22,940 | 5.08 | 5.14 | 5.05 | 1,000 | 0 | 0.0 |
| 15/11/2018 |
5.08
|
24,430 | 5.05 | 5.08 | 5.02 | 600 | 0 | 0.0 |
| 14/11/2018 |
5.05
|
15,910 | 5.11 | 5.11 | 5.02 | 1,500 | 0 | 0.0 |
| 13/11/2018 |
5.11
|
32,030 | 5.02 | 5.14 | 5.01 | 1,580 | 0 | 0.0 |