| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-0.15 | -0.52% | 136,500 | 0 | 0 |
28.20
29.40
28.80
|
|
2 tháng
(2025-10-06) |
-0.15 | -0.52% | 444,400 | 0 | 0 |
28.20
29.40
28.80
|
|
3 tháng
(2025-09-08) |
-0.25 | -0.86% | 621,600 | 0 | 0 |
28.20
29.40
28.80
|
|
6 tháng
(2025-06-09) |
-1.40 | -4.63% | 2,183,600 | 0 | 0 |
28.20
30.25
28.80
|
|
12 tháng
(2024-12-10) |
0.57 | 2.03% | 4,267,900 | -4,000 | -0.1 |
27.71
31
28.80
|
|
24 tháng
(2023-12-18) |
6.53 | 29.24% | 8,289,600 | -20,100 | -0.6 |
22.19
32.85
28.80
|
|
36 tháng
(2022-12-21) |
10.77 | 59.55% | 12,910,600 | -50,300 | -2.5 |
18.08
32.85
28.80
|
|
60 tháng
(2020-12-31) |
18.04 | 166.95% | 28,593,940 | 131,042 | -1.2 |
10.53
32.85
28.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 25/06/2018 |
8.08
|
58,700 | 8.19 | 8.24 | 8.08 | 39,950 | 0 | 0.6 |
| 22/06/2018 |
8.19
|
8,660 | 8.02 | 8.19 | 8.10 | 0 | 0 | 0 |
| 21/06/2018 |
8.02
|
36,000 | 8.19 | 8.19 | 8.02 | 30,050 | 0 | 0.4 |
| 20/06/2018 |
8.19
|
38,970 | 8.13 | 8.19 | 8.02 | 0 | 0 | 0 |
| 19/06/2018 |
8.13
|
11,350 | 8.13 | 8.19 | 8.08 | 0 | 0 | 0 |
| 18/06/2018 |
8.13
|
18,810 | 8.19 | 8.19 | 8.13 | 0 | 0 | 0 |
| 15/06/2018 |
8.19
|
7,200 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 14/06/2018 |
8.19
|
15,600 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 13/06/2018 |
8.19
|
11,530 | 8.19 | 8.27 | 8.19 | 1,000 | 0 | 0.0 |
| 12/06/2018 |
8.19
|
50,610 | 8.19 | 8.27 | 8.19 | 6,000 | 0 | 0.1 |
| 11/06/2018 |
8.19
|
43,830 | 8.24 | 8.30 | 8.19 | 0 | 0 | 0 |
| 08/06/2018 |
8.24
|
126,520 | 8.22 | 8.24 | 8.24 | 2,700 | 0 | 0.0 |
| 07/06/2018 |
8.22
|
5,270 | 8.22 | 8.27 | 8.22 | 0 | 0 | 0 |
| 06/06/2018 |
8.22
|
26,530 | 8.19 | 8.27 | 8.19 | 0 | 0 | 0 |
| 05/06/2018 |
8.19
|
14,270 | 8.27 | 8.27 | 8.19 | 0 | 0 | 0 |
| 04/06/2018 |
8.27
|
21,750 | 8.19 | 8.27 | 8.13 | 0 | 0 | 0 |
| 01/06/2018 |
8.19
|
15,040 | 8.19 | 8.19 | 8.13 | 0 | 0 | 0 |
| 31/05/2018 |
8.19
|
8,250 | 8.22 | 8.30 | 8.13 | 0 | 0 | 0 |
| 30/05/2018 |
8.22
|
18,030 | 8.19 | 8.24 | 8.19 | 0 | 0 | 0 |
| 29/05/2018 |
8.19
|
31,070 | 8.19 | 8.30 | 8.02 | 0 | 0 | 0 |
| 28/05/2018 |
8.19
|
31,310 | 8.19 | 8.24 | 8.19 | 0 | 0 | 0 |
| 25/05/2018 |
8.19
|
54,550 | 8.24 | 8.30 | 8.13 | 0 | 4,430 | -0.1 |
| 24/05/2018 |
8.24
|
47,240 | 8.35 | 8.35 | 8.24 | 0 | 0 | 0 |
| 23/05/2018 |
8.35
|
71,750 | 8.41 | 8.41 | 8.30 | 0 | 200 | -0.0 |
| 22/05/2018 |
8.41
|
28,030 | 8.35 | 8.44 | 8.35 | 0 | 0 | 0 |
| 21/05/2018 |
8.35
|
181,410 | 8.44 | 8.44 | 8.19 | 0 | 0 | 0 |
| 18/05/2018 |
8.44
|
80 | 8.30 | 8.44 | 8.35 | 0 | 0 | 0 |
| 17/05/2018 |
8.30
|
8,700 | 8.35 | 8.52 | 8.30 | 0 | 0 | 0 |
| 16/05/2018 |
8.35
|
204,980 | 8.41 | 8.41 | 8.30 | 0 | 0 | 0 |
| 15/05/2018 |
8.41
|
42,600 | 8.44 | 8.44 | 8.41 | 140 | 0 | 0.0 |
| 14/05/2018 |
8.44
|
261,110 | 8.41 | 8.52 | 8.41 | 0 | 0 | 0 |
| 11/05/2018 |
8.41
|
81,420 | 8.41 | 8.44 | 8.41 | 0 | 0 | 0 |
| 10/05/2018 |
8.41
|
9,520 | 8.41 | 8.46 | 8.41 | 0 | 0 | 0 |
| 09/05/2018 |
8.41
|
5,650 | 8.41 | 8.44 | 8.38 | 0 | 0 | 0 |
| 08/05/2018 |
8.41
|
11,400 | 8.41 | 8.44 | 8.41 | 0 | 0 | 0 |
| 07/05/2018 |
8.41
|
16,080 | 8.35 | 8.44 | 8.41 | 0 | 0 | 0 |