| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-1.80 | -4.24% | 16,300 | 0 | 0 |
40.60
43.90
40.90
|
|
2 tháng
(2025-10-06) |
-2.70 | -6.22% | 34,500 | 0 | 0 |
40.60
43.90
40.90
|
|
3 tháng
(2025-09-05) |
1.43 | 3.65% | 88,400 | 0 | 0 |
39.27
43.90
40.90
|
|
6 tháng
(2025-06-09) |
-5.50 | -11.90% | 233,400 | -46,900 | -1.8 |
39.07
46.49
40.90
|
|
12 tháng
(2024-12-09) |
-7.26 | -15.14% | 452,334 | -49,100 | -1.9 |
39.07
50.20
40.90
|
|
24 tháng
(2023-12-15) |
-7.40 | -15.38% | 655,562 | -49,700 | -2.0 |
39.07
67.69
40.90
|
|
36 tháng
(2022-12-20) |
9.18 | 29.12% | 747,122 | -50,300 | -2.0 |
26.29
67.69
40.90
|
|
60 tháng
(2020-12-30) |
22.27 | 120.87% | 1,275,915 | -53,000 | -2.1 |
17.79
67.69
40.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/09/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 20/09/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 19/09/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 18/09/2018 |
10.99
|
5 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 17/09/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 14/09/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 13/09/2018 |
10.99
|
400 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 12/09/2018 |
10.99
|
69 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 11/09/2018 |
10.99
|
3,400 | 10.99 | 10.99 | 10.99 | 0 | 100 | 0 |
| 10/09/2018 |
12.44
|
300 | 12.39 | 12.44 | 12.39 | 0 | 0 | 0 |
| 07/09/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 06/09/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 05/09/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 04/09/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 31/08/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 30/08/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 29/08/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 28/08/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 27/08/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 24/08/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 23/08/2018 |
10.99
|
600 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 22/08/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 21/08/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 20/08/2018 |
10.99
|
100 | 10.99 | 10.99 | 10.99 | 0 | 100 | -0.0 |
| 17/08/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 16/08/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 15/08/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 14/08/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 13/08/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 10/08/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 09/08/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 08/08/2018 |
11.99
|
0 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 07/08/2018 |
11.99
|
2,000 | 11.99 | 11.99 | 11.99 | 0 | 0 | 0 |
| 06/08/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
| 03/08/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
| 02/08/2018 |
11.39
|
6 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
| 01/08/2018 |
11.39
|
0 | 11.39 | 11.39 | 11.39 | 0 | 0 | 0 |
| 31/07/2018 |
11.39
|
100 | 11.39 | 11.39 | 11.39 | 0 | 100 | -0.0 |
| 30/07/2018 |
13.39
|
2,500 | 13.34 | 13.39 | 13.34 | 2,400 | 0 | 0.1 |
| 27/07/2018 |
11.49
|
12,900 | 12.89 | 13.34 | 11.49 | 100 | 0 | 0.0 |
| 26/07/2018 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
| 25/07/2018 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
| 24/07/2018 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
| 23/07/2018 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
| 20/07/2018 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
| 19/07/2018 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
| 18/07/2018 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
| 17/07/2018 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
| 16/07/2018 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
| 13/07/2018 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
| 12/07/2018 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
| 11/07/2018 |
12.09
|
0 | 12.09 | 12.09 | 12.09 | 0 | 0 | 0 |
| 10/07/2018 |
12.09
|
4,300 | 12.09 | 12.09 | 12.09 | 700 | 0 | 0.0 |
| 09/07/2018 |
12.14
|
306 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
| 06/07/2018 |
12.09
|
800 | 12.14 | 12.14 | 12.09 | 0 | 100 | -0.0 |
| 05/07/2018 |
12.24
|
4,000 | 12.49 | 12.49 | 12.24 | 700 | 0 | 0.0 |
| 04/07/2018 |
12.24
|
1,500 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 |
| 03/07/2018 |
11.99
|
2,400 | 12.24 | 12.24 | 11.99 | 800 | 0 | 0.0 |
| 02/07/2018 |
12.49
|
0 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |
| 29/06/2018 |
12.49
|
500 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 |
| 28/06/2018 |
12.49
|
500 | 12.49 | 12.49 | 12.49 | 500 | 0 | 0.0 |
| 27/06/2018 |
12.19
|
1,100 | 12.49 | 12.49 | 12.19 | 100 | 0 | 0.0 |
| 26/06/2018 |
12.59
|
1,000 | 12.59 | 12.59 | 12.59 | 1,000 | 0 | 0.0 |
| 25/06/2018 |
12.59
|
2,700 | 12.89 | 12.89 | 12.59 | 700 | 0 | 0.0 |
| 22/06/2018 |
12.59
|
2,600 | 13.24 | 13.24 | 12.59 | 2,100 | 0 | 0.1 |
| 21/06/2018 |
13.49
|
1,000 | 13.49 | 13.49 | 13.49 | 500 | 0 | 0.0 |
| 20/06/2018 |
13.49
|
1,020 | 13.49 | 13.49 | 13.49 | 0 | 0 | 0 |
| 19/06/2018 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
| 18/06/2018 |
12.59
|
100 | 12.59 | 12.59 | 12.59 | 0 | 100 | -0.0 |
| 15/06/2018 |
14.74
|
2,426 | 14.74 | 14.74 | 14.74 | 2,000 | 0 | 0.1 |
| 14/06/2018 |
14.99
|
8,100 | 14.99 | 14.99 | 14.99 | 6,100 | 0 | 0.2 |
| 13/06/2018 |
14.99
|
7,900 | 14.99 | 14.99 | 14.99 | 7,900 | 0 | 0.2 |
| 12/06/2018 |
14.99
|
100 | 14.99 | 14.99 | 14.99 | 0 | 0 | 0 |
| 11/06/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 08/06/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 07/06/2018 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 |
| 30/11/-0001 |
23.99
|
401 | 24.34 | 24.34 | 23.99 | 0 | 0 | 0 |