| 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) |
-1.30 | -3.70% | 38,000 | 0 | 0 |
30.10
35.10
33.50
|
|
2 tháng
(2025-11-28) |
-1.20 | -3.43% | 84,000 | 0 | 0 |
30.10
35.40
33.50
|
|
3 tháng
(2025-10-29) |
-1.20 | -3.43% | 152,700 | 0 | 0 |
30.10
35.40
33.50
|
|
6 tháng
(2025-07-31) |
-0.40 | -1.17% | 391,100 | -9,000 | -0.3 |
30.10
35.40
33.50
|
|
12 tháng
(2025-02-03) |
1.35 | 4.15% | 1,284,200 | -77,000 | -2.5 |
27.60
35.40
33.50
|
|
24 tháng
(2024-02-07) |
6.20 | 22.47% | 2,970,451 | -252,800 | -8.3 |
23.55
35.40
33.50
|
|
36 tháng
(2023-02-13) |
10.88 | 47.46% | 3,802,867 | -27,200 | -2.1 |
21.12
35.40
33.50
|
|
60 tháng
(2021-02-22) |
16.85 | 99.46% | 15,905,977 | -3,583 | -1.4 |
16.08
35.40
33.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/04/2019 |
10.11
|
15,900 | 8.90 | 10.45 | 8.90 | 0 | 0 | 0 |
| 09/04/2019 |
9.98
|
10,200 | 7.82 | 9.98 | 7.42 | 0 | 0 | 0 |
| 08/04/2019 |
9.91
|
3,500 | 7.75 | 9.91 | 7.35 | 0 | 0 | 0 |
| 05/04/2019 |
10.79
|
1,100 | 8.43 | 10.79 | 8.43 | 0 | 0 | 0 |
| 04/04/2019 |
10.65
|
3,200 | 8.16 | 10.65 | 8.16 | 0 | 0 | 0 |
| 03/04/2019 |
10.11
|
3,700 | 9.51 | 10.45 | 8.63 | 0 | 0 | 0 |
| 02/04/2019 |
10.25
|
600 | 9.44 | 10.25 | 9.44 | 0 | 0 | 0 |
| 01/04/2019 |
10.11
|
20,400 | 9.44 | 10.79 | 8.23 | 0 | 0 | 0 |
| 29/03/2019 |
10.45
|
17,310 | 10.05 | 11.19 | 9.57 | 0 | 0 | 0 |
| 28/03/2019 |
11.33
|
1,300 | 9.98 | 11.39 | 9.98 | 0 | 0 | 0 |
| 27/03/2019 |
11.33
|
3,400 | 11.26 | 11.33 | 11.26 | 0 | 0 | 0 |
| 26/03/2019 |
11.39
|
25,100 | 9.44 | 11.46 | 9.17 | 0 | 0 | 0 |
| 25/03/2019 |
10.79
|
14,000 | 11.46 | 11.46 | 9.57 | 0 | 0 | 0 |
| 22/03/2019 |
11.33
|
7,900 | 12.07 | 12.07 | 10.05 | 0 | 0 | 0 |
| 21/03/2019 |
11.80
|
1,000 | 11.80 | 11.80 | 11.80 | 0 | 0 | 0 |
| 20/03/2019 |
12.00
|
15,100 | 11.46 | 12.00 | 11.46 | 0 | 0 | 0 |
| 19/03/2019 |
11.46
|
1,500 | 11.53 | 11.53 | 11.46 | 0 | 0 | 0 |
| 18/03/2019 |
11.80
|
2,600 | 11.19 | 11.80 | 11.19 | 0 | 0 | 0 |
| 15/03/2019 |
11.46
|
4,100 | 11.80 | 11.80 | 11.46 | 0 | 0 | 0 |
| 14/03/2019 |
11.46
|
6,800 | 11.46 | 11.80 | 11.46 | 0 | 0 | 0 |
| 13/03/2019 |
12.00
|
26,300 | 10.38 | 12.00 | 10.38 | 0 | 0 | 0 |
| 12/03/2019 |
10.11
|
1,002 | 10.79 | 10.79 | 10.11 | 0 | 0 | 0 |
| 11/03/2019 |
10.18
|
500 | 10.18 | 10.18 | 8.02 | 0 | 0 | 0 |
| 08/03/2019 |
9.44
|
10,903 | 9.44 | 9.44 | 9.44 | 0 | 0 | 0 |
| 07/03/2019 |
9.51
|
15,104 | 9.44 | 9.51 | 9.24 | 0 | 0 | 0 |
| 06/03/2019 |
9.30
|
4,200 | 9.03 | 9.30 | 7.62 | 0 | 0 | 0 |
| 05/03/2019 |
8.90
|
1,000 | 8.90 | 8.90 | 8.90 | 0 | 0 | 0 |
| 04/03/2019 |
8.77
|
403 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
| 01/03/2019 |
8.77
|
12,800 | 8.77 | 8.77 | 7.35 | 0 | 0 | 0 |
| 28/02/2019 |
8.63
|
300 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 27/02/2019 |
8.63
|
1,800 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 26/02/2019 |
8.63
|
14,012 | 8.77 | 8.77 | 8.63 | 0 | 0 | 0 |
| 25/02/2019 |
8.63
|
4,400 | 8.50 | 8.63 | 8.50 | 0 | 0 | 0 |
| 22/02/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 21/02/2019 |
8.29
|
3,100 | 8.77 | 8.77 | 8.29 | 0 | 0 | 0 |
| 20/02/2019 |
8.29
|
500 | 8.36 | 8.36 | 8.29 | 0 | 0 | 0 |
| 19/02/2019 |
8.29
|
600 | 8.77 | 8.77 | 8.29 | 0 | 0 | 0 |
| 18/02/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 15/02/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 14/02/2019 |
8.09
|
200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 13/02/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 12/02/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 11/02/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 01/02/2019 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 31/01/2019 |
8.43
|
100 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 30/01/2019 |
8.43
|
600 | 8.43 | 8.43 | 7.01 | 0 | 0 | 0 |
| 29/01/2019 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 28/01/2019 |
8.23
|
100 | 8.23 | 8.23 | 7.42 | 0 | 0 | 0 |
| 25/01/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 24/01/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 23/01/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 22/01/2019 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 21/01/2019 |
8.09
|
600 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 18/01/2019 |
8.09
|
2,200 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 17/01/2019 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 16/01/2019 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 15/01/2019 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 14/01/2019 |
8.29
|
1,700 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 11/01/2019 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 10/01/2019 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 09/01/2019 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 08/01/2019 |
8.29
|
5,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 07/01/2019 |
8.43
|
3,300 | 8.43 | 8.43 | 8.23 | 0 | 0 | 0 |
| 04/01/2019 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 03/01/2019 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 02/01/2019 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/12/2018 |
8.77
|
4,000 | 8.43 | 8.77 | 8.43 | 0 | 0 | 0 |
| 27/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 26/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 25/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 24/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 21/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 20/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 19/12/2018 |
8.23
|
500 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 18/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 17/12/2018 |
8.23
|
1,600 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 14/12/2018 |
8.23
|
1,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 13/12/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 12/12/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 11/12/2018 |
8.29
|
2,600 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 10/12/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 07/12/2018 |
8.29
|
7,300 | 8.23 | 8.43 | 8.23 | 0 | 0 | 0 |
| 06/12/2018 |
8.16
|
1,000 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 05/12/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 04/12/2018 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 03/12/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/11/2018 |
8.36
|
2,600 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 29/11/2018 |
8.36
|
7,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 28/11/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 27/11/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 26/11/2018 |
8.36
|
400 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 23/11/2018 |
8.09
|
4,000 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 22/11/2018 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 21/11/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 20/11/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 19/11/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 16/11/2018 |
7.75
|
3,200 | 8.09 | 8.09 | 7.75 | 0 | 0 | 0 |
| 15/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 14/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 13/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |