| 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) |
0.80 | 2.65% | 58,400 | 0 | 0 |
30.20
31.80
31
|
|
2 tháng
(2025-10-06) |
0.40 | 1.31% | 316,700 | 0 | 0 |
30.10
34
31
|
|
3 tháng
(2025-09-08) |
1.40 | 4.73% | 527,500 | 0 | 0 |
29
34
31
|
|
6 tháng
(2025-06-09) |
2.16 | 7.50% | 1,782,000 | 0 | 0 |
28.09
34
31
|
|
12 tháng
(2024-12-10) |
7.22 | 30.35% | 2,013,690 | 0 | 0 |
21.63
34
31
|
|
24 tháng
(2023-12-18) |
15.12 | 95.16% | 2,553,536 | -200 | -0.0 |
13.91
34
31
|
|
36 tháng
(2022-12-21) |
18.26 | 143.26% | 2,939,992 | -200 | -0.0 |
8.79
34
31
|
|
60 tháng
(2020-12-31) |
24.29 | 362.28% | 5,227,917 | 0 | -0.0 |
6.63
34
31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/02/2019 |
8.68
|
14,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 19/02/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/02/2019 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 15/02/2019 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 14/02/2019 |
8.68
|
100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 13/02/2019 |
8.36
|
28,100 | 9.39 | 9.39 | 8.36 | 0 | 0 | 0 |
| 12/02/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 11/02/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 01/02/2019 |
8.28
|
18,800 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 31/01/2019 |
8.44
|
1,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 30/01/2019 |
8.52
|
10,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 29/01/2019 |
8.52
|
1,100 | 7.57 | 8.52 | 7.57 | 0 | 0 | 0 |
| 28/01/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/01/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/01/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/01/2019 |
8.60
|
100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/01/2019 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 21/01/2019 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 18/01/2019 |
8.52
|
12,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 17/01/2019 |
8.52
|
9,500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 16/01/2019 |
8.52
|
20,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 15/01/2019 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 14/01/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 11/01/2019 |
8.68
|
6,200 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 10/01/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 09/01/2019 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 08/01/2019 |
8.68
|
62,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 07/01/2019 |
8.68
|
15,100 | 8.28 | 8.68 | 8.28 | 0 | 0 | 0 |
| 04/01/2019 |
8.05
|
20,000 | 8.13 | 8.13 | 8.05 | 0 | 0 | 0 |
| 03/01/2019 |
8.52
|
11,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 02/01/2019 |
8.84
|
10,100 | 8.36 | 8.84 | 8.36 | 0 | 0 | 0 |
| 28/12/2018 |
8.84
|
7,900 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 27/12/2018 |
8.68
|
21,300 | 8.68 | 8.91 | 8.68 | 0 | 0 | 0 |
| 26/12/2018 |
8.52
|
200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 25/12/2018 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 24/12/2018 |
7.42
|
100 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 21/12/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 20/12/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 19/12/2018 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 18/12/2018 |
8.68
|
17,100 | 8.36 | 8.68 | 8.36 | 0 | 0 | 0 |
| 17/12/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 14/12/2018 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 13/12/2018 |
8.84
|
2,500 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 12/12/2018 |
8.84
|
2,500 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 11/12/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 10/12/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 07/12/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 06/12/2018 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 05/12/2018 |
8.68
|
12,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 04/12/2018 |
8.44
|
21,000 | 8.36 | 8.44 | 8.36 | 0 | 0 | 0 |
| 03/12/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 30/11/2018 |
8.44
|
1,600 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 29/11/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 28/11/2018 |
8.36
|
25,300 | 8.68 | 8.68 | 8.36 | 0 | 0 | 0 |
| 27/11/2018 |
8.44
|
18,100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 26/11/2018 |
8.36
|
5,100 | 8.44 | 8.44 | 8.36 | 0 | 0 | 0 |
| 23/11/2018 |
8.36
|
40,300 | 8.36 | 8.44 | 8.36 | 0 | 0 | 0 |
| 22/11/2018 |
8.28
|
500 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 21/11/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 20/11/2018 |
8.36
|
40,600 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 19/11/2018 |
8.44
|
39,600 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 16/11/2018 |
8.44
|
1,400 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 15/11/2018 |
8.36
|
27,000 | 8.36 | 8.52 | 8.36 | 0 | 0 | 0 |
| 14/11/2018 |
8.36
|
56,500 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 13/11/2018 |
8.36
|
47,100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 12/11/2018 |
8.28
|
1,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 09/11/2018 |
8.28
|
32,900 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 08/11/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 07/11/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 06/11/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 05/11/2018 |
8.52
|
900 | 8.44 | 8.52 | 8.44 | 0 | 0 | 0 |
| 02/11/2018 |
8.52
|
45,900 | 8.36 | 8.52 | 8.36 | 0 | 0 | 0 |
| 01/11/2018 |
8.36
|
20,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 31/10/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 30/10/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 29/10/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 26/10/2018 |
8.28
|
3,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 25/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 24/10/2018 |
8.36
|
12,000 | 8.44 | 8.44 | 8.36 | 0 | 0 | 0 |
| 23/10/2018 |
8.44
|
40,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 22/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 19/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 18/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 17/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 16/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 15/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 12/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 11/10/2018 |
8.44
|
25,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 10/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 09/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 08/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 05/10/2018 |
8.44
|
20,500 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 04/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 03/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 02/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 01/10/2018 |
8.44
|
9,900 | 8.52 | 8.52 | 8.44 | 0 | 0 | 0 |
| 28/09/2018 |
8.36
|
4,500 | 8.44 | 8.44 | 8.36 | 0 | 0 | 0 |
| 27/09/2018 |
8.52
|
3,000 | 8.44 | 8.52 | 8.44 | 0 | 0 | 0 |
| 26/09/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 25/09/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |