| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-0.87 | -9.78% | 863,000 | -40,900 | -0.3 |
8.01
8.90
8.01
|
|
2 tháng
(2025-10-16) |
-1.39 | -14.76% | 1,990,200 | -45,200 | -0.4 |
8.01
9.50
8.01
|
|
3 tháng
(2025-09-16) |
-1.81 | -18.39% | 3,845,100 | -74,300 | -0.7 |
8.01
9.84
8.01
|
|
6 tháng
(2025-06-18) |
-0.28 | -3.37% | 19,911,400 | -129,400 | -1.4 |
8.01
10.70
8.01
|
|
12 tháng
(2024-12-20) |
-0.36 | -4.29% | 32,350,500 | -457,460 | -4.2 |
5.95
10.70
8.01
|
|
24 tháng
(2023-12-26) |
2.39 | 42.38% | 134,054,400 | -814,860 | -7.7 |
5.34
10.70
8.01
|
|
36 tháng
(2023-01-03) |
4.18 | 108.57% | 248,260,200 | -1,361,623 | -10.4 |
3.70
10.70
8.01
|
|
60 tháng
(2021-01-11) |
-1.84 | -18.65% | 696,760,758 | 818,609 | 29.3 |
3.10
30.04
8.01
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2019 |
8.43
|
150,070 | 8.13 | 8.68 | 8.24 | 0 | 1,000 | -0.0 |
| 23/07/2019 |
8.13
|
114,200 | 7.92 | 8.22 | 7.92 | 0 | 0 | 0 |
| 22/07/2019 |
7.92
|
113,000 | 7.63 | 8.05 | 7.63 | 0 | 1,000 | -0.0 |
| 19/07/2019 |
7.63
|
86,610 | 7.61 | 7.80 | 7.54 | 0 | 0 | 0 |
| 18/07/2019 |
7.61
|
158,950 | 7.37 | 7.80 | 7.44 | 0 | 1,000 | -0.0 |
| 17/07/2019 |
7.37
|
78,650 | 7.21 | 7.46 | 7.12 | 0 | 0 | 0 |
| 16/07/2019 |
7.21
|
60,210 | 7.33 | 7.33 | 7.16 | 0 | 0 | 0 |
| 15/07/2019 |
7.33
|
97,830 | 7.25 | 7.42 | 7.14 | 0 | 0 | 0 |
| 12/07/2019 |
7.25
|
86,050 | 7.08 | 7.29 | 7.04 | 0 | 0 | 0 |
| 11/07/2019 |
7.08
|
120,690 | 6.81 | 7.16 | 6.74 | 0 | 0 | 0 |
| 10/07/2019 |
6.81
|
50,620 | 6.85 | 6.91 | 6.74 | 0 | 0 | 0 |
| 09/07/2019 |
6.85
|
94,550 | 7.04 | 7.04 | 6.74 | 0 | 0 | 0 |
| 08/07/2019 |
7.04
|
56,870 | 7.25 | 7.25 | 6.91 | 0 | 0 | 0 |
| 05/07/2019 |
7.25
|
85,740 | 7.29 | 7.31 | 7.21 | 0 | 0 | 0 |
| 04/07/2019 |
7.29
|
72,090 | 7.46 | 7.48 | 7.25 | 0 | 1,690 | -0.0 |
| 03/07/2019 |
7.46
|
76,750 | 7.50 | 7.71 | 7.46 | 0 | 1,000 | -0.0 |
| 02/07/2019 |
7.50
|
74,870 | 7.54 | 7.56 | 7.42 | 0 | 0 | 0 |
| 01/07/2019 |
7.54
|
140,760 | 7.37 | 7.54 | 7.44 | 0 | 0 | 0 |
| 28/06/2019 |
7.37
|
128,840 | 7.16 | 7.40 | 7.06 | 0 | 0 | 0 |
| 27/06/2019 |
7.16
|
132,790 | 7.40 | 7.40 | 7.16 | 0 | 0 | 0 |
| 26/06/2019 |
7.40
|
106,550 | 7.29 | 7.46 | 7.29 | 0 | 0 | 0 |
| 25/06/2019 |
7.29
|
69,430 | 7.37 | 7.37 | 7.27 | 0 | 0 | 0 |
| 24/06/2019 |
7.37
|
87,260 | 7.44 | 7.50 | 7.33 | 0 | 0 | 0 |
| 21/06/2019 |
7.44
|
70,540 | 7.44 | 7.52 | 7.44 | 0 | 0 | 0 |
| 20/06/2019 |
7.44
|
95,070 | 7.33 | 7.46 | 7.31 | 0 | 0 | 0 |
| 19/06/2019 |
7.33
|
96,470 | 7.25 | 7.42 | 7.31 | 0 | 0 | 0 |
| 18/06/2019 |
7.25
|
66,030 | 7.31 | 7.40 | 7.21 | 0 | 0 | 0 |
| 17/06/2019 |
7.31
|
56,030 | 7.40 | 7.40 | 7.29 | 0 | 0 | 0 |
| 14/06/2019 |
7.40
|
96,140 | 7.37 | 7.58 | 7.37 | 0 | 0 | 0 |
| 13/06/2019 |
7.37
|
93,110 | 7.25 | 7.48 | 7.33 | 0 | 0 | 0 |
| 12/06/2019 |
7.25
|
70,910 | 7.16 | 7.29 | 7.12 | 0 | 0 | 0 |
| 11/06/2019 |
7.16
|
94,730 | 7.42 | 7.58 | 7.16 | 0 | 0 | 0 |
| 10/06/2019 |
7.42
|
73,690 | 7.27 | 7.58 | 7.29 | 0 | 700 | -0.0 |
| 07/06/2019 |
7.27
|
77,430 | 7.10 | 7.42 | 7.16 | 0 | 900 | -0.0 |
| 06/06/2019 |
7.10
|
69,110 | 7.04 | 7.16 | 6.95 | 0 | 0 | 0 |
| 05/06/2019 |
7.04
|
107,780 | 6.95 | 7.16 | 6.95 | 0 | 0 | 0 |
| 04/06/2019 |
6.95
|
117,510 | 7.21 | 7.21 | 6.95 | 0 | 0 | 0 |
| 03/06/2019 |
7.21
|
105,630 | 7.25 | 7.37 | 6.95 | 0 | 9,920 | -0.2 |
| 31/05/2019 |
7.25
|
67,410 | 7.58 | 7.58 | 7.16 | 2,000 | 0 | 0.0 |
| 30/05/2019 |
7.58
|
102,720 | 7.63 | 7.71 | 7.58 | 0 | 0 | 0 |
| 29/05/2019 |
7.63
|
134,370 | 7.67 | 7.75 | 7.58 | 0 | 0 | 0 |
| 28/05/2019 |
7.67
|
141,820 | 7.54 | 7.75 | 7.54 | 0 | 0 | 0 |
| 27/05/2019 |
7.54
|
118,850 | 7.67 | 7.71 | 7.54 | 0 | 0 | 0 |
| 24/05/2019 |
7.67
|
96,820 | 7.84 | 7.84 | 7.63 | 0 | 0 | 0 |
| 23/05/2019 |
7.84
|
83,190 | 8.05 | 8.05 | 7.73 | 4,000 | 0 | 0.1 |
| 22/05/2019 |
8.05
|
104,600 | 8.11 | 8.30 | 7.96 | 0 | 0 | 0 |
| 21/05/2019 |
8.11
|
161,090 | 8.07 | 8.20 | 8.05 | 0 | 0 | 0 |
| 20/05/2019 |
8.07
|
150,710 | 7.90 | 8.09 | 7.90 | 0 | 0 | 0 |
| 17/05/2019 |
7.90
|
112,920 | 7.86 | 7.96 | 7.75 | 0 | 0 | 0 |
| 16/05/2019 |
7.86
|
106,760 | 7.92 | 7.92 | 7.77 | 0 | 0 | 0 |
| 15/05/2019 |
7.92
|
99,470 | 8.01 | 8.03 | 7.80 | 2,000 | 0 | 0.0 |
| 14/05/2019 |
8.01
|
106,420 | 8.13 | 8.13 | 7.88 | 2,000 | 0 | 0.0 |
| 13/05/2019 |
8.13
|
96,150 | 8.17 | 8.22 | 8.01 | 0 | 0 | 0 |
| 10/05/2019 |
8.17
|
132,340 | 8.13 | 8.30 | 8.05 | 0 | 0 | 0 |
| 09/05/2019 |
8.13
|
149,200 | 8.01 | 8.30 | 8.01 | 0 | 0 | 0 |
| 08/05/2019 |
8.01
|
129,050 | 7.80 | 8.01 | 7.58 | 0 | 0 | 0 |
| 07/05/2019 |
7.80
|
115,800 | 7.71 | 7.86 | 7.73 | 0 | 0 | 0 |
| 06/05/2019 |
7.71
|
90,280 | 7.58 | 7.71 | 7.42 | 0 | 0 | 0 |
| 03/05/2019 |
7.58
|
101,350 | 7.75 | 7.75 | 7.50 | 0 | 0 | 0 |
| 02/05/2019 |
7.75
|
125,010 | 7.92 | 7.92 | 7.71 | 0 | 0 | 0 |
| 26/04/2019 |
7.92
|
115,380 | 8.05 | 8.13 | 7.88 | 0 | 0 | 0 |
| 25/04/2019 |
8.05
|
124,250 | 8.13 | 8.26 | 7.94 | 0 | 0 | 0 |
| 24/04/2019 |
8.13
|
121,760 | 7.92 | 8.22 | 7.92 | 0 | 200 | -0.0 |
| 23/04/2019 |
7.92
|
113,160 | 7.71 | 7.92 | 7.67 | 0 | 250 | -0.0 |
| 22/04/2019 |
7.71
|
88,680 | 7.63 | 7.77 | 7.63 | 0 | 0 | 0 |
| 19/04/2019 |
7.63
|
145,030 | 7.48 | 7.84 | 7.48 | 0 | 0 | 0 |
| 18/04/2019 |
7.48
|
104,040 | 7.54 | 7.54 | 7.42 | 0 | 0 | 0 |
| 17/04/2019 |
7.54
|
99,720 | 7.46 | 7.58 | 7.46 | 0 | 0 | 0 |
| 16/04/2019 |
7.46
|
119,370 | 7.42 | 7.46 | 7.16 | 300 | 0 | 0.0 |
| 12/04/2019 |
7.42
|
85,440 | 7.31 | 7.42 | 7.31 | 0 | 0 | 0 |
| 11/04/2019 |
7.31
|
134,310 | 7.33 | 7.40 | 6.95 | 0 | 0 | 0 |
| 10/04/2019 |
7.33
|
134,160 | 7.54 | 7.54 | 7.12 | 0 | 0 | 0 |
| 09/04/2019 |
7.54
|
135,270 | 7.58 | 7.69 | 7.54 | 0 | 0 | 0 |
| 08/04/2019 |
7.58
|
103,280 | 7.67 | 7.75 | 7.58 | 0 | 0 | 0 |
| 05/04/2019 |
7.67
|
129,260 | 7.80 | 7.80 | 7.65 | 100 | 0 | 0.0 |
| 04/04/2019 |
7.80
|
96,350 | 7.71 | 7.88 | 7.71 | 0 | 0 | 0 |
| 03/04/2019 |
7.71
|
116,950 | 7.84 | 7.86 | 7.71 | 0 | 0 | 0 |
| 02/04/2019 |
7.84
|
110,160 | 8.01 | 8.05 | 7.84 | 0 | 0 | 0 |
| 01/04/2019 |
8.01
|
102,970 | 7.92 | 8.15 | 7.90 | 0 | 0 | 0 |
| 29/03/2019 |
7.92
|
151,700 | 7.86 | 8.01 | 7.80 | 0 | 0 | 0 |
| 28/03/2019 |
7.86
|
116,430 | 7.75 | 7.92 | 7.75 | 0 | 0 | 0 |
| 27/03/2019 |
7.75
|
120,680 | 7.75 | 7.80 | 7.58 | 0 | 0 | 0 |
| 26/03/2019 |
7.75
|
140,920 | 7.73 | 7.80 | 7.58 | 0 | 0 | 0 |
| 25/03/2019 |
7.73
|
101,380 | 7.96 | 7.96 | 7.73 | 0 | 0 | 0 |
| 22/03/2019 |
7.96
|
110,500 | 7.86 | 8.01 | 7.86 | 0 | 0 | 0 |
| 21/03/2019 |
7.86
|
121,670 | 8.01 | 8.09 | 7.86 | 0 | 0 | 0 |
| 20/03/2019 |
8.01
|
142,850 | 8.22 | 8.26 | 8.01 | 0 | 0 | 0 |
| 19/03/2019 |
8.22
|
99,790 | 8.22 | 8.30 | 8.03 | 0 | 0 | 0 |
| 18/03/2019 |
8.22
|
166,200 | 8.43 | 8.53 | 8.22 | 0 | 0 | 0 |
| 15/03/2019 |
8.43
|
191,720 | 8.55 | 8.62 | 8.43 | 9,920 | 0 | 0.2 |
| 14/03/2019 |
8.55
|
105,620 | 8.68 | 8.72 | 8.47 | 0 | 0 | 0 |
| 13/03/2019 |
8.68
|
154,700 | 8.68 | 8.76 | 8.39 | 2,000 | 0 | 0.0 |
| 12/03/2019 |
8.68
|
228,430 | 8.60 | 8.85 | 8.60 | 100 | 0 | 0.0 |
| 11/03/2019 |
8.60
|
193,160 | 8.49 | 8.76 | 8.55 | 0 | 0 | 0 |
| 08/03/2019 |
8.49
|
162,630 | 8.51 | 8.51 | 8.34 | 0 | 0 | 0 |
| 07/03/2019 |
8.51
|
133,080 | 8.68 | 8.70 | 8.45 | 2,000 | 3,380 | -0.0 |
| 06/03/2019 |
8.68
|
167,340 | 8.76 | 8.76 | 8.47 | 0 | 0 | 0 |
| 05/03/2019 |
8.76
|
108,580 | 9.00 | 9.00 | 8.72 | 1,000 | 0 | 0.0 |
| 04/03/2019 |
9.00
|
167,520 | 9.06 | 9.19 | 9.00 | 0 | 0 | 0 |
| 01/03/2019 |
9.06
|
157,710 | 8.89 | 9.21 | 8.81 | 0 | 0 | 0 |