| 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) |
1.15 | 4.01% | 187,300 | -500 | -0.0 |
28.55
30.20
29.60
|
|
2 tháng
(2025-12-01) |
1.20 | 4.20% | 230,100 | -500 | -0.0 |
27.90
30.20
29.60
|
|
3 tháng
(2025-10-30) |
0.80 | 2.76% | 422,400 | -500 | -0.0 |
27.90
30.20
29.60
|
|
6 tháng
(2025-08-01) |
0.10 | 0.34% | 1,759,900 | -500 | -0.0 |
27.90
30.20
29.60
|
|
12 tháng
(2025-02-03) |
1.29 | 4.51% | 4,088,400 | -4,500 | -0.1 |
27.71
31
29.60
|
|
24 tháng
(2024-02-15) |
4.31 | 16.92% | 7,837,300 | -4,800 | -0.1 |
25.40
32.85
29.60
|
|
36 tháng
(2023-02-13) |
10.37 | 53.38% | 12,579,300 | -50,000 | -1.8 |
19.43
32.85
29.60
|
|
60 tháng
(2021-02-23) |
18.68 | 167.93% | 26,719,700 | 133,072 | -1.2 |
10.77
32.85
29.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/04/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 10/04/2019 |
8.08
|
2,410 | 8.30 | 8.30 | 8.08 | 0 | 0 | 0 |
| 09/04/2019 |
8.30
|
10 | 8.19 | 8.30 | 8.30 | 0 | 0 | 0 |
| 08/04/2019 |
8.19
|
150 | 8.08 | 8.19 | 8.19 | 0 | 0 | 0 |
| 05/04/2019 |
8.08
|
36,270 | 7.97 | 8.08 | 7.97 | 0 | 23,410 | -0.3 |
| 04/04/2019 |
7.97
|
69,440 | 8.02 | 8.02 | 7.97 | 0 | 50,240 | -0.7 |
| 03/04/2019 |
8.02
|
21,410 | 8.19 | 8.19 | 8.02 | 0 | 0 | 0 |
| 02/04/2019 |
8.19
|
7,130 | 8.13 | 8.19 | 8.05 | 0 | 0 | 0 |
| 01/04/2019 |
8.13
|
480 | 7.97 | 8.13 | 8.02 | 0 | 0 | 0 |
| 29/03/2019 |
7.97
|
32,520 | 7.99 | 8.08 | 7.97 | 0 | 0 | 0 |
| 28/03/2019 |
7.99
|
19,320 | 8.02 | 8.02 | 7.99 | 0 | 0 | 0 |
| 27/03/2019 |
8.02
|
12,680 | 8.02 | 8.05 | 8.02 | 0 | 0 | 0 |
| 26/03/2019 |
8.02
|
490 | 8.02 | 8.08 | 8.02 | 0 | 0 | 0 |
| 25/03/2019 |
8.02
|
22,010 | 8.08 | 8.08 | 8.02 | 0 | 0 | 0 |
| 22/03/2019 |
8.08
|
2,200 | 8.30 | 8.30 | 8.08 | 0 | 0 | 0 |
| 21/03/2019 |
8.30
|
7,520 | 8.30 | 8.30 | 8.08 | 0 | 0 | 0 |
| 20/03/2019 |
8.30
|
11,640 | 8.02 | 8.30 | 8.02 | 0 | 0 | 0 |
| 19/03/2019 |
8.02
|
650 | 8.08 | 8.24 | 8.02 | 0 | 0 | 0 |
| 18/03/2019 |
8.08
|
10,530 | 8.02 | 8.08 | 7.86 | 0 | 4,830 | -0.1 |
| 15/03/2019 |
8.02
|
6,210 | 8.10 | 8.10 | 8.02 | 0 | 3,170 | -0.0 |
| 14/03/2019 |
8.10
|
20,100 | 8.02 | 8.10 | 8.02 | 0 | 0 | 0 |
| 13/03/2019 |
8.02
|
31,250 | 8.08 | 8.19 | 8.02 | 0 | 0 | 0 |
| 12/03/2019 |
8.08
|
27,530 | 7.97 | 8.08 | 7.97 | 0 | 0 | 0 |
| 11/03/2019 |
7.97
|
2,600 | 7.97 | 8.02 | 7.97 | 0 | 0 | 0 |
| 08/03/2019 |
7.97
|
2,070 | 7.94 | 7.99 | 7.97 | 0 | 0 | 0 |
| 07/03/2019 |
7.94
|
22,250 | 7.91 | 7.97 | 7.91 | 0 | 0 | 0 |
| 06/03/2019 |
7.91
|
2,420 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 05/03/2019 |
7.91
|
8,520 | 8.02 | 8.08 | 7.88 | 0 | 0 | 0 |
| 04/03/2019 |
8.02
|
68,250 | 7.86 | 8.02 | 7.86 | 0 | 0 | 0 |
| 01/03/2019 |
7.86
|
19,150 | 8.08 | 8.08 | 7.52 | 0 | 0 | 0 |
| 28/02/2019 |
8.08
|
30 | 7.97 | 8.08 | 8.08 | 0 | 0 | 0 |
| 27/02/2019 |
7.97
|
7,090 | 7.86 | 8.02 | 7.91 | 0 | 0 | 0 |
| 26/02/2019 |
7.86
|
7,620 | 7.86 | 7.91 | 7.86 | 0 | 0 | 0 |
| 25/02/2019 |
7.86
|
5,160 | 7.91 | 8.02 | 7.86 | 0 | 0 | 0 |
| 22/02/2019 |
7.91
|
45,690 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 21/02/2019 |
7.91
|
5,100 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 20/02/2019 |
7.91
|
1,200 | 7.91 | 7.91 | 7.88 | 0 | 0 | 0 |
| 19/02/2019 |
7.91
|
61,900 | 7.94 | 8.10 | 7.91 | 0 | 0 | 0 |
| 18/02/2019 |
7.94
|
37,510 | 7.91 | 7.99 | 7.91 | 0 | 0 | 0 |
| 15/02/2019 |
7.91
|
4,190 | 7.94 | 8.02 | 7.86 | 0 | 0 | 0 |
| 14/02/2019 |
7.94
|
25,770 | 7.86 | 7.94 | 7.88 | 0 | 0 | 0 |
| 13/02/2019 |
7.86
|
18,850 | 7.97 | 7.97 | 7.86 | 0 | 9,000 | -0.1 |
| 12/02/2019 |
7.97
|
16,180 | 7.77 | 7.97 | 7.77 | 0 | 0 | 0 |
| 11/02/2019 |
7.77
|
7,200 | 7.83 | 7.94 | 7.77 | 0 | 0 | 0 |
| 01/02/2019 |
7.83
|
10,600 | 7.86 | 7.86 | 7.75 | 0 | 0 | 0 |
| 31/01/2019 |
7.86
|
20,180 | 7.91 | 7.91 | 7.86 | 0 | 0 | 0 |
| 30/01/2019 |
7.91
|
6,520 | 7.63 | 8.02 | 7.63 | 0 | 0 | 0 |
| 29/01/2019 |
7.63
|
29,920 | 7.63 | 7.66 | 7.63 | 0 | 0 | 0 |
| 28/01/2019 |
7.63
|
7,440 | 7.66 | 7.66 | 7.63 | 0 | 0 | 0 |
| 25/01/2019 |
7.66
|
6,790 | 7.69 | 7.69 | 7.66 | 0 | 6,640 | -0.1 |
| 24/01/2019 |
7.69
|
23,810 | 7.69 | 7.69 | 7.66 | 0 | 20,360 | -0.3 |
| 23/01/2019 |
7.69
|
13,460 | 7.69 | 7.75 | 7.66 | 0 | 9,000 | -0.1 |
| 22/01/2019 |
7.69
|
30,970 | 7.75 | 7.75 | 7.69 | 0 | 25,000 | -0.3 |
| 21/01/2019 |
7.75
|
8,500 | 7.75 | 7.80 | 7.75 | 0 | 8,000 | -0.1 |
| 18/01/2019 |
7.75
|
7,000 | 7.75 | 7.75 | 7.75 | 0 | 7,000 | -0.1 |
| 17/01/2019 |
7.75
|
71,310 | 7.77 | 7.77 | 7.75 | 0 | 34,980 | -0.5 |
| 16/01/2019 |
7.77
|
7,170 | 7.77 | 7.80 | 7.77 | 0 | 7,020 | -0.1 |
| 15/01/2019 |
7.77
|
29,120 | 7.75 | 7.80 | 7.75 | 0 | 17,920 | -0.3 |
| 14/01/2019 |
7.75
|
26,840 | 7.80 | 7.80 | 7.72 | 0 | 10,080 | -0.1 |
| 11/01/2019 |
7.80
|
28,240 | 7.80 | 7.86 | 7.75 | 0 | 12,610 | -0.2 |
| 10/01/2019 |
7.80
|
7,950 | 7.80 | 7.86 | 7.80 | 0 | 0 | 0 |
| 09/01/2019 |
7.80
|
14,050 | 7.80 | 7.80 | 7.72 | 0 | 0 | 0 |
| 08/01/2019 |
7.80
|
27,160 | 7.80 | 7.91 | 7.66 | 0 | 0 | 0 |
| 07/01/2019 |
7.80
|
1,810 | 7.80 | 7.86 | 7.80 | 0 | 0 | 0 |
| 04/01/2019 |
7.80
|
1,520 | 7.80 | 7.80 | 7.69 | 0 | 0 | 0 |
| 03/01/2019 |
7.80
|
9,130 | 7.86 | 7.91 | 7.75 | 0 | 0 | 0 |
| 02/01/2019 |
7.86
|
15,040 | 7.86 | 7.86 | 7.80 | 0 | 0 | 0 |
| 28/12/2018 |
7.86
|
16,010 | 7.86 | 8.02 | 7.75 | 0 | 0 | 0 |
| 27/12/2018 |
7.86
|
7,990 | 7.86 | 7.86 | 7.75 | 0 | 0 | 0 |
| 26/12/2018 |
7.86
|
310 | 7.75 | 7.91 | 7.86 | 0 | 0 | 0 |
| 25/12/2018 |
7.75
|
60 | 7.91 | 7.91 | 7.75 | 0 | 0 | 0 |
| 24/12/2018 |
7.91
|
300 | 7.86 | 7.91 | 7.86 | 0 | 0 | 0 |
| 21/12/2018 |
7.86
|
3,980 | 7.75 | 7.86 | 7.80 | 0 | 0 | 0 |
| 20/12/2018 |
7.75
|
1,930 | 7.75 | 8.02 | 7.69 | 0 | 0 | 0 |
| 19/12/2018 |
7.75
|
20,020 | 7.80 | 8.13 | 7.75 | 0 | 0 | 0 |
| 18/12/2018 |
7.80
|
3,900 | 7.75 | 7.80 | 7.75 | 0 | 0 | 0 |
| 17/12/2018 |
7.75
|
5,700 | 7.80 | 7.80 | 7.75 | 0 | 0 | 0 |
| 14/12/2018 |
7.80
|
15,950 | 7.86 | 7.86 | 7.75 | 0 | 0 | 0 |
| 13/12/2018 |
7.86
|
12,270 | 7.97 | 7.97 | 7.80 | 0 | 0 | 0 |
| 12/12/2018 |
7.97
|
1,460 | 7.86 | 7.97 | 7.86 | 0 | 0 | 0 |
| 11/12/2018 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
| 10/12/2018 |
7.86
|
46,490 | 7.86 | 8.19 | 7.80 | 0 | 0 | 0 |
| 07/12/2018 |
7.86
|
103,000 | 7.86 | 7.91 | 7.86 | 0 | 0 | 0 |
| 06/12/2018 |
7.86
|
7,210 | 8.02 | 8.02 | 7.86 | 0 | 0 | 0 |
| 05/12/2018 |
8.02
|
9,670 | 8.02 | 8.02 | 7.86 | 0 | 0 | 0 |
| 04/12/2018 |
8.02
|
7,110 | 7.80 | 8.02 | 7.86 | 0 | 0 | 0 |
| 03/12/2018 |
7.80
|
21,060 | 8.02 | 8.24 | 7.80 | 240 | 0 | 0.0 |
| 30/11/2018 |
8.02
|
11,640 | 8.02 | 8.05 | 7.99 | 0 | 0 | 0 |
| 29/11/2018 |
8.02
|
1,050 | 7.80 | 8.02 | 7.80 | 0 | 0 | 0 |
| 28/11/2018 |
7.80
|
4,130 | 7.80 | 7.80 | 7.77 | 0 | 0 | 0 |
| 27/11/2018 |
7.80
|
1,640 | 7.75 | 7.80 | 7.75 | 0 | 0 | 0 |
| 26/11/2018 |
7.75
|
19,700 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 23/11/2018 |
7.75
|
13,670 | 7.75 | 7.75 | 7.69 | 0 | 0 | 0 |
| 22/11/2018 |
7.75
|
8,530 | 7.75 | 7.75 | 7.66 | 0 | 0 | 0 |
| 21/11/2018 |
7.75
|
9,820 | 7.72 | 7.75 | 7.66 | 0 | 0 | 0 |
| 20/11/2018 |
7.72
|
17,110 | 7.69 | 7.72 | 7.69 | 0 | 0 | 0 |
| 19/11/2018 |
7.69
|
13,500 | 7.69 | 7.72 | 7.69 | 0 | 0 | 0 |
| 16/11/2018 |
7.69
|
15,420 | 7.69 | 7.69 | 7.66 | 0 | 0 | 0 |
| 15/11/2018 |
7.69
|
5,670 | 7.66 | 7.69 | 7.69 | 0 | 0 | 0 |
| 14/11/2018 |
7.66
|
18,640 | 7.69 | 7.75 | 7.63 | 0 | 0 | 0 |