| 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) |
0.05 | 0.37% | 569,400 | -700 | -0.0 |
13.35
13.65
13.45
|
|
2 tháng
(2025-10-06) |
-0.30 | -2.19% | 1,061,700 | -8,700 | -0.1 |
13.05
13.80
13.45
|
|
3 tháng
(2025-09-08) |
-0.45 | -3.25% | 1,461,200 | -11,500 | -0.2 |
13.05
13.85
13.45
|
|
6 tháng
(2025-06-09) |
-0.86 | -6.06% | 3,973,400 | -42,000 | -0.4 |
13.05
14.50
13.45
|
|
12 tháng
(2024-12-10) |
-0.59 | -4.19% | 7,579,700 | -138,648 | -1.9 |
12.55
15.01
13.45
|
|
24 tháng
(2023-12-18) |
1.31 | 10.87% | 17,069,600 | -179,999 | -2.5 |
12.04
15.01
13.45
|
|
36 tháng
(2022-12-21) |
0.27 | 2.03% | 25,846,000 | -2,021,852 | -32.0 |
12.04
15.01
13.45
|
|
60 tháng
(2020-12-31) |
-1.26 | -8.59% | 65,972,000 | -1,116,755 | -16.2 |
11.73
23
13.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/02/2019 |
8.06
|
28,070 | 8.06 | 8.22 | 7.95 | 110 | 20,000 | -0.3 |
| 19/02/2019 |
8.06
|
19,610 | 8.06 | 8.12 | 7.98 | 280 | 2,710 | -0.0 |
| 18/02/2019 |
8.06
|
6,310 | 8.06 | 8.12 | 8.06 | 0 | 0 | 0 |
| 15/02/2019 |
8.06
|
26,580 | 8.06 | 8.06 | 7.98 | 0 | 0 | 0 |
| 14/02/2019 |
8.06
|
14,930 | 8.06 | 8.12 | 8.01 | 1,000 | 0 | 0.0 |
| 13/02/2019 |
8.06
|
15,990 | 8.06 | 8.06 | 7.98 | 0 | 0 | 0 |
| 12/02/2019 |
8.06
|
240 | 8.06 | 8.06 | 7.93 | 10 | 0 | 0.0 |
| 11/02/2019 |
8.06
|
7,400 | 8.06 | 8.06 | 8.01 | 5,000 | 80 | 0.1 |
| 01/02/2019 |
8.06
|
4,860 | 8.06 | 8.22 | 7.60 | 700 | 0 | 0.0 |
| 31/01/2019 |
8.06
|
410 | 8.06 | 8.06 | 7.84 | 10 | 0 | 0.0 |
| 30/01/2019 |
8.06
|
30 | 8.09 | 8.09 | 7.84 | 0 | 0 | 0 |
| 29/01/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 28/01/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 25/01/2019 |
8.09
|
6,150 | 8.12 | 8.12 | 7.84 | 30 | 0 | 0.0 |
| 24/01/2019 |
8.12
|
1,000 | 8.09 | 8.12 | 7.84 | 10 | 0 | 0.0 |
| 23/01/2019 |
8.09
|
7,640 | 8.03 | 8.09 | 7.93 | 4,010 | 0 | 0.1 |
| 22/01/2019 |
8.03
|
1,620 | 7.90 | 8.12 | 7.84 | 20 | 480 | -0.0 |
| 21/01/2019 |
7.90
|
34,620 | 8.01 | 8.12 | 7.90 | 0 | 11,220 | -0.2 |
| 18/01/2019 |
8.01
|
10 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 17/01/2019 |
8.01
|
20,390 | 8.03 | 8.03 | 7.84 | 290 | 19,960 | -0.3 |
| 16/01/2019 |
8.03
|
170 | 7.90 | 8.03 | 8.03 | 0 | 0 | 0 |
| 15/01/2019 |
7.90
|
6,340 | 8.01 | 8.01 | 7.79 | 10 | 0 | 0.0 |
| 14/01/2019 |
8.01
|
1,570 | 8.06 | 8.06 | 7.84 | 20 | 0 | 0.0 |
| 11/01/2019 |
8.06
|
20,860 | 7.87 | 8.06 | 8.01 | 610 | 13,220 | -0.2 |
| 10/01/2019 |
7.87
|
21,460 | 8.06 | 8.12 | 7.87 | 0 | 10,000 | -0.1 |
| 09/01/2019 |
8.06
|
20,500 | 7.98 | 8.06 | 8.06 | 0 | 16,950 | -0.3 |
| 08/01/2019 |
7.98
|
77,650 | 8.01 | 8.09 | 7.84 | 2,020 | 8,720 | -0.1 |
| 07/01/2019 |
8.01
|
52,260 | 7.76 | 8.28 | 7.68 | 50 | 0 | 0.0 |
| 04/01/2019 |
7.76
|
9,040 | 7.84 | 7.84 | 7.57 | 0 | 0 | 0 |
| 03/01/2019 |
7.84
|
3,040 | 7.82 | 7.84 | 7.63 | 20 | 0 | 0.0 |
| 02/01/2019 |
7.82
|
5,010 | 7.84 | 7.84 | 7.60 | 0 | 10 | -0.0 |
| 28/12/2018 |
7.84
|
23,540 | 7.74 | 8.01 | 7.68 | 130 | 0 | 0.0 |
| 27/12/2018 |
7.74
|
3,490 | 7.68 | 7.74 | 7.57 | 470 | 0 | 0.0 |
| 26/12/2018 |
7.68
|
5,250 | 7.68 | 7.68 | 7.55 | 10 | 0 | 0.0 |
| 25/12/2018 |
7.68
|
13,190 | 7.84 | 7.84 | 7.52 | 1,200 | 3,000 | -0.0 |
| 24/12/2018 |
7.84
|
3,240 | 7.74 | 7.84 | 7.57 | 40 | 0 | 0.0 |
| 21/12/2018 |
7.74
|
4,490 | 7.74 | 7.74 | 7.63 | 4,010 | 0 | 0.1 |
| 20/12/2018 |
7.74
|
12,940 | 7.79 | 7.79 | 7.57 | 20 | 0 | 0.0 |
| 19/12/2018 |
7.79
|
1,460 | 7.82 | 7.82 | 7.57 | 1,020 | 20 | 0.0 |
| 18/12/2018 |
7.82
|
380 | 7.74 | 7.82 | 7.74 | 40 | 0 | 0.0 |
| 17/12/2018 |
7.74
|
3,100 | 7.74 | 7.84 | 7.74 | 10 | 0 | 0.0 |
| 14/12/2018 |
7.74
|
47,380 | 7.74 | 7.93 | 7.74 | 1,310 | 0 | 0.0 |
| 13/12/2018 |
7.74
|
3,170 | 7.74 | 7.74 | 7.68 | 0 | 0 | 0 |
| 12/12/2018 |
7.74
|
3,590 | 7.74 | 7.79 | 7.68 | 20 | 0 | 0.0 |
| 11/12/2018 |
7.74
|
1,970 | 7.74 | 7.79 | 7.63 | 1,170 | 0 | 0.0 |
| 10/12/2018 |
7.74
|
4,660 | 7.66 | 7.74 | 7.60 | 830 | 0 | 0.0 |
| 07/12/2018 |
7.66
|
1,660 | 7.57 | 7.68 | 7.57 | 60 | 0 | 0.0 |
| 06/12/2018 |
7.57
|
4,390 | 7.63 | 7.76 | 7.52 | 40 | 4,010 | -0.1 |
| 05/12/2018 |
7.63
|
8,760 | 7.57 | 7.68 | 7.63 | 0 | 0 | 0 |
| 04/12/2018 |
7.57
|
5,690 | 7.63 | 7.63 | 7.57 | 0 | 0 | 0 |
| 03/12/2018 |
7.63
|
3,770 | 7.71 | 7.71 | 7.52 | 1,010 | 0 | 0.0 |
| 30/11/2018 |
7.71
|
1,240 | 7.52 | 7.74 | 7.52 | 640 | 0 | 0.0 |
| 29/11/2018 |
7.52
|
4,520 | 7.57 | 7.76 | 7.52 | 10 | 0 | 0.0 |
| 28/11/2018 |
7.57
|
1,620 | 7.57 | 7.74 | 7.57 | 40 | 80 | -0.0 |
| 27/11/2018 |
7.57
|
12,200 | 7.71 | 7.76 | 7.57 | 2,690 | 0 | 0.0 |
| 26/11/2018 |
7.71
|
110 | 7.57 | 7.74 | 7.71 | 0 | 0 | 0 |
| 23/11/2018 |
7.57
|
57,100 | 7.57 | 7.57 | 7.49 | 0 | 0 | 0 |
| 22/11/2018 |
7.57
|
4,540 | 7.57 | 7.57 | 7.47 | 10 | 0 | 0.0 |
| 21/11/2018 |
7.57
|
2,050 | 7.52 | 7.57 | 7.49 | 0 | 0 | 0 |
| 20/11/2018 |
7.52
|
1,730 | 7.57 | 7.66 | 7.52 | 20 | 0 | 0.0 |
| 19/11/2018 |
7.57
|
15,470 | 7.57 | 7.57 | 7.52 | 0 | 0 | 0 |
| 16/11/2018 |
7.57
|
8,400 | 7.57 | 7.71 | 7.47 | 5,060 | 0 | 0.1 |
| 15/11/2018 |
7.57
|
5,580 | 7.57 | 7.76 | 7.41 | 2,740 | 0 | 0.0 |
| 14/11/2018 |
7.57
|
11,210 | 7.79 | 7.79 | 7.47 | 5,010 | 0 | 0.1 |
| 13/11/2018 |
7.79
|
2,910 | 7.68 | 7.79 | 7.52 | 820 | 0 | 0.0 |
| 12/11/2018 |
7.68
|
10,410 | 7.76 | 7.76 | 7.55 | 0 | 0 | 0 |
| 09/11/2018 |
7.76
|
30 | 7.79 | 7.79 | 7.52 | 10 | 20 | -0.0 |
| 08/11/2018 |
7.79
|
10 | 7.68 | 7.79 | 7.79 | 10 | 0 | 0.0 |
| 07/11/2018 |
7.68
|
5,350 | 7.68 | 7.68 | 7.57 | 20 | 0 | 0.0 |
| 06/11/2018 |
7.68
|
100 | 7.68 | 7.79 | 7.68 | 10 | 0 | 0.0 |
| 05/11/2018 |
7.68
|
3,570 | 7.68 | 7.79 | 7.57 | 520 | 0 | 0.0 |
| 02/11/2018 |
7.68
|
1,740 | 7.63 | 7.76 | 7.55 | 20 | 0 | 0.0 |
| 01/11/2018 |
7.63
|
110 | 7.57 | 7.76 | 7.63 | 110 | 0 | 0.0 |
| 31/10/2018 |
7.57
|
43,010 | 7.52 | 7.76 | 7.52 | 190 | 0 | 0.0 |
| 30/10/2018 |
7.52
|
54,120 | 7.57 | 7.76 | 7.52 | 10 | 0 | 0.0 |
| 29/10/2018 |
7.57
|
38,850 | 7.57 | 7.71 | 7.52 | 440 | 20,000 | -0.3 |
| 26/10/2018 |
7.57
|
107,500 | 7.57 | 7.82 | 7.47 | 250 | 2,390 | -0.0 |
| 25/10/2018 |
7.57
|
41,780 | 7.84 | 7.84 | 7.47 | 4,500 | 4,920 | -0.0 |
| 24/10/2018 |
7.84
|
1,410 | 7.68 | 8.01 | 7.55 | 30 | 0 | 0.0 |
| 23/10/2018 |
7.68
|
8,030 | 7.79 | 8.30 | 7.66 | 1,720 | 0 | 0.0 |
| 22/10/2018 |
7.79
|
4,720 | 7.84 | 7.84 | 7.74 | 430 | 0 | 0.0 |
| 19/10/2018 |
7.84
|
1,170 | 7.93 | 7.93 | 7.68 | 20 | 100 | -0.0 |
| 18/10/2018 |
7.93
|
1,750 | 7.90 | 7.93 | 7.74 | 10 | 0 | 0.0 |
| 17/10/2018 |
7.90
|
1,740 | 7.90 | 7.90 | 7.84 | 0 | 0 | 0 |
| 16/10/2018 |
7.90
|
7,110 | 7.90 | 7.93 | 7.63 | 0 | 0 | 0 |
| 15/10/2018 |
7.90
|
40,420 | 7.84 | 8.01 | 7.90 | 3,000 | 0 | 0.0 |
| 12/10/2018 |
7.84
|
46,160 | 7.84 | 7.90 | 7.84 | 7,770 | 0 | 0.1 |
| 11/10/2018 |
7.84
|
15,450 | 7.84 | 7.95 | 7.63 | 7,030 | 1,300 | 0.1 |
| 10/10/2018 |
7.84
|
2,010 | 8.03 | 8.03 | 7.84 | 30 | 0 | 0.0 |
| 09/10/2018 |
8.03
|
11,050 | 8.12 | 8.12 | 7.74 | 40 | 10 | 0.0 |
| 08/10/2018 |
8.12
|
13,520 | 8.12 | 8.12 | 8.01 | 0 | 0 | 0 |
| 05/10/2018 |
8.12
|
29,960 | 8.14 | 8.14 | 7.90 | 10 | 0 | 0.0 |
| 04/10/2018 |
8.14
|
41,470 | 8.01 | 8.17 | 8.01 | 20,910 | 0 | 0.3 |
| 03/10/2018 |
8.01
|
29,920 | 8.03 | 8.03 | 7.87 | 10 | 0 | 0.0 |
| 02/10/2018 |
8.03
|
29,510 | 8.17 | 8.17 | 7.93 | 1,130 | 0 | 0.0 |
| 01/10/2018 |
8.17
|
109,030 | 7.98 | 8.17 | 7.93 | 6,800 | 0 | 0.1 |
| 28/09/2018 |
7.98
|
37,750 | 8.12 | 8.12 | 7.87 | 10 | 0 | 0.0 |
| 27/09/2018 |
8.12
|
40,460 | 8.17 | 8.33 | 8.01 | 20,020 | 0 | 0.3 |
| 26/09/2018 |
8.17
|
67,310 | 7.68 | 8.20 | 7.76 | 20 | 0 | 0.0 |
| 25/09/2018 |
7.68
|
477,520 | 7.68 | 7.79 | 7.68 | 20 | 172,170 | -2.5 |