| 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) |
0.20 | 1.20% | 50,900 | 0 | 0 |
16.40
18.20
16.80
|
|
2 tháng
(2025-12-01) |
0 | 0% | 107,900 | 0 | 0 |
16.30
18.20
16.80
|
|
3 tháng
(2025-10-30) |
-0.40 | -2.33% | 180,700 | 0 | 0 |
16.30
18.20
16.80
|
|
6 tháng
(2025-08-01) |
-1.70 | -9.19% | 458,900 | 0 | 0 |
16.30
18.50
16.80
|
|
12 tháng
(2025-02-03) |
-1.27 | -7.03% | 1,193,011 | 0 | 0 |
16.30
25.37
16.80
|
|
24 tháng
(2024-02-15) |
2.17 | 14.86% | 1,656,283 | 0 | 0 |
14.34
26.42
16.80
|
|
36 tháng
(2023-02-13) |
2.55 | 17.90% | 2,471,240 | 0 | 0 |
11.48
26.42
16.80
|
|
60 tháng
(2021-02-23) |
6.98 | 71.15% | 4,176,468 | 3,400 | 0.0 |
7.26
26.42
16.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/04/2019 |
8.62
|
1,800 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 09/04/2019 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 08/04/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 05/04/2019 |
8.62
|
242 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 04/04/2019 |
8.62
|
7,940 | 8.69 | 8.69 | 8.62 | 0 | 0 | 0 |
| 03/04/2019 |
8.69
|
5,600 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 02/04/2019 |
8.69
|
100 | 8.17 | 8.69 | 8.69 | 0 | 0 | 0 |
| 01/04/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 29/03/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 28/03/2019 |
8.17
|
1,368 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 |
| 27/03/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 26/03/2019 |
8.17
|
61 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 25/03/2019 |
8.17
|
3,350 | 8.88 | 8.88 | 8.17 | 0 | 0 | 0 |
| 22/03/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 21/03/2019 |
8.88
|
800 | 8.36 | 8.88 | 8.62 | 0 | 0 | 0 |
| 20/03/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 19/03/2019 |
8.36
|
200 | 8.10 | 8.43 | 8.36 | 0 | 0 | 0 |
| 18/03/2019 |
8.10
|
1,080 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/03/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/03/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/03/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 12/03/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/03/2019 |
8.10
|
1,641 | 8.88 | 8.88 | 8.10 | 0 | 0 | 0 |
| 08/03/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 07/03/2019 |
8.88
|
145 | 8.10 | 8.88 | 8.88 | 0 | 0 | 0 |
| 06/03/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/03/2019 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/03/2019 |
8.10
|
1,248 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 01/03/2019 |
8.10
|
6 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/02/2019 |
8.10
|
700 | 8.88 | 8.88 | 8.10 | 0 | 0 | 0 |
| 27/02/2019 |
8.88
|
700 | 8.10 | 8.88 | 8.82 | 0 | 0 | 0 |
| 26/02/2019 |
8.10
|
1,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/02/2019 |
8.10
|
2,344 | 8.75 | 8.75 | 8.10 | 0 | 0 | 0 |
| 22/02/2019 |
8.75
|
6,000 | 8.10 | 8.88 | 8.75 | 0 | 0 | 0 |
| 21/02/2019 |
8.10
|
700 | 8.04 | 8.10 | 8.10 | 0 | 0 | 0 |
| 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 |