| 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) |
| 13/11/2018 |
7.69
|
8,950 | 7.69 | 7.69 | 7.66 | 0 | 0 | 0 |
| 12/11/2018 |
7.69
|
15,350 | 7.69 | 7.69 | 7.66 | 0 | 0 | 0 |
| 09/11/2018 |
7.69
|
23,180 | 7.69 | 7.75 | 7.66 | 0 | 0 | 0 |
| 08/11/2018 |
7.69
|
1,160 | 7.66 | 7.69 | 7.66 | 0 | 0 | 0 |
| 07/11/2018 |
7.66
|
15,650 | 7.66 | 7.69 | 7.66 | 0 | 0 | 0 |
| 06/11/2018 |
7.66
|
5,150 | 7.66 | 7.69 | 7.66 | 0 | 0 | 0 |
| 05/11/2018 |
7.66
|
3,790 | 7.72 | 7.72 | 7.66 | 0 | 0 | 0 |
| 02/11/2018 |
7.72
|
43,560 | 7.72 | 7.77 | 7.66 | 0 | 0 | 0 |
| 01/11/2018 |
7.72
|
4,750 | 7.72 | 7.75 | 7.52 | 0 | 0 | 0 |
| 31/10/2018 |
7.72
|
11,480 | 7.75 | 7.75 | 7.72 | 0 | 0 | 0 |
| 30/10/2018 |
7.75
|
4,800 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 29/10/2018 |
7.75
|
10,550 | 7.75 | 7.75 | 7.72 | 0 | 0 | 0 |
| 26/10/2018 |
7.75
|
13,100 | 7.75 | 7.75 | 7.69 | 0 | 0 | 0 |
| 25/10/2018 |
7.75
|
2,860 | 7.75 | 7.75 | 7.69 | 0 | 0 | 0 |
| 24/10/2018 |
7.75
|
16,180 | 7.69 | 7.75 | 7.69 | 0 | 0 | 0 |
| 23/10/2018 |
7.69
|
19,840 | 7.80 | 7.80 | 7.63 | 0 | 0 | 0 |
| 22/10/2018 |
7.80
|
26,360 | 7.86 | 7.91 | 7.80 | 0 | 0 | 0 |
| 19/10/2018 |
7.86
|
2,500 | 7.86 | 7.86 | 7.86 | 0 | 400 | -0.0 |
| 18/10/2018 |
7.86
|
10,810 | 7.91 | 7.91 | 7.83 | 0 | 0 | 0 |
| 17/10/2018 |
7.91
|
4,100 | 7.86 | 7.91 | 7.86 | 0 | 0 | 0 |
| 16/10/2018 |
7.86
|
2,520 | 7.86 | 8.02 | 7.86 | 0 | 0 | 0 |
| 15/10/2018 |
7.86
|
3,780 | 8.02 | 8.02 | 7.86 | 0 | 0 | 0 |
| 12/10/2018 |
8.02
|
4,340 | 8.02 | 8.02 | 7.88 | 0 | 0 | 0 |
| 11/10/2018 |
8.02
|
5,800 | 8.08 | 8.08 | 7.91 | 0 | 0 | 0 |
| 10/10/2018 |
8.08
|
4,380 | 8.10 | 8.10 | 8.08 | 0 | 0 | 0 |
| 09/10/2018 |
8.10
|
6,680 | 8.35 | 8.35 | 8.10 | 0 | 0 | 0 |
| 08/10/2018 |
8.35
|
11,330 | 8.02 | 8.35 | 7.97 | 100 | 0 | 0.0 |
| 05/10/2018 |
8.02
|
15,200 | 8.02 | 8.08 | 7.99 | 0 | 0 | 0 |
| 04/10/2018 |
8.02
|
15,420 | 8.08 | 8.08 | 7.99 | 0 | 0 | 0 |
| 03/10/2018 |
8.08
|
12,400 | 8.02 | 8.08 | 8.02 | 0 | 0 | 0 |
| 02/10/2018 |
8.02
|
11,720 | 8.08 | 8.13 | 8.02 | 0 | 0 | 0 |
| 01/10/2018 |
8.08
|
6,700 | 8.08 | 8.13 | 8.02 | 0 | 0 | 0 |
| 28/09/2018 |
8.08
|
8,390 | 8.13 | 8.13 | 8.05 | 0 | 0 | 0 |
| 27/09/2018 |
8.13
|
7,160 | 8.13 | 8.13 | 8.08 | 0 | 300 | -0.0 |
| 26/09/2018 |
8.13
|
15,170 | 8.08 | 8.13 | 8.08 | 0 | 0 | 0 |
| 25/09/2018 |
8.08
|
7,880 | 8.08 | 8.19 | 8.08 | 0 | 0 | 0 |
| 24/09/2018 |
8.08
|
12,860 | 8.08 | 8.08 | 7.97 | 0 | 1,500 | -0.0 |
| 21/09/2018 |
8.08
|
530 | 8.13 | 8.13 | 8.02 | 0 | 0 | 0 |
| 20/09/2018 |
8.13
|
4,200 | 8.19 | 8.19 | 7.97 | 0 | 0 | 0 |
| 19/09/2018 |
8.19
|
1,200 | 8.08 | 8.30 | 8.02 | 0 | 0 | 0 |
| 18/09/2018 |
8.08
|
8,500 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 17/09/2018 |
8.08
|
4,660 | 8.02 | 8.08 | 8.02 | 0 | 0 | 0 |
| 14/09/2018 |
8.02
|
3,810 | 8.16 | 8.19 | 8.02 | 0 | 0 | 0 |
| 13/09/2018 |
8.16
|
13,850 | 7.99 | 8.16 | 7.91 | 0 | 6,570 | -0.1 |
| 12/09/2018 |
7.99
|
3,890 | 7.97 | 7.99 | 7.91 | 0 | 0 | 0 |
| 11/09/2018 |
7.97
|
21,370 | 7.91 | 8.02 | 7.91 | 0 | 0 | 0 |
| 10/09/2018 |
7.91
|
85,510 | 7.91 | 7.97 | 7.91 | 0 | 0 | 0 |
| 07/09/2018 |
7.91
|
17,130 | 7.97 | 7.97 | 7.91 | 0 | 0 | 0 |
| 06/09/2018 |
7.97
|
38,930 | 7.97 | 7.97 | 7.91 | 0 | 3,500 | -0.1 |
| 05/09/2018 |
7.97
|
10,730 | 7.97 | 7.97 | 7.94 | 0 | 0 | 0 |
| 04/09/2018 |
7.97
|
9,680 | 7.97 | 8.02 | 7.94 | 0 | 5,000 | -0.1 |
| 31/08/2018 |
7.97
|
12,140 | 7.97 | 8.02 | 7.97 | 0 | 1,200 | -0.0 |
| 30/08/2018 |
7.97
|
1,030 | 7.94 | 7.99 | 7.94 | 0 | 0 | 0 |
| 29/08/2018 |
7.94
|
270 | 7.94 | 7.97 | 7.94 | 0 | 0 | 0 |
| 28/08/2018 |
7.94
|
20,390 | 7.97 | 8.49 | 7.94 | 0 | 1,900 | -0.0 |
| 27/08/2018 |
7.97
|
27,230 | 8.02 | 8.02 | 7.97 | 0 | 290 | -0.0 |
| 24/08/2018 |
8.02
|
0 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 |
| 23/08/2018 |
8.02
|
7,570 | 8.02 | 8.08 | 8.02 | 0 | 3,050 | -0.0 |
| 22/08/2018 |
8.02
|
21,520 | 8.05 | 8.05 | 7.97 | 0 | 8,840 | -0.1 |
| 21/08/2018 |
8.05
|
11,000 | 8.08 | 8.08 | 7.80 | 0 | 0 | 0 |
| 20/08/2018 |
8.08
|
23,670 | 8.08 | 8.08 | 7.97 | 0 | 0 | 0 |
| 17/08/2018 |
8.08
|
31,810 | 8.02 | 8.08 | 7.97 | 0 | 10,000 | -0.1 |
| 16/08/2018 |
8.02
|
37,170 | 7.97 | 8.24 | 7.97 | 0 | 10 | -0.0 |
| 15/08/2018 |
7.97
|
37,010 | 8.02 | 8.02 | 7.97 | 0 | 15,000 | -0.2 |
| 14/08/2018 |
8.02
|
29,000 | 8.08 | 8.08 | 8.02 | 0 | 0 | 0 |
| 13/08/2018 |
8.08
|
36,000 | 8.13 | 8.13 | 8.02 | 0 | 20,000 | -0.3 |
| 10/08/2018 |
8.13
|
31,510 | 8.27 | 8.27 | 7.97 | 0 | 0 | 0 |
| 09/08/2018 |
8.27
|
23,740 | 8.24 | 8.27 | 8.02 | 10 | 0 | 0.0 |
| 08/08/2018 |
8.24
|
2,730 | 8.27 | 8.27 | 8.08 | 0 | 0 | 0 |
| 07/08/2018 |
8.27
|
37,810 | 8.13 | 8.27 | 8.13 | 0 | 0 | 0 |
| 06/08/2018 |
8.13
|
31,510 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 03/08/2018 |
8.13
|
43,910 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 02/08/2018 |
8.13
|
35,570 | 8.24 | 8.24 | 8.13 | 0 | 0 | 0 |
| 01/08/2018 |
8.24
|
18,500 | 8.30 | 8.30 | 8.16 | 0 | 0 | 0 |
| 31/07/2018 |
8.30
|
330 | 8.30 | 8.30 | 8.19 | 0 | 0 | 0 |
| 30/07/2018 |
8.30
|
85,210 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 27/07/2018 |
8.30
|
22,300 | 8.13 | 8.30 | 8.13 | 0 | 0 | 0 |
| 26/07/2018 |
8.13
|
47,740 | 8.30 | 8.30 | 8.02 | 0 | 0 | 0 |
| 25/07/2018 |
8.30
|
31,250 | 8.35 | 8.35 | 8.10 | 0 | 0 | 0 |
| 24/07/2018 |
8.35
|
6,070 | 8.52 | 8.52 | 8.24 | 0 | 0 | 0 |
| 23/07/2018 |
8.52
|
1,030 | 8.69 | 8.69 | 8.52 | 0 | 0 | 0 |
| 20/07/2018 |
8.69
|
45,820 | 8.74 | 8.74 | 8.16 | 7,610 | 0 | 0.1 |
| 19/07/2018 |
8.74
|
17,770 | 8.19 | 8.74 | 8.19 | 2,500 | 0 | 0.0 |
| 18/07/2018 |
8.19
|
6,580 | 8.19 | 8.24 | 8.19 | 2,500 | 0 | 0.0 |
| 17/07/2018 |
8.19
|
22,910 | 8.19 | 8.19 | 8.13 | 20,000 | 0 | 0.3 |
| 16/07/2018 |
8.19
|
15,960 | 8.19 | 8.22 | 8.19 | 7,890 | 0 | 0.1 |
| 13/07/2018 |
8.19
|
400 | 8.16 | 8.19 | 8.16 | 200 | 0 | 0.0 |
| 12/07/2018 |
8.16
|
1,970 | 8.16 | 8.30 | 8.16 | 1,960 | 0 | 0.0 |
| 11/07/2018 |
8.16
|
10 | 8.19 | 8.19 | 8.16 | 0 | 0 | 0 |
| 10/07/2018 |
8.19
|
10,690 | 8.19 | 8.22 | 8.13 | 8,370 | 0 | 0.1 |
| 09/07/2018 |
8.19
|
11,570 | 8.19 | 8.19 | 8.16 | 9,580 | 0 | 0.1 |
| 06/07/2018 |
8.19
|
36,860 | 8.13 | 8.19 | 8.13 | 7,000 | 0 | 0.1 |
| 05/07/2018 |
8.13
|
2,570 | 8.10 | 8.19 | 8.13 | 0 | 0 | 0 |
| 04/07/2018 |
8.10
|
41,460 | 8.10 | 8.19 | 8.08 | 16,050 | 0 | 0.2 |
| 03/07/2018 |
8.10
|
20 | 8.13 | 8.13 | 8.10 | 0 | 0 | 0 |
| 02/07/2018 |
8.13
|
4,250 | 8.19 | 8.19 | 8.13 | 4,050 | 0 | 0.1 |
| 29/06/2018 |
8.19
|
8,610 | 8.19 | 8.19 | 8.08 | 0 | 0 | 0 |
| 28/06/2018 |
8.19
|
12,010 | 8.24 | 8.24 | 8.13 | 9,900 | 1,000 | 0.1 |
| 27/06/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 26/06/2018 |
8.24
|
200 | 8.08 | 8.24 | 8.24 | 0 | 0 | 0 |