| 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) |
3.50 | 35% | 24,900 | 1,000 | 0.0 |
9.60
15.10
11.50
|
|
2 tháng
(2025-12-01) |
1.90 | 16.38% | 37,000 | 1,000 | 0.0 |
9.60
15.10
11.50
|
|
3 tháng
(2025-10-30) |
0.40 | 3.05% | 49,900 | 1,000 | 0.0 |
9.60
15.10
11.50
|
|
6 tháng
(2025-08-01) |
0.10 | 0.75% | 64,700 | 100 | 0.0 |
9.60
15.80
11.50
|
|
12 tháng
(2025-02-03) |
3.30 | 32.30% | 82,801 | -100 | -0.0 |
8.12
15.80
11.50
|
|
24 tháng
(2024-02-15) |
-3.94 | -22.61% | 203,028 | 411 | 0.0 |
8.12
20.06
11.50
|
|
36 tháng
(2023-02-13) |
-5.02 | -27.12% | 284,716 | 257,993 | 3.3 |
8.12
20.06
11.50
|
|
60 tháng
(2021-02-23) |
4.40 | 48.41% | 744,449 | -5,532,387 | -114.0 |
8.08
25.01
11.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/01/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 30/01/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 22/01/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 21/01/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 20/01/2020 |
9.04
|
73 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 17/01/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 16/01/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 15/01/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 14/01/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 13/01/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 10/01/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 09/01/2020 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 08/01/2020 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 07/01/2020 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 06/01/2020 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 03/01/2020 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 02/01/2020 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 31/12/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 30/12/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 27/12/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 26/12/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 25/12/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 24/12/2019 |
8.21
|
48 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 23/12/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 20/12/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 19/12/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 18/12/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 17/12/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 16/12/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 13/12/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 12/12/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 11/12/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 10/12/2019 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 09/12/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 06/12/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 05/12/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 04/12/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 03/12/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 02/12/2019 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 29/11/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 28/11/2019 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 27/11/2019 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 26/11/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 25/11/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 22/11/2019 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 21/11/2019 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 20/11/2019 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 19/11/2019 |
8.21
|
1,100 | 7.56 | 8.21 | 7.56 | 0 | 0 | 0 |
| 18/11/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 15/11/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 14/11/2019 |
8.87
|
0 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 13/11/2019 |
8.87
|
100 | 8.87 | 8.87 | 8.87 | 0 | 0 | 0 |
| 12/11/2019 |
8.21
|
300 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 11/11/2019 |
8.38
|
2,200 | 8.38 | 8.38 | 7.48 | 0 | 1,000 | -0.0 |
| 08/11/2019 |
9.12
|
900 | 8.21 | 9.12 | 8.13 | 0 | 400 | -0.0 |
| 07/11/2019 |
8.13
|
600 | 8.13 | 8.13 | 8.13 | 0 | 600 | -0.0 |
| 06/11/2019 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 05/11/2019 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 04/11/2019 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 01/11/2019 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 31/10/2019 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 30/10/2019 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 29/10/2019 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 28/10/2019 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 25/10/2019 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 24/10/2019 |
9.45
|
0 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 23/10/2019 |
9.45
|
100 | 9.45 | 9.45 | 9.45 | 0 | 0 | 0 |
| 22/10/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 21/10/2019 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 18/10/2019 |
8.21
|
200 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 17/10/2019 |
9.12
|
1,200 | 8.05 | 9.12 | 8.05 | 0 | 1,000 | -0.0 |
| 16/10/2019 |
8.95
|
1,400 | 7.97 | 8.95 | 7.97 | 0 | 1,000 | -0.0 |
| 15/10/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 14/10/2019 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 11/10/2019 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 10/10/2019 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 09/10/2019 |
8.21
|
102 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 08/10/2019 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 07/10/2019 |
8.95
|
4,500 | 7.15 | 8.95 | 7.15 | 0 | 2,000 | -0.0 |
| 04/10/2019 |
8.21
|
281 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 03/10/2019 |
10.43
|
500 | 7.97 | 10.43 | 7.97 | 0 | 0 | 0 |
| 02/10/2019 |
9.28
|
4 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 01/10/2019 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 30/09/2019 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 27/09/2019 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 26/09/2019 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 25/09/2019 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 24/09/2019 |
9.28
|
100 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
| 23/09/2019 |
10.27
|
1,200 | 7.72 | 10.27 | 7.72 | 0 | 1,000 | -0.0 |
| 20/09/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 19/09/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 18/09/2019 |
9.04
|
0 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 17/09/2019 |
9.04
|
100 | 9.04 | 9.04 | 9.04 | 0 | 0 | 0 |
| 16/09/2019 |
8.87
|
1,981 | 7.80 | 9.04 | 7.80 | 0 | 1,000 | -0.0 |
| 13/09/2019 |
9.12
|
100 | 9.12 | 9.12 | 9.12 | 0 | 0 | 0 |
| 12/09/2019 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 11/09/2019 |
8.95
|
100 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 10/09/2019 |
8.38
|
200 | 8.95 | 8.95 | 8.38 | 0 | 0 | 0 |
| 09/09/2019 |
8.38
|
600 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 06/09/2019 |
8.79
|
3,163 | 7.23 | 8.79 | 7.23 | 0 | 0 | 0 |