| 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) |
1.50 | 5.95% | 33,598,900 | -622,300 | -17.2 |
25.20
29.30
27.10
|
|
2 tháng
(2025-12-01) |
-0.10 | -0.37% | 48,495,100 | -1,222,700 | -32.1 |
24.60
29.30
27.10
|
|
3 tháng
(2025-10-30) |
-4.60 | -14.70% | 71,470,300 | -1,816,400 | -49.9 |
24.60
31.30
27.10
|
|
6 tháng
(2025-08-01) |
-6.50 | -19.58% | 154,083,200 | -3,610,500 | -105.5 |
24.60
36.30
27.10
|
|
12 tháng
(2025-02-03) |
9.37 | 54.06% | 439,193,308 | -1,770,600 | -144.5 |
13.55
36.30
27.10
|
|
24 tháng
(2024-02-15) |
16.64 | 165.50% | 851,302,975 | 5,081,300 | -32.3 |
10.06
36.30
27.10
|
|
36 tháng
(2023-02-13) |
19.14 | 253.30% | 1,103,802,175 | 5,115,553 | -32.1 |
7.47
36.30
27.10
|
|
60 tháng
(2021-02-23) |
18.78 | 237.03% | 1,878,081,639 | 5,173,653 | -31.3 |
5.71
36.30
27.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/04/2019 |
7.67
|
100 | 6.73 | 7.67 | 7.67 | 0 | 0 | 0 |
| 09/04/2019 |
6.73
|
100 | 7.24 | 7.24 | 6.73 | 0 | 0 | 0 |
| 08/04/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 05/04/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 04/04/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 03/04/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 02/04/2019 |
7.24
|
400 | 7.92 | 7.92 | 7.24 | 0 | 0 | 0 |
| 01/04/2019 |
7.92
|
0 | 7.67 | 7.92 | 7.92 | 0 | 0 | 0 |
| 29/03/2019 |
7.67
|
200 | 7.24 | 8.18 | 7.67 | 0 | 0 | 0 |
| 28/03/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 27/03/2019 |
7.24
|
700 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 26/03/2019 |
7.24
|
9,023 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 25/03/2019 |
7.24
|
1,000 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
| 22/03/2019 |
7.33
|
700 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 21/03/2019 |
7.24
|
1,100 | 7.33 | 7.33 | 7.24 | 0 | 0 | 0 |
| 20/03/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 19/03/2019 |
7.33
|
10 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 18/03/2019 |
7.33
|
1,500 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 15/03/2019 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 14/03/2019 |
7.33
|
800 | 7.24 | 7.33 | 7.33 | 0 | 0 | 0 |
| 13/03/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 12/03/2019 |
7.24
|
600 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 11/03/2019 |
7.24
|
500 | 7.67 | 7.67 | 7.24 | 0 | 0 | 0 |
| 08/03/2019 |
7.67
|
0 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 07/03/2019 |
7.67
|
100 | 7.16 | 7.67 | 7.67 | 0 | 0 | 0 |
| 06/03/2019 |
7.16
|
400 | 7.24 | 7.24 | 7.16 | 0 | 0 | 0 |
| 05/03/2019 |
7.24
|
700 | 7.24 | 7.33 | 7.24 | 0 | 0 | 0 |
| 04/03/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 01/03/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 28/02/2019 |
7.24
|
10 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 27/02/2019 |
7.24
|
1,400 | 7.67 | 7.67 | 7.24 | 0 | 0 | 0 |
| 26/02/2019 |
7.67
|
800 | 7.67 | 7.67 | 7.67 | 800 | 0 | 0.0 |
| 25/02/2019 |
7.67
|
16 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 22/02/2019 |
7.67
|
100 | 7.24 | 7.67 | 7.67 | 0 | 0 | 0 |
| 21/02/2019 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 20/02/2019 |
7.24
|
500 | 7.41 | 7.41 | 7.24 | 0 | 0 | 0 |
| 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 |