| 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) |
0.60 | 3.24% | 27,892,900 | 2,470,100 | 47.3 |
17.80
20.80
19.30
|
|
2 tháng
(2025-12-01) |
0.20 | 1.06% | 39,984,000 | 580,600 | 12.9 |
17.60
20.80
19.30
|
|
3 tháng
(2025-10-30) |
0.21 | 1.11% | 63,137,200 | 635,900 | 13.9 |
17.60
20.80
19.30
|
|
6 tháng
(2025-08-01) |
-0.66 | -3.33% | 139,840,400 | 1,730,500 | 35.2 |
17.60
21.28
19.30
|
|
12 tháng
(2025-02-03) |
-2.90 | -13.18% | 314,078,112 | 2,285,647 | 60.5 |
13.27
22.09
19.30
|
|
24 tháng
(2024-02-15) |
2.25 | 13.33% | 893,284,823 | -2,537,645 | -70.5 |
13.27
24.90
19.30
|
|
36 tháng
(2023-02-13) |
7.67 | 67.16% | 1,410,298,539 | 8,057,279 | 128.5 |
11.43
24.90
19.30
|
|
60 tháng
(2021-02-23) |
6.85 | 55.88% | 2,667,821,528 | 3,641,189 | -103.1 |
6.67
26.02
19.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2019 |
8.64
|
853,914 | 8.49 | 8.71 | 8.49 | 3,000 | 2,500 | 0.0 |
| 10/04/2019 |
8.49
|
752,230 | 8.60 | 8.64 | 8.42 | 3,200 | 1,045 | 0.1 |
| 09/04/2019 |
8.60
|
2,431,326 | 8.42 | 8.82 | 8.42 | 2,000 | 1,900 | 0.0 |
| 08/04/2019 |
8.42
|
1,180,833 | 8.42 | 8.46 | 8.27 | 2,000 | 0 | 0.0 |
| 05/04/2019 |
8.42
|
539,891 | 8.38 | 8.49 | 8.35 | 0 | 0 | 0 |
| 04/04/2019 |
8.38
|
1,261,200 | 8.42 | 8.60 | 8.38 | 1,000 | 1,500 | -0.0 |
| 03/04/2019 |
8.42
|
963,591 | 8.16 | 8.46 | 8.02 | 0 | 1,000 | -0.0 |
| 02/04/2019 |
8.16
|
844,222 | 8.35 | 8.49 | 8.16 | 0 | 200 | -0.0 |
| 01/04/2019 |
8.35
|
586,878 | 8.27 | 8.46 | 8.27 | 0 | 0 | 0 |
| 29/03/2019 |
8.27
|
761,990 | 8.27 | 8.53 | 8.27 | 0 | 1,002 | -0.0 |
| 28/03/2019 |
8.27
|
661,080 | 8.38 | 8.38 | 8.16 | 0 | 300 | -0.0 |
| 27/03/2019 |
8.38
|
901,342 | 8.27 | 8.42 | 8.27 | 0 | 91,500 | -2.1 |
| 26/03/2019 |
8.27
|
813,067 | 7.87 | 8.27 | 7.91 | 0 | 1,000 | -0.0 |
| 25/03/2019 |
7.87
|
1,163,150 | 8.09 | 8.09 | 7.61 | 700 | 500 | 0.0 |
| 22/03/2019 |
8.09
|
1,745,967 | 7.91 | 8.20 | 7.80 | 95,000 | 500 | 2.1 |
| 21/03/2019 |
7.91
|
1,233,254 | 8.57 | 8.64 | 7.91 | 0 | 0 | 0 |
| 20/03/2019 |
8.57
|
1,431,549 | 8.42 | 8.64 | 8.24 | 0 | 700 | -0.0 |
| 19/03/2019 |
8.42
|
1,373,723 | 8.57 | 8.71 | 8.38 | 2,000 | 4,900 | -0.1 |
| 18/03/2019 |
8.57
|
3,034,484 | 9.05 | 9.16 | 8.46 | 0 | 501,000 | -12.0 |
| 15/03/2019 |
9.05
|
1,430,383 | 8.75 | 9.19 | 8.75 | 100 | 7,110 | -0.2 |
| 14/03/2019 |
8.75
|
931,799 | 8.75 | 8.94 | 8.71 | 500 | 17,000 | -0.4 |
| 13/03/2019 |
8.75
|
1,575,258 | 8.82 | 8.82 | 7.94 | 0 | 500 | -0.0 |
| 12/03/2019 |
8.82
|
1,704,891 | 8.90 | 9.12 | 8.64 | 0 | 22,200 | -0.5 |
| 11/03/2019 |
8.90
|
1,610,018 | 8.42 | 8.97 | 8.31 | 0 | 3,700 | -0.1 |
| 08/03/2019 |
8.42
|
2,338,104 | 8.27 | 8.75 | 7.98 | 2,300 | 1,350 | 0.0 |
| 07/03/2019 |
8.27
|
960,867 | 8.57 | 8.79 | 8.27 | 600 | 6,600 | -0.1 |
| 06/03/2019 |
8.57
|
2,605,754 | 7.80 | 8.57 | 7.57 | 0 | 3,800 | -0.1 |
| 05/03/2019 |
7.80
|
1,891,305 | 7.76 | 8.02 | 7.72 | 0 | 9,300 | -0.2 |
| 04/03/2019 |
7.76
|
1,930,995 | 7.61 | 8.05 | 7.72 | 200 | 74,600 | -1.6 |
| 01/03/2019 |
7.61
|
2,766,193 | 6.95 | 7.61 | 6.99 | 500 | 6,000 | -0.1 |
| 28/02/2019 |
6.95
|
1,221,305 | 7.17 | 7.32 | 6.95 | 3,500 | 100 | 0.1 |
| 27/02/2019 |
7.17
|
1,630,024 | 6.88 | 7.24 | 6.88 | 3,300 | 0 | 0.1 |
| 26/02/2019 |
6.88
|
793,629 | 6.84 | 6.95 | 6.84 | 500 | 0 | 0.0 |
| 25/02/2019 |
6.84
|
1,152,018 | 6.95 | 7.02 | 6.84 | 500 | 0 | 0.0 |
| 22/02/2019 |
6.95
|
1,320,015 | 7.06 | 7.13 | 6.95 | 0 | 0 | 0 |
| 21/02/2019 |
7.06
|
828,573 | 7.13 | 7.17 | 6.99 | 0 | 500 | -0.0 |
| 20/02/2019 |
7.13
|
943,896 | 7.10 | 7.17 | 6.95 | 0 | 0 | 0 |
| 19/02/2019 |
7.10
|
2,797,328 | 7.02 | 7.32 | 7.06 | 3,400 | 2,000 | 0.0 |
| 18/02/2019 |
7.02
|
1,004,998 | 6.91 | 7.02 | 6.84 | 3,500 | 0 | 0.1 |
| 15/02/2019 |
6.91
|
768,453 | 6.99 | 7.02 | 6.84 | 0 | 0 | 0 |
| 14/02/2019 |
6.99
|
1,721,247 | 6.91 | 7.17 | 6.91 | 0 | 0 | 0 |
| 13/02/2019 |
6.91
|
619,487 | 6.80 | 6.91 | 6.84 | 0 | 0 | 0 |
| 12/02/2019 |
6.80
|
933,209 | 6.88 | 6.99 | 6.80 | 0 | 0 | 0 |
| 11/02/2019 |
6.88
|
1,695,044 | 6.55 | 6.95 | 6.55 | 2,000 | 5,000 | -0.1 |
| 01/02/2019 |
6.55
|
337,580 | 6.43 | 6.55 | 6.40 | 0 | 0 | 0 |
| 31/01/2019 |
6.43
|
233,627 | 6.36 | 6.43 | 6.36 | 3,200 | 0 | 0.1 |
| 30/01/2019 |
6.36
|
364,940 | 6.40 | 6.47 | 6.36 | 1,600 | 0 | 0.0 |
| 29/01/2019 |
6.40
|
690,959 | 6.36 | 6.55 | 6.21 | 0 | 0 | 0 |
| 28/01/2019 |
6.36
|
450,427 | 6.40 | 6.43 | 6.29 | 3,000 | 0 | 0.1 |
| 25/01/2019 |
6.40
|
576,262 | 6.55 | 6.55 | 6.36 | 0 | 0 | 0 |
| 24/01/2019 |
6.55
|
930,195 | 6.55 | 6.73 | 6.51 | 0 | 61,400 | -1.1 |
| 23/01/2019 |
6.55
|
544,022 | 6.55 | 6.69 | 6.43 | 0 | 70,000 | -1.2 |
| 22/01/2019 |
6.55
|
596,616 | 6.66 | 6.66 | 6.51 | 1,800 | 70,000 | -1.2 |
| 21/01/2019 |
6.66
|
1,264,144 | 6.32 | 6.88 | 6.40 | 0 | 20,000 | -0.4 |
| 18/01/2019 |
6.32
|
784,397 | 6.40 | 6.47 | 6.32 | 4,300 | 78,600 | -1.3 |
| 17/01/2019 |
6.40
|
600,287 | 6.47 | 6.62 | 6.40 | 300 | 20,000 | -0.4 |
| 16/01/2019 |
6.47
|
636,092 | 6.62 | 6.69 | 6.40 | 10,900 | 0 | 0.2 |
| 15/01/2019 |
6.62
|
1,631,944 | 6.10 | 6.69 | 6.18 | 20,000 | 64,040 | -0.8 |
| 14/01/2019 |
6.10
|
462,710 | 6.07 | 6.29 | 6.07 | 0 | 5,000 | -0.1 |
| 11/01/2019 |
6.07
|
307,582 | 6.07 | 6.10 | 6.03 | 0 | 400 | -0.0 |
| 10/01/2019 |
6.07
|
306,720 | 6.14 | 6.14 | 6.03 | 0 | 0 | 0 |
| 09/01/2019 |
6.14
|
682,652 | 5.99 | 6.18 | 5.99 | 5,000 | 0 | 0.1 |
| 08/01/2019 |
5.99
|
364,624 | 5.96 | 6.03 | 5.92 | 12,000 | 0 | 0.2 |
| 07/01/2019 |
5.96
|
282,510 | 5.88 | 6.07 | 5.88 | 0 | 0 | 0 |
| 04/01/2019 |
5.88
|
635,000 | 5.81 | 5.99 | 5.55 | 65,000 | 3,500 | 1.0 |
| 03/01/2019 |
5.81
|
811,609 | 5.99 | 5.99 | 5.77 | 56,000 | 1,000 | 0.9 |
| 02/01/2019 |
5.99
|
352,180 | 6.10 | 6.25 | 5.99 | 1,000 | 40 | 0.0 |
| 28/12/2018 |
6.10
|
398,672 | 6.21 | 6.29 | 6.10 | 0 | 0 | 0 |
| 27/12/2018 |
6.21
|
646,905 | 6.14 | 6.55 | 6.21 | 27,000 | 0 | 0.5 |
| 26/12/2018 |
6.14
|
498,963 | 6.14 | 6.32 | 6.14 | 20,000 | 0 | 0.3 |
| 25/12/2018 |
6.14
|
1,592,833 | 6.43 | 6.43 | 5.85 | 52,300 | 100,000 | -0.8 |
| 24/12/2018 |
6.43
|
675,364 | 6.69 | 6.69 | 6.43 | 0 | 12,000 | -0.2 |
| 21/12/2018 |
6.69
|
352,891 | 6.66 | 6.69 | 6.55 | 0 | 0 | 0 |
| 20/12/2018 |
6.66
|
532,739 | 6.55 | 6.73 | 6.51 | 0 | 0 | 0 |
| 19/12/2018 |
6.55
|
611,955 | 6.66 | 6.73 | 6.47 | 0 | 5,000 | -0.1 |
| 18/12/2018 |
6.66
|
1,267,870 | 6.80 | 6.80 | 6.51 | 0 | 2,000 | -0.0 |
| 17/12/2018 |
6.80
|
888,474 | 7.06 | 7.06 | 6.80 | 0 | 0 | 0 |
| 14/12/2018 |
7.06
|
765,151 | 7.13 | 7.13 | 6.99 | 500 | 0 | 0.0 |
| 13/12/2018 |
7.13
|
1,316,498 | 6.99 | 7.24 | 6.99 | 0 | 0 | 0 |
| 12/12/2018 |
6.99
|
435,714 | 6.99 | 7.10 | 6.95 | 65,400 | 0 | 1.2 |
| 11/12/2018 |
6.99
|
784,674 | 7.02 | 7.17 | 6.91 | 177,800 | 7,000 | 3.2 |
| 10/12/2018 |
7.02
|
1,216,519 | 6.73 | 7.10 | 6.73 | 119,800 | 0 | 2.2 |
| 07/12/2018 |
6.73
|
976,126 | 6.62 | 6.80 | 6.58 | 421,500 | 0 | 7.7 |
| 06/12/2018 |
6.62
|
814,750 | 6.73 | 6.77 | 6.55 | 1,000 | 20 | 0.0 |
| 05/12/2018 |
6.73
|
859,500 | 6.80 | 6.84 | 6.62 | 0 | 0 | 0 |
| 04/12/2018 |
6.80
|
744,401 | 6.69 | 6.88 | 6.66 | 500 | 0 | 0.0 |
| 03/12/2018 |
6.69
|
1,007,872 | 6.43 | 6.77 | 6.55 | 46,000 | 4,500 | 0.7 |
| 30/11/2018 |
6.43
|
993,830 | 6.62 | 6.66 | 6.40 | 25,000 | 0 | 0.0 |
| 29/11/2018 |
6.62
|
556,204 | 6.55 | 6.80 | 6.55 | 25,000 | 0 | 0.5 |
| 28/11/2018 |
6.55
|
1,582,607 | 6.69 | 6.77 | 6.43 | 500 | 46,000 | -0.8 |
| 27/11/2018 |
6.69
|
2,053,807 | 7.06 | 7.13 | 6.62 | 134,000 | 0 | 2.6 |
| 26/11/2018 |
7.06
|
594,911 | 7.06 | 7.24 | 6.99 | 0 | 2,000 | -0.0 |
| 23/11/2018 |
7.06
|
955,006 | 7.17 | 7.24 | 7.06 | 67,600 | 0 | 1.3 |
| 22/11/2018 |
7.17
|
885,600 | 7.28 | 7.46 | 7.17 | 500 | 0 | 0.0 |
| 21/11/2018 |
7.28
|
1,024,702 | 7.13 | 7.35 | 6.91 | 2,045 | 0 | 0.0 |
| 20/11/2018 |
7.13
|
755,355 | 6.95 | 7.21 | 6.77 | 4,200 | 0 | 0.1 |
| 19/11/2018 |
6.95
|
1,520,815 | 6.99 | 7.06 | 6.77 | 0 | 72,100 | -1.3 |
| 16/11/2018 |
6.99
|
2,837,192 | 7.10 | 7.61 | 6.99 | 2,000 | 100 | 0.0 |
| 15/11/2018 |
7.10
|
1,324,492 | 7.21 | 7.24 | 6.99 | 1,050 | 1,300 | -0.0 |
| 14/11/2018 |
7.21
|
1,802,488 | 7.24 | 7.43 | 7.02 | 7,500 | 2,335 | 0.1 |