| 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) |
-3.80 | -12.50% | 19,259,900 | -494,200 | -14.9 |
26.20
30.40
26.20
|
|
2 tháng
(2025-10-06) |
-4.60 | -14.74% | 56,802,000 | -2,475,100 | -76.1 |
26.20
36.30
26.20
|
|
3 tháng
(2025-09-08) |
-3.20 | -10.74% | 71,047,100 | -2,676,900 | -82.3 |
26.20
36.30
26.20
|
|
6 tháng
(2025-06-09) |
3.07 | 13.06% | 193,254,300 | 3,679,900 | -11.5 |
23.53
36.30
26.20
|
|
12 tháng
(2024-12-10) |
8.88 | 50.13% | 438,780,638 | -1,126,400 | -122.7 |
13.55
36.30
26.20
|
|
24 tháng
(2023-12-18) |
17.58 | 194.81% | 827,636,712 | 6,308,800 | -0.2 |
8.93
36.30
26.20
|
|
36 tháng
(2022-12-21) |
18.85 | 243.15% | 1,076,346,262 | 6,327,453 | -0.2 |
7.16
36.30
26.20
|
|
60 tháng
(2020-12-31) |
19.10 | 254.85% | 1,833,151,559 | 6,391,153 | 0.7 |
5.28
36.30
26.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 18/02/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 15/02/2019 |
7.41
|
16 | 7.67 | 7.67 | 7.41 | 0 | 0 | 0 |
| 14/02/2019 |
7.67
|
700 | 7.67 | 7.67 | 6.90 | 0 | 0 | 0 |
| 13/02/2019 |
7.67
|
100 | 7.41 | 7.67 | 7.67 | 0 | 0 | 0 |
| 12/02/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 11/02/2019 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 01/02/2019 |
7.41
|
200 | 7.50 | 7.50 | 7.41 | 0 | 0 | 0 |
| 31/01/2019 |
7.50
|
100 | 6.81 | 7.50 | 7.50 | 0 | 0 | 0 |
| 30/01/2019 |
6.81
|
0 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
| 29/01/2019 |
6.81
|
11,500 | 7.24 | 7.24 | 6.81 | 0 | 0 | 0 |
| 28/01/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 25/01/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 24/01/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 23/01/2019 |
7.24
|
200 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 22/01/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 21/01/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 18/01/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 17/01/2019 |
7.24
|
100 | 7.67 | 7.67 | 7.24 | 0 | 0 | 0 |
| 16/01/2019 |
7.67
|
11,600 | 7.92 | 7.92 | 7.67 | 0 | 0 | 0 |
| 15/01/2019 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 14/01/2019 |
7.92
|
100 | 7.58 | 7.92 | 7.92 | 0 | 0 | 0 |
| 11/01/2019 |
7.58
|
3,200 | 6.81 | 7.58 | 6.81 | 0 | 0 | 0 |
| 10/01/2019 |
6.81
|
5,400 | 7.16 | 7.16 | 6.81 | 0 | 0 | 0 |
| 09/01/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 08/01/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 07/01/2019 |
7.16
|
0 | 6.99 | 7.16 | 7.16 | 0 | 0 | 0 |
| 04/01/2019 |
6.99
|
4,100 | 7.67 | 7.67 | 6.99 | 0 | 0 | 0 |
| 03/01/2019 |
7.67
|
3,000 | 8.09 | 8.09 | 7.67 | 0 | 0 | 0 |
| 02/01/2019 |
8.09
|
2,000 | 8.86 | 8.86 | 8.09 | 0 | 0 | 0 |
| 28/12/2018 |
8.86
|
1,900 | 7.33 | 8.86 | 6.99 | 0 | 0 | 0 |
| 27/12/2018 |
7.33
|
600 | 8.52 | 8.52 | 7.33 | 0 | 0 | 0 |
| 26/12/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 25/12/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 24/12/2018 |
8.52
|
0 | 8.35 | 8.52 | 8.52 | 0 | 0 | 0 |
| 21/12/2018 |
8.35
|
300 | 7.75 | 8.86 | 8.35 | 0 | 0 | 0 |
| 20/12/2018 |
7.75
|
0 | 7.67 | 7.75 | 7.75 | 0 | 0 | 0 |
| 19/12/2018 |
7.67
|
12,600 | 8.09 | 8.09 | 7.67 | 0 | 0 | 0 |
| 18/12/2018 |
8.09
|
3,900 | 8.35 | 8.35 | 8.09 | 0 | 0 | 0 |
| 17/12/2018 |
8.35
|
20,300 | 8.43 | 8.43 | 8.35 | 0 | 0 | 0 |
| 14/12/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 13/12/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 12/12/2018 |
8.43
|
500 | 8.35 | 8.43 | 8.43 | 0 | 0 | 0 |
| 11/12/2018 |
8.35
|
0 | 8.43 | 8.35 | 8.35 | 0 | 0 | 0 |
| 10/12/2018 |
8.43
|
1,100 | 8.52 | 8.52 | 7.84 | 0 | 0 | 0 |
| 07/12/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 06/12/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 05/12/2018 |
8.52
|
500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 04/12/2018 |
8.52
|
1,500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 03/12/2018 |
8.52
|
1,000 | 8.43 | 8.52 | 8.52 | 0 | 0 | 0 |
| 30/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 29/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 28/11/2018 |
8.43
|
1,300 | 8.52 | 8.52 | 8.43 | 0 | 0 | 0 |
| 27/11/2018 |
8.52
|
13,400 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 |
| 26/11/2018 |
8.60
|
1,000 | 8.52 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/11/2018 |
8.52
|
1,000 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 |
| 22/11/2018 |
8.60
|
43,701 | 8.94 | 8.94 | 8.52 | 0 | 0 | 0 |
| 21/11/2018 |
8.94
|
8,800 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 20/11/2018 |
8.94
|
10,000 | 9.11 | 9.11 | 8.94 | 0 | 0 | 0 |
| 19/11/2018 |
9.11
|
30,061 | 8.26 | 9.11 | 8.86 | 0 | 0 | 0 |
| 16/11/2018 |
8.26
|
16,100 | 8.43 | 8.43 | 8.26 | 0 | 0 | 0 |
| 15/11/2018 |
8.43
|
0 | 8.26 | 8.43 | 8.43 | 0 | 0 | 0 |
| 14/11/2018 |
8.26
|
2,000 | 8.52 | 8.52 | 8.26 | 0 | 0 | 0 |
| 13/11/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 12/11/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 09/11/2018 |
8.52
|
0 | 8.35 | 8.52 | 8.52 | 0 | 0 | 0 |
| 08/11/2018 |
8.35
|
3,800 | 8.77 | 8.77 | 8.35 | 0 | 0 | 0 |
| 07/11/2018 |
8.77
|
4,000 | 8.94 | 8.94 | 8.69 | 0 | 0 | 0 |
| 06/11/2018 |
8.94
|
550 | 9.11 | 9.11 | 8.94 | 0 | 0 | 0 |
| 05/11/2018 |
9.11
|
1,500 | 9.20 | 9.20 | 9.11 | 0 | 0 | 0 |
| 02/11/2018 |
9.20
|
100 | 8.52 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/11/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 31/10/2018 |
8.52
|
4,100 | 8.52 | 9.29 | 8.52 | 0 | 0 | 0 |
| 30/10/2018 |
8.52
|
4,506 | 9.37 | 9.37 | 8.52 | 0 | 0 | 0 |
| 29/10/2018 |
9.37
|
6,156 | 9.37 | 9.37 | 8.60 | 0 | 0 | 0 |
| 26/10/2018 |
9.37
|
100 | 8.86 | 9.37 | 9.37 | 0 | 0 | 0 |
| 25/10/2018 |
8.86
|
1,106 | 9.29 | 9.29 | 8.86 | 0 | 0 | 0 |
| 24/10/2018 |
9.29
|
14,056 | 9.37 | 9.37 | 9.20 | 0 | 0 | 0 |
| 23/10/2018 |
9.37
|
90,210 | 8.52 | 9.71 | 8.86 | 0 | 0 | 0 |
| 22/10/2018 |
8.52
|
1,306 | 8.94 | 8.94 | 8.52 | 0 | 0 | 0 |
| 19/10/2018 |
8.94
|
40,100 | 8.43 | 9.37 | 8.26 | 0 | 0 | 0 |
| 18/10/2018 |
8.43
|
16,500 | 8.26 | 8.43 | 8.26 | 0 | 0 | 0 |
| 17/10/2018 |
8.26
|
1,700 | 8.09 | 8.26 | 8.09 | 0 | 0 | 0 |
| 16/10/2018 |
8.09
|
10,166 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
| 15/10/2018 |
8.18
|
11,200 | 8.18 | 8.86 | 8.18 | 0 | 0 | 0 |
| 12/10/2018 |
8.18
|
95,080 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 |
| 11/10/2018 |
8.09
|
41,200 | 8.26 | 8.26 | 7.92 | 0 | 0 | 0 |
| 10/10/2018 |
8.26
|
25,300 | 8.18 | 8.26 | 8.18 | 0 | 0 | 0 |
| 09/10/2018 |
8.18
|
91,000 | 7.84 | 8.18 | 7.84 | 0 | 0 | 0 |
| 08/10/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 05/10/2018 |
7.84
|
15,500 | 8.01 | 8.01 | 7.84 | 0 | 0 | 0 |
| 04/10/2018 |
8.01
|
2,920 | 8.01 | 8.18 | 8.01 | 0 | 0 | 0 |
| 03/10/2018 |
8.01
|
30,000 | 7.92 | 8.01 | 7.92 | 0 | 0 | 0 |
| 02/10/2018 |
7.92
|
20,400 | 8.09 | 8.09 | 7.84 | 0 | 0 | 0 |
| 01/10/2018 |
8.09
|
102,100 | 7.84 | 8.09 | 7.67 | 0 | 0 | 0 |
| 28/09/2018 |
7.84
|
8,300 | 7.75 | 8.01 | 7.33 | 0 | 0 | 0 |
| 27/09/2018 |
7.75
|
22,100 | 7.75 | 8.09 | 7.67 | 0 | 0 | 0 |
| 26/09/2018 |
7.75
|
29,800 | 7.84 | 7.84 | 7.67 | 0 | 0 | 0 |
| 25/09/2018 |
7.84
|
50,800 | 7.75 | 7.84 | 7.58 | 0 | 0 | 0 |
| 24/09/2018 |
7.75
|
13,000 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |