| 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) |
0.50 | 1.43% | 11,900 | -3,300 | -0.1 |
34.60
37.50
35
|
|
2 tháng
(2025-12-01) |
1.50 | 4.41% | 15,300 | -3,300 | -0.1 |
34
37.50
35
|
|
3 tháng
(2025-10-30) |
1 | 2.90% | 23,900 | -3,300 | -0.1 |
33.80
37.50
35
|
|
6 tháng
(2025-08-01) |
3.10 | 9.57% | 105,700 | -4,600 | -0.2 |
32.30
37.50
35
|
|
12 tháng
(2025-02-03) |
4.23 | 13.54% | 306,766 | -7,100 | -0.2 |
29.51
37.50
35
|
|
24 tháng
(2024-02-15) |
12.36 | 53.41% | 888,609 | -22,100 | -0.7 |
22.89
37.50
35
|
|
36 tháng
(2023-02-13) |
17.92 | 101.95% | 1,286,333 | -279,201 | -7.5 |
16.65
37.50
35
|
|
60 tháng
(2021-02-23) |
24.61 | 225.86% | 1,812,337 | -242,691 | -6.6 |
10.89
37.50
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/11/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 12/11/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 09/11/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 08/11/2018 |
7.14
|
840 | 7.14 | 7.14 | 6.63 | 0 | 0 | 0 |
| 07/11/2018 |
7.14
|
1,000 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 06/11/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 05/11/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 02/11/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 01/11/2018 |
7.14
|
1,000 | 7.09 | 7.14 | 7.14 | 0 | 0 | 0 |
| 31/10/2018 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 30/10/2018 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 29/10/2018 |
7.09
|
700 | 7.14 | 7.14 | 7.09 | 0 | 0 | 0 |
| 26/10/2018 |
7.14
|
900 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 25/10/2018 |
7.14
|
2,100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 24/10/2018 |
7.14
|
500 | 7.19 | 7.19 | 7.14 | 0 | 0 | 0 |
| 23/10/2018 |
7.19
|
4,700 | 7.50 | 7.50 | 7.14 | 0 | 0 | 0 |
| 22/10/2018 |
7.50
|
100 | 7.19 | 7.50 | 7.50 | 0 | 0 | 0 |
| 19/10/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 18/10/2018 |
7.19
|
1,000 | 7.14 | 7.19 | 7.19 | 0 | 0 | 0 |
| 17/10/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 16/10/2018 |
7.14
|
1,600 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 15/10/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 12/10/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 11/10/2018 |
7.14
|
200 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 |
| 10/10/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 09/10/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 08/10/2018 |
7.24
|
100 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 05/10/2018 |
7.24
|
5 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 04/10/2018 |
7.24
|
1,212 | 7.14 | 7.24 | 7.19 | 0 | 0 | 0 |
| 03/10/2018 |
7.14
|
800 | 7.19 | 7.19 | 7.14 | 0 | 0 | 0 |
| 02/10/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 01/10/2018 |
7.19
|
2,100 | 7.29 | 7.50 | 7.19 | 0 | 0 | 0 |
| 28/09/2018 |
7.29
|
1,600 | 7.14 | 7.29 | 7.19 | 0 | 0 | 0 |
| 27/09/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 26/09/2018 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 25/09/2018 |
7.14
|
250 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 |
| 24/09/2018 |
7.24
|
2,500 | 7.19 | 7.24 | 7.19 | 0 | 0 | 0 |
| 21/09/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 20/09/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 19/09/2018 |
7.19
|
1,350 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 18/09/2018 |
7.19
|
1,400 | 7.19 | 7.34 | 7.19 | 0 | 0 | 0 |
| 17/09/2018 |
7.19
|
300 | 7.24 | 7.24 | 7.19 | 0 | 0 | 0 |
| 14/09/2018 |
7.24
|
400 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 13/09/2018 |
7.24
|
4,005 | 6.73 | 7.24 | 7.14 | 0 | 0 | 0 |
| 12/09/2018 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 11/09/2018 |
6.73
|
250 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 10/09/2018 |
6.73
|
1,100 | 7.19 | 7.19 | 6.73 | 0 | 0 | 0 |
| 07/09/2018 |
7.19
|
1,010 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 06/09/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 05/09/2018 |
7.19
|
3,200 | 7.19 | 7.19 | 6.73 | 0 | 3,000 | -0.0 |
| 04/09/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 31/08/2018 |
7.19
|
142 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 30/08/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 29/08/2018 |
7.19
|
1,100 | 7.29 | 7.29 | 6.73 | 0 | 0 | 0 |
| 28/08/2018 |
7.29
|
200 | 6.73 | 7.29 | 7.29 | 0 | 0 | 0 |
| 27/08/2018 |
6.73
|
103 | 7.19 | 7.19 | 6.73 | 0 | 0 | 0 |
| 24/08/2018 |
7.19
|
105 | 6.83 | 7.19 | 7.19 | 0 | 0 | 0 |
| 23/08/2018 |
6.83
|
100 | 7.34 | 7.34 | 6.83 | 0 | 0 | 0 |
| 22/08/2018 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 21/08/2018 |
7.34
|
100 | 8.01 | 8.01 | 7.34 | 0 | 0 | 0 |
| 20/08/2018 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 17/08/2018 |
8.01
|
100 | 7.29 | 8.01 | 8.01 | 0 | 0 | 0 |
| 16/08/2018 |
7.29
|
90 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 15/08/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 14/08/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 13/08/2018 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
| 10/08/2018 |
7.29
|
900 | 6.88 | 7.29 | 7.24 | 0 | 0 | 0 |
| 09/08/2018 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
| 08/08/2018 |
6.88
|
100 | 7.24 | 7.24 | 6.88 | 0 | 0 | 0 |
| 07/08/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 06/08/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 03/08/2018 |
7.24
|
1,534 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 02/08/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 01/08/2018 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 31/07/2018 |
7.24
|
2,000 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 30/07/2018 |
7.24
|
600 | 7.19 | 7.24 | 6.83 | 0 | 0 | 0 |
| 27/07/2018 |
7.19
|
56 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 26/07/2018 |
7.19
|
2,200 | 6.73 | 7.29 | 7.14 | 0 | 0 | 0 |
| 25/07/2018 |
6.73
|
102 | 7.19 | 7.19 | 6.73 | 0 | 0 | 0 |
| 24/07/2018 |
7.19
|
1,900 | 7.14 | 7.24 | 7.14 | 0 | 0 | 0 |
| 23/07/2018 |
7.14
|
1,400 | 7.24 | 7.24 | 7.14 | 0 | 0 | 0 |
| 20/07/2018 |
7.24
|
800 | 7.50 | 7.50 | 7.14 | 0 | 0 | 0 |
| 19/07/2018 |
7.50
|
2,500 | 6.83 | 7.50 | 6.99 | 0 | 0 | 0 |
| 18/07/2018 |
6.83
|
6,200 | 6.73 | 6.83 | 6.73 | 0 | 0 | 0 |
| 17/07/2018 |
6.73
|
248 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 16/07/2018 |
6.73
|
140 | 6.99 | 6.99 | 6.73 | 0 | 0 | 0 |
| 13/07/2018 |
6.99
|
1,600 | 7.09 | 7.09 | 6.73 | 0 | 0 | 0 |
| 12/07/2018 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 11/07/2018 |
7.09
|
4,100 | 6.94 | 7.09 | 7.04 | 0 | 0 | 0 |
| 10/07/2018 |
6.94
|
2,160 | 7.55 | 7.55 | 6.94 | 0 | 0 | 0 |
| 09/07/2018 |
7.55
|
540 | 7.65 | 7.65 | 7.19 | 0 | 0 | 0 |
| 06/07/2018 |
7.65
|
330 | 7.39 | 7.65 | 7.14 | 0 | 0 | 0 |
| 05/07/2018 |
7.39
|
100 | 6.99 | 7.39 | 7.39 | 0 | 0 | 0 |
| 04/07/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 03/07/2018 |
6.99
|
14,000 | 6.99 | 7.04 | 6.99 | 0 | 0 | 0 |
| 02/07/2018 |
6.99
|
8,000 | 6.99 | 7.04 | 6.99 | 0 | 0 | 0 |
| 29/06/2018 |
6.99
|
20 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 28/06/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 27/06/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 26/06/2018 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |