| 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) |
-0.40 | -2.99% | 3,993,400 | 100 | 0.0 |
13
13.70
13
|
|
2 tháng
(2025-12-01) |
0.90 | 7.44% | 5,723,200 | 100 | 0.0 |
12.10
13.80
13
|
|
3 tháng
(2025-10-30) |
0.50 | 4% | 5,725,900 | 100 | 0.0 |
12.10
13.80
13
|
|
6 tháng
(2025-08-01) |
4 | 44.44% | 6,554,400 | -9,900 | -0.1 |
8.84
13.80
13
|
|
12 tháng
(2025-02-03) |
5.20 | 66.67% | 7,775,700 | -38,500 | -0.4 |
7.80
13.80
13
|
|
24 tháng
(2024-02-15) |
7.35 | 130.09% | 9,918,700 | -43,400 | -0.4 |
5.30
13.80
13
|
|
36 tháng
(2023-02-13) |
5.90 | 83.10% | 12,593,400 | -227,300 | -1.5 |
5.20
13.80
13
|
|
60 tháng
(2021-02-23) |
4.80 | 58.57% | 14,795,700 | -23,404 | 1.4 |
5.09
13.80
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/11/2018 |
8.22
|
30 | 7.72 | 8.22 | 7.34 | 0 | 0 | 0 |
| 09/11/2018 |
7.72
|
520 | 8.29 | 8.39 | 7.72 | 0 | 0 | 0 |
| 08/11/2018 |
8.29
|
2,500 | 7.90 | 8.29 | 7.48 | 0 | 0 | 0 |
| 07/11/2018 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/11/2018 |
7.90
|
10 | 7.51 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/11/2018 |
7.51
|
10 | 8.04 | 8.04 | 7.51 | 0 | 0 | 0 |
| 02/11/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 01/11/2018 |
8.04
|
20 | 7.72 | 8.25 | 8.04 | 0 | 0 | 0 |
| 31/10/2018 |
7.72
|
40 | 8.25 | 8.71 | 7.69 | 0 | 0 | 0 |
| 30/10/2018 |
8.25
|
20 | 7.72 | 8.25 | 8.25 | 0 | 0 | 0 |
| 29/10/2018 |
7.72
|
18,390 | 8.22 | 8.43 | 7.72 | 0 | 12,390 | -0.1 |
| 26/10/2018 |
8.22
|
50 | 7.72 | 8.22 | 7.72 | 0 | 0 | 0 |
| 25/10/2018 |
7.72
|
20 | 7.23 | 7.72 | 7.72 | 0 | 0 | 0 |
| 24/10/2018 |
7.23
|
50 | 7.72 | 8.18 | 7.23 | 0 | 0 | 0 |
| 23/10/2018 |
7.72
|
34,030 | 8.25 | 8.78 | 7.72 | 0 | 23,930 | -0.3 |
| 22/10/2018 |
8.25
|
20 | 7.72 | 8.25 | 8.25 | 0 | 0 | 0 |
| 19/10/2018 |
7.72
|
3,170 | 7.51 | 7.72 | 7.02 | 0 | 30 | -0.0 |
| 18/10/2018 |
7.51
|
23,740 | 8.08 | 8.08 | 7.51 | 0 | 22,940 | -0.2 |
| 17/10/2018 |
8.08
|
8,130 | 8.67 | 8.67 | 8.08 | 0 | 6,130 | -0.1 |
| 16/10/2018 |
8.67
|
500 | 8.25 | 8.67 | 8.67 | 0 | 0 | 0 |
| 15/10/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 12/10/2018 |
8.25
|
5,120 | 7.72 | 8.25 | 7.72 | 0 | 0 | 0 |
| 11/10/2018 |
7.72
|
18,140 | 8.15 | 8.43 | 7.72 | 0 | 0 | 0 |
| 10/10/2018 |
8.15
|
20 | 8.71 | 8.85 | 8.15 | 0 | 0 | 0 |
| 09/10/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 08/10/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 05/10/2018 |
8.71
|
20 | 8.36 | 8.71 | 8.43 | 0 | 0 | 0 |
| 04/10/2018 |
8.36
|
30,040 | 8.95 | 8.95 | 8.36 | 0 | 30,000 | -0.4 |
| 03/10/2018 |
8.95
|
170 | 8.78 | 9.27 | 8.18 | 0 | 0 | 0 |
| 02/10/2018 |
8.78
|
460 | 8.71 | 8.78 | 8.15 | 0 | 0 | 0 |
| 01/10/2018 |
8.71
|
330 | 8.67 | 8.71 | 8.08 | 0 | 0 | 0 |
| 28/09/2018 |
8.67
|
100 | 8.43 | 8.67 | 8.67 | 0 | 0 | 0 |
| 27/09/2018 |
8.43
|
770 | 8.22 | 8.43 | 8.36 | 0 | 0 | 0 |
| 26/09/2018 |
8.22
|
600 | 8.15 | 8.39 | 7.72 | 0 | 0 | 0 |
| 25/09/2018 |
8.15
|
500 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 24/09/2018 |
8.15
|
590 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 21/09/2018 |
8.15
|
200 | 8.36 | 8.36 | 8.15 | 0 | 0 | 0 |
| 20/09/2018 |
8.36
|
310 | 8.36 | 8.36 | 8.15 | 0 | 0 | 0 |
| 19/09/2018 |
8.36
|
9,210 | 8.08 | 8.64 | 8.08 | 0 | 0 | 0 |
| 18/09/2018 |
8.08
|
1,910 | 8.25 | 8.78 | 7.72 | 0 | 0 | 0 |
| 17/09/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 14/09/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 13/09/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 12/09/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 11/09/2018 |
8.25
|
2,120 | 8.78 | 9.38 | 8.18 | 0 | 0 | 0 |
| 10/09/2018 |
8.78
|
20 | 8.22 | 8.78 | 8.78 | 0 | 0 | 0 |
| 07/09/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 06/09/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 05/09/2018 |
8.22
|
400 | 8.32 | 8.32 | 8.15 | 0 | 150 | -0.0 |
| 04/09/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 31/08/2018 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 30/08/2018 |
8.32
|
10 | 7.87 | 8.32 | 8.32 | 0 | 0 | 0 |
| 29/08/2018 |
7.87
|
4,420 | 8.39 | 8.39 | 7.87 | 0 | 0 | 0 |
| 28/08/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 27/08/2018 |
8.39
|
1,000 | 8.29 | 8.39 | 8.39 | 0 | 0 | 0 |
| 24/08/2018 |
8.29
|
290 | 8.81 | 8.81 | 8.25 | 0 | 0 | 0 |
| 23/08/2018 |
8.81
|
10 | 8.25 | 8.81 | 8.81 | 0 | 0 | 0 |
| 22/08/2018 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 21/08/2018 |
8.25
|
120 | 8.39 | 8.39 | 7.83 | 0 | 0 | 0 |
| 20/08/2018 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 17/08/2018 |
8.39
|
10 | 8.18 | 8.39 | 8.39 | 0 | 0 | 0 |
| 16/08/2018 |
8.18
|
1,290 | 7.83 | 8.36 | 8.15 | 0 | 0 | 0 |
| 15/08/2018 |
7.83
|
290 | 8.36 | 8.36 | 7.83 | 0 | 0 | 0 |
| 14/08/2018 |
8.36
|
110 | 8.25 | 8.36 | 8.36 | 0 | 0 | 0 |
| 13/08/2018 |
8.25
|
6,100 | 8.15 | 8.43 | 7.76 | 0 | 0 | 0 |
| 10/08/2018 |
8.15
|
4,010 | 8.43 | 8.43 | 8.15 | 0 | 0 | 0 |
| 09/08/2018 |
8.43
|
130 | 8.43 | 8.99 | 8.43 | 0 | 0 | 0 |
| 08/08/2018 |
8.43
|
1,510 | 8.43 | 8.95 | 8.36 | 0 | 0 | 0 |
| 07/08/2018 |
8.43
|
30 | 8.01 | 8.53 | 8.39 | 0 | 0 | 0 |
| 06/08/2018 |
8.01
|
90 | 7.51 | 8.01 | 6.99 | 0 | 0 | 0 |
| 03/08/2018 |
7.51
|
1,010 | 7.97 | 8.50 | 7.51 | 0 | 0 | 0 |
| 02/08/2018 |
7.97
|
110 | 8.43 | 8.71 | 7.97 | 0 | 100 | -0.0 |
| 01/08/2018 |
8.43
|
200 | 8.99 | 8.99 | 8.43 | 0 | 0 | 0 |
| 31/07/2018 |
8.99
|
310 | 8.78 | 9.09 | 8.43 | 0 | 10 | -0.0 |
| 30/07/2018 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 27/07/2018 |
8.78
|
0 | 8.78 | 8.78 | 8.78 | 0 | 0 | 0 |
| 26/07/2018 |
8.78
|
150 | 8.43 | 8.78 | 8.74 | 0 | 0 | 0 |
| 25/07/2018 |
8.43
|
100 | 8.71 | 9.23 | 8.43 | 0 | 0 | 0 |
| 24/07/2018 |
8.71
|
110 | 8.15 | 8.71 | 8.43 | 0 | 0 | 0 |
| 23/07/2018 |
8.15
|
300 | 8.71 | 9.20 | 8.15 | 0 | 0 | 0 |
| 20/07/2018 |
8.71
|
110 | 8.22 | 8.71 | 7.69 | 0 | 0 | 0 |
| 19/07/2018 |
8.22
|
4,000 | 8.81 | 8.81 | 8.22 | 0 | 0 | 0 |
| 18/07/2018 |
8.81
|
430 | 8.95 | 8.95 | 8.39 | 0 | 0 | 0 |
| 17/07/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 16/07/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 13/07/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 12/07/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 11/07/2018 |
8.95
|
0 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 10/07/2018 |
8.95
|
10 | 9.13 | 9.13 | 8.95 | 0 | 0 | 0 |
| 09/07/2018 |
9.13
|
100 | 8.64 | 9.13 | 9.13 | 0 | 0 | 0 |
| 06/07/2018 |
8.64
|
6,000 | 8.71 | 9.27 | 8.60 | 0 | 0 | 0 |
| 05/07/2018 |
8.71
|
700 | 8.71 | 9.09 | 8.64 | 0 | 0 | 0 |
| 04/07/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 03/07/2018 |
8.71
|
150 | 8.88 | 8.88 | 8.43 | 0 | 0 | 0 |
| 02/07/2018 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 29/06/2018 |
8.88
|
270 | 8.67 | 9.02 | 8.15 | 0 | 0 | 0 |
| 28/06/2018 |
8.67
|
25,830 | 9.09 | 9.45 | 8.46 | 0 | 25,000 | -0.3 |
| 27/06/2018 |
9.09
|
160 | 8.74 | 9.09 | 8.29 | 0 | 0 | 0 |
| 26/06/2018 |
8.74
|
6,180 | 8.64 | 9.09 | 8.43 | 0 | 0 | 0 |
| 25/06/2018 |
8.64
|
150 | 9.06 | 9.69 | 8.64 | 0 | 0 | 0 |