| 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) |
| 12/11/2018 |
8.28
|
1,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 09/11/2018 |
8.28
|
32,900 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 08/11/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 07/11/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 06/11/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 05/11/2018 |
8.52
|
900 | 8.44 | 8.52 | 8.44 | 0 | 0 | 0 |
| 02/11/2018 |
8.52
|
45,900 | 8.36 | 8.52 | 8.36 | 0 | 0 | 0 |
| 01/11/2018 |
8.36
|
20,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 31/10/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 30/10/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 29/10/2018 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 26/10/2018 |
8.28
|
3,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 25/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 24/10/2018 |
8.36
|
12,000 | 8.44 | 8.44 | 8.36 | 0 | 0 | 0 |
| 23/10/2018 |
8.44
|
40,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 22/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 19/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 18/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 17/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 16/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 15/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 12/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 11/10/2018 |
8.44
|
25,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 10/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 09/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 08/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 05/10/2018 |
8.44
|
20,500 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 04/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 03/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 02/10/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 01/10/2018 |
8.44
|
9,900 | 8.52 | 8.52 | 8.44 | 0 | 0 | 0 |
| 28/09/2018 |
8.36
|
4,500 | 8.44 | 8.44 | 8.36 | 0 | 0 | 0 |
| 27/09/2018 |
8.52
|
3,000 | 8.44 | 8.52 | 8.44 | 0 | 0 | 0 |
| 26/09/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 25/09/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 24/09/2018 |
8.36
|
2,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 21/09/2018 |
8.28
|
9,500 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 20/09/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 19/09/2018 |
8.68
|
500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/09/2018 |
8.76
|
1,000 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 17/09/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 14/09/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 13/09/2018 |
8.36
|
300 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 12/09/2018 |
8.36
|
3,800 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 11/09/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 10/09/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 07/09/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 06/09/2018 |
8.36
|
100 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 05/09/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 04/09/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 31/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 30/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 29/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 28/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 27/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 24/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 23/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 22/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 21/08/2018 |
8.68
|
700 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 20/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 17/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 16/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 15/08/2018 |
8.68
|
2,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 14/08/2018 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 13/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 10/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 09/08/2018 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 08/08/2018 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 07/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 06/08/2018 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 03/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 02/08/2018 |
8.68
|
2,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 01/08/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 31/07/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 30/07/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 27/07/2018 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 26/07/2018 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 25/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 24/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 23/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 20/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 19/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 18/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 17/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 16/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 13/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 12/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 11/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 10/07/2018 |
9.47
|
0 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 09/07/2018 |
9.47
|
1,000 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 06/07/2018 |
9.47
|
1,000 | 9.47 | 9.47 | 9.47 | 0 | 0 | 0 |
| 05/07/2018 |
9.47
|
6,400 | 9.39 | 9.47 | 9.39 | 0 | 0 | 0 |
| 04/07/2018 |
9.39
|
5,000 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 03/07/2018 |
9.39
|
18,700 | 9.39 | 9.47 | 9.39 | 0 | 0 | 0 |
| 02/07/2018 |
9.39
|
3,300 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 29/06/2018 |
9.39
|
0 | 9.39 | 9.39 | 9.39 | 0 | 0 | 0 |
| 28/06/2018 |
9.47
|
9,800 | 9.31 | 9.47 | 9.31 | 0 | 0 | 0 |
| 27/06/2018 |
9.07
|
0 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 26/06/2018 |
9.07
|
2,000 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 25/06/2018 |
9.07
|
2,900 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |