| 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) |
1.40 | 8.05% | 219,800 | -3,600 | -0.1 |
17.40
19.90
18.70
|
|
2 tháng
(2025-12-01) |
0.20 | 1.08% | 455,900 | -8,300 | -0.1 |
16
19.90
18.70
|
|
3 tháng
(2025-10-30) |
1.20 | 6.82% | 681,400 | -7,600 | -0.1 |
16
19.90
18.70
|
|
6 tháng
(2025-08-01) |
5.40 | 40.30% | 1,513,200 | -7,600 | -0.1 |
13.10
19.90
18.70
|
|
12 tháng
(2025-02-03) |
11 | 141.03% | 3,539,409 | -21,020 | -0.2 |
7.60
19.90
18.70
|
|
24 tháng
(2024-02-15) |
11.42 | 154.73% | 4,528,735 | -13,218 | -0.2 |
6.20
19.90
18.70
|
|
36 tháng
(2023-02-13) |
13.84 | 279.09% | 8,471,580 | -396,258 | -2.2 |
4.11
19.90
18.70
|
|
60 tháng
(2021-02-23) |
13.07 | 227.81% | 17,907,413 | -312,300 | -2.6 |
3.93
19.90
18.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2018 |
5.56
|
13,200 | 5.31 | 5.56 | 5.37 | 0 | 0 | 0 |
| 12/11/2018 |
5.31
|
40,500 | 5.24 | 5.44 | 5.31 | 600 | 0 | 0.0 |
| 09/11/2018 |
5.24
|
16,800 | 5.44 | 5.44 | 5.24 | 0 | 0 | 0 |
| 08/11/2018 |
5.44
|
8,800 | 5.50 | 5.50 | 5.31 | 0 | 0 | 0 |
| 07/11/2018 |
5.50
|
3,300 | 5.50 | 5.50 | 5.31 | 0 | 0 | 0 |
| 06/11/2018 |
5.50
|
14,600 | 5.37 | 5.56 | 4.86 | 0 | 0 | 0 |
| 05/11/2018 |
5.37
|
16,424 | 5.44 | 5.56 | 5.31 | 0 | 0 | 0 |
| 02/11/2018 |
5.44
|
12,800 | 5.24 | 5.56 | 5.31 | 0 | 0 | 0 |
| 01/11/2018 |
5.24
|
2,100 | 5.63 | 5.63 | 5.24 | 0 | 0 | 0 |
| 31/10/2018 |
5.63
|
9,207 | 5.63 | 5.76 | 5.12 | 0 | 0 | 0 |
| 30/10/2018 |
5.63
|
12,542 | 5.31 | 5.63 | 5.12 | 0 | 0 | 0 |
| 29/10/2018 |
5.31
|
54,100 | 5.37 | 5.37 | 5.12 | 0 | 0 | 0 |
| 26/10/2018 |
5.37
|
14,700 | 5.12 | 5.37 | 5.05 | 0 | 0 | 0 |
| 25/10/2018 |
5.12
|
70,600 | 5.05 | 5.12 | 5.05 | 0 | 0 | 0 |
| 24/10/2018 |
5.05
|
123,300 | 5.12 | 5.12 | 5.05 | 0 | 0 | 0 |
| 23/10/2018 |
5.12
|
15,270 | 5.05 | 5.12 | 4.60 | 0 | 0 | 0 |
| 22/10/2018 |
5.05
|
194,900 | 5.12 | 5.12 | 4.92 | 0 | 0 | 0 |
| 19/10/2018 |
5.12
|
1,400 | 5.12 | 5.12 | 4.99 | 0 | 0 | 0 |
| 18/10/2018 |
5.12
|
265,300 | 4.99 | 5.12 | 4.99 | 0 | 0 | 0 |
| 17/10/2018 |
4.99
|
84,600 | 5.12 | 5.12 | 4.92 | 0 | 0 | 0 |
| 16/10/2018 |
5.12
|
6,700 | 5.05 | 5.12 | 4.92 | 0 | 0 | 0 |
| 15/10/2018 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 12/10/2018 |
5.05
|
41,220 | 4.99 | 5.05 | 4.86 | 0 | 0 | 0 |
| 11/10/2018 |
4.99
|
153,407 | 4.99 | 4.99 | 4.86 | 0 | 200 | -0.0 |
| 10/10/2018 |
4.99
|
41,800 | 4.86 | 4.99 | 4.86 | 0 | 0 | 0 |
| 09/10/2018 |
4.86
|
2,390 | 4.99 | 5.05 | 4.86 | 0 | 0 | 0 |
| 08/10/2018 |
4.99
|
38,200 | 4.86 | 4.99 | 4.86 | 0 | 0 | 0 |
| 05/10/2018 |
4.86
|
69,700 | 4.99 | 4.99 | 4.86 | 1,000 | 0 | 0.0 |
| 04/10/2018 |
4.99
|
1,122 | 4.86 | 4.99 | 4.67 | 0 | 0 | 0 |
| 03/10/2018 |
4.86
|
29,000 | 5.05 | 5.05 | 4.86 | 0 | 0 | 0 |
| 02/10/2018 |
5.05
|
1,740 | 4.99 | 5.05 | 4.86 | 0 | 0 | 0 |
| 01/10/2018 |
4.99
|
18,400 | 5.05 | 5.05 | 4.80 | 0 | 0 | 0 |
| 28/09/2018 |
5.05
|
1,700 | 5.12 | 5.12 | 5.05 | 0 | 0 | 0 |
| 27/09/2018 |
5.12
|
23,200 | 4.86 | 5.12 | 4.80 | 0 | 3,100 | -0.0 |
| 26/09/2018 |
4.86
|
36,000 | 4.86 | 4.86 | 4.80 | 0 | 32,700 | -0.2 |
| 25/09/2018 |
4.86
|
64,950 | 4.86 | 4.86 | 4.73 | 0 | 30,600 | -0.2 |
| 24/09/2018 |
4.86
|
33,600 | 4.80 | 4.86 | 4.73 | 0 | 26,300 | -0.2 |
| 21/09/2018 |
4.80
|
26,300 | 4.86 | 4.86 | 4.73 | 0 | 100 | -0.0 |
| 20/09/2018 |
4.86
|
50,900 | 4.80 | 4.86 | 4.67 | 0 | 36,500 | -0.3 |
| 19/09/2018 |
4.80
|
68,300 | 4.67 | 4.80 | 4.67 | 0 | 12,200 | -0.1 |
| 18/09/2018 |
4.67
|
25,200 | 4.67 | 4.67 | 4.54 | 0 | 14,000 | -0.1 |
| 17/09/2018 |
4.67
|
25,160 | 4.60 | 4.67 | 4.48 | 0 | 9,100 | -0.1 |
| 14/09/2018 |
4.60
|
40,114 | 4.54 | 4.60 | 4.48 | 0 | 36,900 | -0.3 |
| 13/09/2018 |
4.54
|
78,700 | 4.60 | 4.60 | 4.48 | 0 | 9,700 | -0.1 |
| 12/09/2018 |
4.60
|
26,200 | 4.54 | 4.60 | 4.48 | 0 | 19,900 | -0.1 |
| 11/09/2018 |
4.54
|
52,200 | 4.54 | 4.54 | 4.48 | 0 | 14,100 | -0.1 |
| 10/09/2018 |
4.54
|
22,280 | 4.54 | 4.54 | 4.35 | 0 | 8,100 | -0.1 |
| 07/09/2018 |
4.54
|
7,768 | 4.22 | 4.54 | 4.16 | 0 | 6,900 | -0.0 |
| 06/09/2018 |
4.22
|
6,500 | 4.41 | 4.41 | 4.16 | 0 | 0 | 0 |
| 05/09/2018 |
4.41
|
46,750 | 4.41 | 4.41 | 4.16 | 0 | 300 | -0.0 |
| 04/09/2018 |
4.41
|
2,500 | 4.35 | 4.48 | 4.16 | 0 | 1,600 | -0.0 |
| 31/08/2018 |
4.35
|
33,700 | 4.09 | 4.35 | 4.09 | 0 | 32,200 | -0.2 |
| 30/08/2018 |
4.09
|
17,052 | 4.09 | 4.29 | 4.09 | 0 | 6,000 | -0.0 |
| 29/08/2018 |
4.09
|
5,600 | 4.35 | 4.35 | 4.03 | 0 | 0 | 0 |
| 28/08/2018 |
4.35
|
11,500 | 4.03 | 4.35 | 4.03 | 0 | 7,000 | -0.0 |
| 27/08/2018 |
4.03
|
1,000 | 4.09 | 4.09 | 3.97 | 0 | 200 | -0.0 |
| 24/08/2018 |
4.09
|
2,700 | 4.09 | 4.09 | 3.97 | 0 | 1,100 | -0.0 |
| 23/08/2018 |
4.09
|
11,100 | 4.22 | 4.22 | 3.97 | 0 | 0 | 0 |
| 22/08/2018 |
4.22
|
6,800 | 4.16 | 4.22 | 3.97 | 0 | 0 | 0 |
| 21/08/2018 |
4.16
|
2,840 | 4.16 | 4.16 | 3.97 | 0 | 800 | -0.0 |
| 20/08/2018 |
4.16
|
4,500 | 4.16 | 4.16 | 4.09 | 0 | 600 | -0.0 |
| 17/08/2018 |
4.16
|
2,000 | 4.29 | 4.29 | 3.97 | 0 | 0 | 0 |
| 16/08/2018 |
4.29
|
2,936 | 4.35 | 4.35 | 3.97 | 0 | 100 | -0.0 |
| 15/08/2018 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 14/08/2018 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 13/08/2018 |
4.35
|
12,844 | 3.97 | 4.35 | 3.84 | 0 | 0 | 0 |
| 10/08/2018 |
3.97
|
6,200 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 |
| 09/08/2018 |
3.97
|
2,300 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 08/08/2018 |
3.97
|
2,400 | 3.97 | 3.97 | 3.84 | 0 | 0 | 0 |
| 07/08/2018 |
3.97
|
7,360 | 3.84 | 3.97 | 3.77 | 0 | 0 | 0 |
| 06/08/2018 |
3.84
|
4,500 | 3.97 | 3.97 | 3.84 | 0 | 0 | 0 |
| 03/08/2018 |
3.97
|
19,396 | 3.77 | 3.97 | 3.77 | 0 | 0 | 0 |
| 02/08/2018 |
3.77
|
8,480 | 3.97 | 3.97 | 3.77 | 0 | 0 | 0 |
| 01/08/2018 |
3.97
|
4,100 | 3.90 | 3.97 | 3.84 | 0 | 0 | 0 |
| 31/07/2018 |
3.90
|
6,945 | 3.90 | 3.90 | 3.84 | 200 | 0 | 0.0 |
| 30/07/2018 |
3.90
|
1,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 27/07/2018 |
3.90
|
5,500 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
| 26/07/2018 |
3.90
|
10,340 | 3.84 | 3.97 | 3.71 | 0 | 0 | 0 |
| 25/07/2018 |
3.84
|
6,440 | 3.90 | 3.90 | 3.77 | 0 | 0 | 0 |
| 24/07/2018 |
3.90
|
2,200 | 3.90 | 3.90 | 3.84 | 0 | 0 | 0 |
| 23/07/2018 |
3.90
|
14,240 | 4.03 | 4.03 | 3.77 | 0 | 200 | -0.0 |
| 20/07/2018 |
4.03
|
17,300 | 4.09 | 4.09 | 3.77 | 0 | 0 | 0 |
| 19/07/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 18/07/2018 |
4.09
|
5,740 | 4.09 | 4.09 | 3.90 | 0 | 200 | -0.0 |
| 17/07/2018 |
4.09
|
4,720 | 3.84 | 4.09 | 3.84 | 0 | 0 | 0 |
| 16/07/2018 |
3.84
|
6,600 | 3.84 | 3.90 | 3.84 | 0 | 0 | 0 |
| 13/07/2018 |
3.84
|
5,200 | 3.84 | 3.84 | 3.71 | 0 | 0 | 0 |
| 12/07/2018 |
3.84
|
3,300 | 3.84 | 3.84 | 3.65 | 0 | 0 | 0 |
| 11/07/2018 |
3.84
|
3,300 | 4.03 | 4.03 | 3.77 | 0 | 0 | 0 |
| 10/07/2018 |
4.03
|
2,733 | 4.03 | 4.03 | 3.90 | 0 | 0 | 0 |
| 09/07/2018 |
4.03
|
1,500 | 4.03 | 4.03 | 3.90 | 0 | 0 | 0 |
| 06/07/2018 |
4.03
|
6,020 | 4.03 | 4.03 | 3.90 | 0 | 1,000 | -0.0 |
| 05/07/2018 |
4.03
|
2,000 | 4.03 | 4.03 | 3.84 | 0 | 100 | -0.0 |
| 04/07/2018 |
4.03
|
2,000 | 4.03 | 4.03 | 3.77 | 0 | 1,700 | -0.0 |
| 03/07/2018 |
4.03
|
3,067 | 4.09 | 4.09 | 3.77 | 0 | 200 | -0.0 |
| 02/07/2018 |
4.09
|
3,600 | 4.09 | 4.09 | 3.84 | 0 | 200 | -0.0 |
| 29/06/2018 |
4.09
|
2,000 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 |
| 28/06/2018 |
4.16
|
700 | 4.09 | 4.16 | 4.16 | 0 | 100 | -0.0 |
| 27/06/2018 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 26/06/2018 |
4.09
|
3,100 | 4.16 | 4.16 | 3.84 | 0 | 1,400 | -0.0 |