| 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) |
-0.70 | -7.22% | 38,400 | 0 | 0 |
8.30
9.70
9
|
|
2 tháng
(2025-11-28) |
-0.50 | -5.26% | 269,800 | -18,000 | -0.2 |
8.30
10.40
9
|
|
3 tháng
(2025-10-29) |
-4.40 | -32.84% | 465,600 | -18,000 | -0.2 |
8.30
13.40
9
|
|
6 tháng
(2025-07-31) |
4.50 | 100% | 3,698,400 | 1,200 | 0.0 |
4.50
13.60
9
|
|
12 tháng
(2025-02-03) |
4.70 | 109.30% | 5,282,078 | -43,500 | -0.2 |
3.90
13.60
9
|
|
24 tháng
(2024-02-07) |
3.30 | 57.89% | 8,851,280 | -1,800 | 0.2 |
3.90
13.60
9
|
|
36 tháng
(2023-02-13) |
5.80 | 181.25% | 13,540,892 | 2,400 | 0.3 |
3
13.60
9
|
|
60 tháng
(2021-02-22) |
4.90 | 119.51% | 29,807,676 | 6,430 | 0.4 |
2.70
13.60
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/11/2018 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 09/11/2018 |
3.30
|
3,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 08/11/2018 |
3.20
|
5,231 | 3.20 | 3.30 | 3 | 0 | 0 | 0 |
| 07/11/2018 |
3.20
|
3,100 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 06/11/2018 |
3.40
|
1,100 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 05/11/2018 |
3.30
|
100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 02/11/2018 |
3.60
|
140 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
| 01/11/2018 |
3.30
|
4,600 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
| 31/10/2018 |
3.30
|
16,200 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
| 30/10/2018 |
3.30
|
800 | 3.20 | 3.50 | 2.90 | 0 | 0 | 0 |
| 29/10/2018 |
3.20
|
50 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/10/2018 |
3.20
|
8,379 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 25/10/2018 |
3.20
|
2,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 24/10/2018 |
3.20
|
17,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 23/10/2018 |
3.30
|
5,100 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 22/10/2018 |
3.20
|
10,300 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 19/10/2018 |
3.20
|
1,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 18/10/2018 |
3.20
|
47,900 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 17/10/2018 |
3.20
|
95,200 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 16/10/2018 |
3.20
|
26,000 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 15/10/2018 |
3.10
|
8,630 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 12/10/2018 |
3.20
|
42,000 | 3 | 3.30 | 2.90 | 0 | 0 | 0 |
| 11/10/2018 |
3
|
51,100 | 3 | 3 | 2.80 | 0 | 0 | 0 |
| 10/10/2018 |
3
|
2,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 09/10/2018 |
3
|
35,500 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
| 08/10/2018 |
2.90
|
40,300 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 05/10/2018 |
3.20
|
4,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
| 04/10/2018 |
3.10
|
9,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 03/10/2018 |
3
|
24,700 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 02/10/2018 |
2.80
|
33,000 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
| 01/10/2018 |
3.10
|
38,100 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 28/09/2018 |
3.20
|
56,200 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 27/09/2018 |
3.20
|
210,000 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 26/09/2018 |
3.20
|
151,600 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 25/09/2018 |
3.20
|
93,800 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 24/09/2018 |
3.50
|
200 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 21/09/2018 |
3.80
|
2,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 20/09/2018 |
3.80
|
400 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 19/09/2018 |
3.80
|
10 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 18/09/2018 |
3.80
|
1,000 | 3.50 | 3.80 | 3.60 | 0 | 0 | 0 |
| 17/09/2018 |
3.50
|
21,500 | 3.30 | 3.50 | 3 | 0 | 0 | 0 |
| 14/09/2018 |
3.30
|
100 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
| 13/09/2018 |
3.10
|
1,800 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
| 12/09/2018 |
3
|
24,168 | 2.90 | 3.10 | 2.70 | 0 | 0 | 0 |
| 11/09/2018 |
2.90
|
14,000 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
| 10/09/2018 |
3
|
600 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 07/09/2018 |
3.30
|
2,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 06/09/2018 |
3.30
|
100 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
| 05/09/2018 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 04/09/2018 |
3.20
|
10,360 | 3.10 | 3.30 | 2.90 | 0 | 0 | 0 |
| 31/08/2018 |
3.10
|
5,200 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
| 30/08/2018 |
3.30
|
7,300 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
| 29/08/2018 |
3.40
|
2,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 28/08/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 27/08/2018 |
3.60
|
100 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
| 24/08/2018 |
3.40
|
35,400 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
| 23/08/2018 |
3.70
|
79,200 | 3.50 | 3.80 | 3.20 | 0 | 0 | 0 |
| 22/08/2018 |
3.50
|
10,400 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
| 21/08/2018 |
3.30
|
100 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
| 20/08/2018 |
3
|
5,500 | 3.30 | 3.60 | 3 | 0 | 0 | 0 |
| 17/08/2018 |
3.30
|
800 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 16/08/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 15/08/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/08/2018 |
3.60
|
100 | 3.30 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/08/2018 |
3.30
|
1,910 | 3.60 | 3.90 | 3.30 | 0 | 0 | 0 |
| 10/08/2018 |
3.60
|
100 | 3.40 | 3.60 | 3.60 | 0 | 0 | 0 |
| 09/08/2018 |
3.40
|
200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 08/08/2018 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 07/08/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/08/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 03/08/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 02/08/2018 |
3.60
|
5,900 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 01/08/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 31/07/2018 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 30/07/2018 |
3.60
|
650 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
| 27/07/2018 |
3.60
|
100 | 3.50 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/07/2018 |
3.50
|
200 | 3.30 | 3.60 | 3.50 | 0 | 0 | 0 |
| 25/07/2018 |
3.30
|
6,100 | 3 | 3.30 | 3.10 | 0 | 0 | 0 |
| 24/07/2018 |
3
|
5,900 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 23/07/2018 |
2.90
|
12,100 | 2.70 | 2.90 | 2.90 | 0 | 0 | 0 |
| 20/07/2018 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 19/07/2018 |
2.70
|
0 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 18/07/2018 |
2.70
|
600 | 2.60 | 2.70 | 2.70 | 0 | 0 | 0 |
| 17/07/2018 |
2.60
|
1,100 | 2.60 | 2.60 | 2.60 | 0 | 0 | 0 |
| 16/07/2018 |
2.60
|
2,930 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
| 13/07/2018 |
2.70
|
300 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 12/07/2018 |
2.80
|
700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 11/07/2018 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 10/07/2018 |
2.90
|
1,000 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
| 09/07/2018 |
2.80
|
5,100 | 3 | 3 | 2.70 | 0 | 0 | 0 |
| 06/07/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 05/07/2018 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 04/07/2018 |
3
|
4,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
| 03/07/2018 |
3
|
200 | 2.80 | 3 | 2.90 | 0 | 0 | 0 |
| 02/07/2018 |
2.80
|
9,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 29/06/2018 |
2.90
|
7,600 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 28/06/2018 |
2.90
|
5,000 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
| 27/06/2018 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/06/2018 |
3.20
|
3,300 | 3.10 | 3.20 | 2.80 | 0 | 0 | 0 |
| 25/06/2018 |
3.10
|
4,900 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |