| 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% | 34,800 | 0 | 0 |
16.80
17.20
17
|
|
2 tháng
(2025-10-06) |
0.10 | 0.59% | 124,400 | 0 | 0 |
16.60
17.30
17
|
|
3 tháng
(2025-09-08) |
0 | 0% | 159,800 | 0 | 0 |
16.60
17.30
17
|
|
6 tháng
(2025-06-09) |
-4.15 | -19.61% | 888,500 | 0 | 0 |
16.60
21.15
17
|
|
12 tháng
(2024-12-10) |
-0.11 | -0.64% | 1,127,815 | 0 | 0 |
16.60
25.37
17
|
|
24 tháng
(2023-12-18) |
4.25 | 33.31% | 1,961,185 | 0 | 0 |
12.66
26.42
17
|
|
36 tháng
(2022-12-21) |
4.45 | 35.43% | 2,384,833 | 0 | 0 |
11.48
26.42
17
|
|
60 tháng
(2020-12-31) |
10.20 | 150.15% | 4,235,065 | 3,400 | 0.0 |
6.80
26.42
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/02/2019 |
8.04
|
2,462 | 8.43 | 8.43 | 8.04 | 0 | 0 | 0 |
| 19/02/2019 |
8.43
|
8,920 | 8.04 | 8.43 | 7.91 | 0 | 0 | 0 |
| 18/02/2019 |
8.04
|
100 | 8.17 | 8.17 | 8.04 | 0 | 0 | 0 |
| 15/02/2019 |
8.17
|
4 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 14/02/2019 |
8.17
|
1,100 | 7.97 | 8.17 | 8.17 | 0 | 0 | 0 |
| 13/02/2019 |
7.97
|
1,700 | 8.10 | 8.10 | 7.97 | 0 | 0 | 0 |
| 12/02/2019 |
8.10
|
48 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/02/2019 |
8.10
|
2,320 | 7.97 | 8.10 | 7.97 | 0 | 0 | 0 |
| 01/02/2019 |
7.97
|
1,028 | 8.10 | 8.10 | 7.97 | 0 | 0 | 0 |
| 31/01/2019 |
8.10
|
2,338 | 8.04 | 8.17 | 8.10 | 0 | 0 | 0 |
| 30/01/2019 |
8.04
|
1,200 | 8.04 | 8.10 | 8.04 | 0 | 0 | 0 |
| 29/01/2019 |
8.04
|
1,400 | 8.82 | 8.82 | 8.04 | 0 | 0 | 0 |
| 28/01/2019 |
8.82
|
1,825 | 8.30 | 8.82 | 7.91 | 0 | 0 | 0 |
| 25/01/2019 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 24/01/2019 |
8.30
|
1,252 | 8.62 | 8.62 | 8.30 | 0 | 0 | 0 |
| 23/01/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 22/01/2019 |
8.62
|
2,040 | 9.08 | 9.08 | 8.23 | 0 | 0 | 0 |
| 21/01/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 18/01/2019 |
9.08
|
48 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 17/01/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 16/01/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 15/01/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 14/01/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 11/01/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 10/01/2019 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 09/01/2019 |
9.08
|
1,100 | 8.69 | 9.08 | 9.08 | 0 | 0 | 0 |
| 08/01/2019 |
8.69
|
700 | 8.69 | 8.69 | 8.62 | 0 | 0 | 0 |
| 07/01/2019 |
8.69
|
34 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 04/01/2019 |
8.69
|
100 | 8.62 | 8.69 | 8.69 | 0 | 0 | 0 |
| 03/01/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 02/01/2019 |
8.62
|
500 | 8.49 | 8.62 | 8.62 | 0 | 0 | 0 |
| 28/12/2018 |
8.49
|
1,755 | 8.62 | 8.75 | 8.49 | 0 | 0 | 0 |
| 27/12/2018 |
8.62
|
2,700 | 8.62 | 9.08 | 8.62 | 100 | 0 | 0.0 |
| 26/12/2018 |
8.62
|
600 | 8.56 | 8.62 | 8.62 | 0 | 0 | 0 |
| 25/12/2018 |
8.56
|
3,000 | 8.43 | 8.95 | 8.56 | 0 | 0 | 0 |
| 24/12/2018 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 21/12/2018 |
8.43
|
3,025 | 8.75 | 8.75 | 8.43 | 0 | 0 | 0 |
| 20/12/2018 |
8.75
|
1,454 | 8.88 | 8.88 | 8.75 | 0 | 0 | 0 |
| 19/12/2018 |
8.88
|
524 | 8.82 | 8.88 | 8.82 | 0 | 0 | 0 |
| 18/12/2018 |
8.82
|
225 | 9.08 | 9.08 | 8.82 | 0 | 0 | 0 |
| 17/12/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 14/12/2018 |
9.08
|
500 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 13/12/2018 |
9.08
|
200 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 12/12/2018 |
9.08
|
1,000 | 8.82 | 9.08 | 9.08 | 0 | 0 | 0 |
| 11/12/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 10/12/2018 |
8.82
|
300 | 8.82 | 9.08 | 8.82 | 0 | 0 | 0 |
| 07/12/2018 |
8.82
|
24 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 06/12/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 05/12/2018 |
8.82
|
1,500 | 8.82 | 8.95 | 8.82 | 0 | 0 | 0 |
| 04/12/2018 |
8.82
|
1,100 | 8.49 | 8.82 | 8.62 | 0 | 0 | 0 |
| 03/12/2018 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 30/11/2018 |
8.49
|
2,500 | 9.01 | 9.01 | 8.49 | 0 | 0 | 0 |
| 29/11/2018 |
9.01
|
500 | 8.75 | 9.01 | 9.01 | 0 | 0 | 0 |
| 28/11/2018 |
8.75
|
1,600 | 8.43 | 8.75 | 8.62 | 0 | 0 | 0 |
| 27/11/2018 |
8.43
|
1,600 | 8.30 | 8.88 | 8.43 | 0 | 0 | 0 |
| 26/11/2018 |
8.30
|
846 | 8.75 | 8.75 | 8.30 | 0 | 0 | 0 |
| 23/11/2018 |
8.75
|
400 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 22/11/2018 |
8.75
|
100 | 8.95 | 8.95 | 8.75 | 0 | 0 | 0 |
| 21/11/2018 |
8.95
|
1 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 20/11/2018 |
8.95
|
1,400 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 19/11/2018 |
8.95
|
500 | 8.82 | 8.95 | 8.95 | 0 | 0 | 0 |
| 16/11/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 15/11/2018 |
8.82
|
770 | 9.01 | 9.01 | 8.43 | 0 | 0 | 0 |
| 14/11/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 13/11/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 12/11/2018 |
9.01
|
50 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 09/11/2018 |
9.01
|
5,600 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 08/11/2018 |
9.01
|
2,400 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 07/11/2018 |
9.01
|
500 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 06/11/2018 |
9.01
|
100 | 8.95 | 9.01 | 9.01 | 0 | 0 | 0 |
| 05/11/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 02/11/2018 |
8.95
|
2,100 | 8.95 | 9.08 | 8.95 | 0 | 0 | 0 |
| 01/11/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 31/10/2018 |
8.95
|
75 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 30/10/2018 |
8.95
|
2,121 | 9.08 | 9.08 | 8.95 | 0 | 0 | 0 |
| 29/10/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 26/10/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 25/10/2018 |
9.08
|
9 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 24/10/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 23/10/2018 |
9.08
|
2,400 | 9.08 | 9.08 | 9.08 | 0 | 300 | -0.0 |
| 22/10/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 19/10/2018 |
9.08
|
1,100 | 9.01 | 9.14 | 9.08 | 0 | 0 | 0 |
| 18/10/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 17/10/2018 |
9.01
|
500 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 16/10/2018 |
9.01
|
404 | 8.95 | 9.01 | 9.01 | 0 | 0 | 0 |
| 15/10/2018 |
8.95
|
203 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 12/10/2018 |
8.95
|
600 | 9.08 | 9.08 | 8.75 | 0 | 0 | 0 |
| 11/10/2018 |
9.08
|
35 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 10/10/2018 |
9.08
|
1,903 | 9.01 | 9.08 | 9.01 | 0 | 0 | 0 |
| 09/10/2018 |
9.01
|
6,951 | 8.95 | 9.08 | 9.01 | 0 | 0 | 0 |
| 08/10/2018 |
8.95
|
800 | 9.01 | 9.01 | 8.95 | 0 | 0 | 0 |
| 05/10/2018 |
9.01
|
44 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 04/10/2018 |
9.01
|
4,900 | 9.08 | 9.08 | 9.01 | 0 | 0 | 0 |
| 03/10/2018 |
9.08
|
649 | 8.95 | 9.08 | 9.08 | 0 | 0 | 0 |
| 02/10/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 01/10/2018 |
8.95
|
2,600 | 9.01 | 9.01 | 8.82 | 0 | 0 | 0 |
| 28/09/2018 |
9.01
|
358 | 9.14 | 9.14 | 9.01 | 0 | 0 | 0 |
| 27/09/2018 |
9.14
|
162 | 9.01 | 9.14 | 9.14 | 0 | 0 | 0 |
| 26/09/2018 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
| 25/09/2018 |
9.01
|
100 | 8.95 | 9.01 | 9.01 | 0 | 0 | 0 |