| 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) |
1.30 | 11.21% | 11,600 | 0 | 0 |
11.60
13.50
13.20
|
|
2 tháng
(2025-10-06) |
-0.30 | -2.27% | 14,800 | 0 | 0 |
11.50
15
13.20
|
|
3 tháng
(2025-09-08) |
0.59 | 4.76% | 44,700 | 0 | 0 |
11.50
15
13.20
|
|
6 tháng
(2025-06-09) |
0.97 | 8.11% | 139,900 | 0 | 0 |
10.50
15
13.20
|
|
12 tháng
(2024-12-10) |
1.64 | 14.53% | 210,731 | -400 | -0.0 |
10.50
15
13.20
|
|
24 tháng
(2023-12-18) |
0.88 | 7.31% | 548,767 | -5,500 | -0.1 |
10.50
17.81
13.20
|
|
36 tháng
(2022-12-21) |
-0.73 | -5.36% | 1,534,597 | -4,433 | -0.0 |
10.50
17.81
13.20
|
|
60 tháng
(2020-12-31) |
4.85 | 60.21% | 3,451,698 | -4,865 | -0.0 |
7.90
21.73
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 33,119 | 33,119 | 0 |
| 19/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 18/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 15/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 14/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 13/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 12/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 11/02/2019 |
8.19
|
20 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 01/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 31/01/2019 |
8.19
|
54,700 | 8.92 | 9.71 | 8.06 | 0 | 0 | 0 |
| 30/01/2019 |
8.92
|
1,520 | 8.19 | 8.92 | 8.92 | 1,500 | 0 | 0.0 |
| 29/01/2019 |
8.19
|
400 | 7.47 | 8.19 | 7.53 | 100 | 0 | 0.0 |
| 28/01/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 25/01/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 24/01/2019 |
7.47
|
1,800 | 8.26 | 8.26 | 7.47 | 0 | 1,800 | -0.0 |
| 23/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 22/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 21/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 18/01/2019 |
8.26
|
1 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 17/01/2019 |
8.26
|
12 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 16/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 15/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 14/01/2019 |
8.26
|
6 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 11/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 10/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/01/2019 |
8.26
|
40 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 08/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 07/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 04/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 03/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 02/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 28/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 27/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 26/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 25/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 24/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 21/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 20/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 19/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 18/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 17/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 14/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 13/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 12/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 11/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 10/12/2018 |
8.26
|
300 | 8.79 | 8.79 | 8.26 | 0 | 0 | 0 |
| 07/12/2018 |
8.79
|
36 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 06/12/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 05/12/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 04/12/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 03/12/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 30/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 29/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 28/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 27/11/2018 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 100 | 0 | 0.0 |
| 26/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 23/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 22/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 21/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 20/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 19/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 16/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 15/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 14/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 13/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 12/11/2018 |
8.79
|
100 | 9.71 | 9.71 | 8.79 | 0 | 0 | 0 |
| 09/11/2018 |
9.71
|
210 | 8.99 | 9.71 | 8.26 | 100 | 100 | 0 |
| 08/11/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 07/11/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 06/11/2018 |
8.99
|
13 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 05/11/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 02/11/2018 |
8.99
|
87 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 01/11/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 31/10/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 30/10/2018 |
8.99
|
10 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 29/10/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 26/10/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 25/10/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 24/10/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 23/10/2018 |
8.99
|
1,800 | 8.19 | 8.99 | 8.59 | 1,800 | 0 | 0.0 |
| 22/10/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 19/10/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 18/10/2018 |
8.19
|
1,700 | 8.13 | 8.19 | 8.19 | 0 | 1,700 | -0.0 |
| 17/10/2018 |
8.13
|
600 | 8.59 | 8.59 | 8.13 | 0 | 0 | 0 |
| 16/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 15/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 12/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 11/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 10/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 09/10/2018 |
8.59
|
500 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 08/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 05/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 04/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 03/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 02/10/2018 |
8.59
|
3,800 | 8.39 | 8.59 | 8.59 | 0 | 0 | 0 |
| 01/10/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 28/09/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 27/09/2018 |
8.39
|
300 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 26/09/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 25/09/2018 |
8.39
|
300 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |