| 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) |
0 | 0% | 75,700 | 0 | 0 |
34
35
34.70
|
|
2 tháng
(2025-10-06) |
0.50 | 1.45% | 159,500 | 0 | 0 |
34
35
34.70
|
|
3 tháng
(2025-09-08) |
1.40 | 4.17% | 207,800 | -9,000 | -0.3 |
33.60
35
34.70
|
|
6 tháng
(2025-06-09) |
3.20 | 10.06% | 529,100 | -9,000 | -0.3 |
31.10
35.30
34.70
|
|
12 tháng
(2024-12-10) |
4.74 | 15.65% | 1,714,506 | -186,400 | -6.0 |
27.60
35.30
34.70
|
|
24 tháng
(2023-12-18) |
9.70 | 38.35% | 2,956,060 | -251,000 | -8.2 |
23.37
35.30
34.70
|
|
36 tháng
(2022-12-21) |
11.65 | 49.87% | 3,779,768 | -21,400 | -1.9 |
21.12
35.30
34.70
|
|
60 tháng
(2020-12-31) |
18.60 | 113.43% | 16,631,082 | 21,017 | -0.9 |
15.69
35.30
34.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 12/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 09/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 08/11/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 07/11/2018 |
8.43
|
12,600 | 8.36 | 8.43 | 8.36 | 0 | 0 | 0 |
| 06/11/2018 |
8.43
|
1,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 05/11/2018 |
8.29
|
2,700 | 7.21 | 8.29 | 7.21 | 0 | 0 | 0 |
| 02/11/2018 |
8.43
|
300 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 01/11/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 31/10/2018 |
8.23
|
3,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 30/10/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 29/10/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 26/10/2018 |
8.43
|
2,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 25/10/2018 |
8.29
|
700 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 24/10/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 23/10/2018 |
8.43
|
9,100 | 8.36 | 8.43 | 8.36 | 0 | 0 | 0 |
| 22/10/2018 |
8.29
|
5,000 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 19/10/2018 |
8.29
|
2,700 | 8.43 | 8.43 | 8.09 | 0 | 0 | 0 |
| 18/10/2018 |
8.43
|
4,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 17/10/2018 |
8.63
|
6,500 | 8.43 | 8.63 | 8.36 | 0 | 0 | 0 |
| 16/10/2018 |
8.63
|
6,900 | 8.63 | 8.63 | 8.09 | 0 | 0 | 0 |
| 15/10/2018 |
8.29
|
0 | 8.29 | 8.29 | 8.29 | 0 | 0 | 0 |
| 12/10/2018 |
8.29
|
4,300 | 8.36 | 8.43 | 8.29 | 0 | 0 | 0 |
| 11/10/2018 |
8.43
|
1,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 10/10/2018 |
8.43
|
3,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 09/10/2018 |
8.77
|
4,000 | 8.70 | 8.77 | 8.70 | 0 | 0 | 0 |
| 08/10/2018 |
9.78
|
100 | 9.78 | 9.78 | 9.78 | 0 | 0 | 0 |
| 05/10/2018 |
8.63
|
3,400 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 04/10/2018 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 03/10/2018 |
8.63
|
8,600 | 9.57 | 9.57 | 8.43 | 0 | 0 | 0 |
| 02/10/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 01/10/2018 |
8.43
|
2,000 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 28/09/2018 |
8.56
|
1,302 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 27/09/2018 |
8.36
|
1,600 | 8.63 | 8.63 | 8.36 | 0 | 0 | 0 |
| 26/09/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 25/09/2018 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |