| 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) |
-1.30 | -3.70% | 38,000 | 0 | 0 |
30.10
35.10
33.50
|
|
2 tháng
(2025-11-28) |
-1.20 | -3.43% | 84,000 | 0 | 0 |
30.10
35.40
33.50
|
|
3 tháng
(2025-10-29) |
-1.20 | -3.43% | 152,700 | 0 | 0 |
30.10
35.40
33.50
|
|
6 tháng
(2025-07-31) |
-0.40 | -1.17% | 391,100 | -9,000 | -0.3 |
30.10
35.40
33.50
|
|
12 tháng
(2025-02-03) |
1.35 | 4.15% | 1,284,200 | -77,000 | -2.5 |
27.60
35.40
33.50
|
|
24 tháng
(2024-02-07) |
6.20 | 22.47% | 2,970,451 | -252,800 | -8.3 |
23.55
35.40
33.50
|
|
36 tháng
(2023-02-13) |
10.88 | 47.46% | 3,802,867 | -27,200 | -2.1 |
21.12
35.40
33.50
|
|
60 tháng
(2021-02-22) |
16.85 | 99.46% | 15,905,977 | -3,583 | -1.4 |
16.08
35.40
33.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/06/2018 |
8.17
|
7,900 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 |
| 21/06/2018 |
7.91
|
4,200 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 20/06/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 19/06/2018 |
7.84
|
2,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 18/06/2018 |
8.17
|
1,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 15/06/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 14/06/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 13/06/2018 |
8.10
|
3,700 | 7.97 | 8.10 | 7.97 | 0 | 0 | 0 |
| 12/06/2018 |
8.10
|
1,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/06/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 08/06/2018 |
8.17
|
3,300 | 7.97 | 8.17 | 7.97 | 0 | 0 | 0 |
| 07/06/2018 |
8.36
|
4,500 | 7.97 | 8.36 | 7.91 | 0 | 0 | 0 |
| 06/06/2018 |
7.91
|
5,200 | 8.10 | 8.17 | 7.91 | 0 | 0 | 0 |
| 05/06/2018 |
8.17
|
1,000 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 04/06/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 01/06/2018 |
8.10
|
2,500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 31/05/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/05/2018 |
8.10
|
500 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 29/05/2018 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/05/2018 |
8.10
|
3,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/05/2018 |
8.10
|
400 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 24/05/2018 |
8.17
|
600 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 23/05/2018 |
8.17
|
8,600 | 7.84 | 8.17 | 7.84 | 0 | 0 | 0 |
| 22/05/2018 |
7.84
|
1,500 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 21/05/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 18/05/2018 |
7.84
|
1,300 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 17/05/2018 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 16/05/2018 |
8.23
|
3,000 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 15/05/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 14/05/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 11/05/2018 |
7.19
|
500 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 10/05/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 09/05/2018 |
7.19
|
8 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 08/05/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 07/05/2018 |
7.19
|
500 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 04/05/2018 |
7.84
|
20 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 03/05/2018 |
7.84
|
500 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 02/05/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 27/04/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 26/04/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 24/04/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 23/04/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 20/04/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 19/04/2018 |
9.02
|
1,000 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 18/04/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 17/04/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 16/04/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 13/04/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 12/04/2018 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 11/04/2018 |
7.84
|
1,500 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 10/04/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 09/04/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 06/04/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 05/04/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 04/04/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 03/04/2018 |
8.17
|
100 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 02/04/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 30/03/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 29/03/2018 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 28/03/2018 |
8.17
|
900 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 27/03/2018 |
8.82
|
2,000 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 26/03/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 23/03/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 22/03/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 21/03/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 20/03/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 19/03/2018 |
8.82
|
22 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 16/03/2018 |
8.82
|
0 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 15/03/2018 |
8.82
|
1,500 | 8.82 | 8.82 | 8.82 | 0 | 0 | 0 |
| 14/03/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 13/03/2018 |
8.50
|
32 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 12/03/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 09/03/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 08/03/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 07/03/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 06/03/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 05/03/2018 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 02/03/2018 |
8.50
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 01/03/2018 |
9.02
|
0 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 28/02/2018 |
9.02
|
1,300 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 27/02/2018 |
9.02
|
1,300 | 9.02 | 9.02 | 9.02 | 0 | 0 | 0 |
| 26/02/2018 |
7.84
|
2,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 23/02/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 22/02/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 21/02/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 13/02/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 12/02/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 09/02/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 08/02/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 07/02/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 06/02/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 05/02/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 02/02/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 01/02/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 31/01/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 30/01/2018 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 29/01/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 26/01/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 25/01/2018 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
| 24/01/2018 |
9.21
|
100 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |