| 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) |
0.10 | 0.33% | 86,200 | 0 | 0 |
30
32
30
|
|
2 tháng
(2025-11-28) |
-0.60 | -1.94% | 139,100 | 0 | 0 |
30
32
30
|
|
3 tháng
(2025-10-29) |
-0.10 | -0.33% | 220,800 | 0 | 0 |
30
32
30
|
|
6 tháng
(2025-07-31) |
1.56 | 5.42% | 1,197,600 | 0 | 0 |
28.74
34
30
|
|
12 tháng
(2025-02-03) |
6.34 | 26.34% | 2,110,801 | 0 | 0 |
23.78
34
30
|
|
24 tháng
(2024-02-07) |
14.52 | 91.39% | 2,660,726 | -200 | -0.0 |
15.54
34
30
|
|
36 tháng
(2023-02-13) |
18.14 | 147.96% | 2,983,243 | -200 | -0.0 |
8.79
34
30
|
|
60 tháng
(2021-02-22) |
21.72 | 250.30% | 5,313,117 | 0 | -0.0 |
6.71
34
30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 09/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 08/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 05/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 04/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 03/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 02/04/2019 |
8.36
|
6,800 | 8.52 | 8.52 | 8.36 | 0 | 0 | 0 |
| 01/04/2019 |
8.52
|
300 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 29/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 28/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 27/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 26/03/2019 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 25/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 22/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 21/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 20/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 19/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/03/2019 |
8.60
|
35,200 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
| 15/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/03/2019 |
8.60
|
8,000 | 8.52 | 8.68 | 8.52 | 0 | 0 | 0 |
| 12/03/2019 |
8.60
|
7,200 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 11/03/2019 |
8.60
|
2,700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/03/2019 |
8.60
|
10,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/03/2019 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/03/2019 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 04/03/2019 |
8.60
|
14,600 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 |
| 01/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/02/2019 |
8.60
|
1,400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/02/2019 |
8.68
|
9,000 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 26/02/2019 |
8.68
|
9,000 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 25/02/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/02/2019 |
8.52
|
10,000 | 8.68 | 8.68 | 8.52 | 0 | 0 | 0 |
| 21/02/2019 |
8.68
|
8,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 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 |