| 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) |
0.80 | 2.65% | 58,400 | 0 | 0 |
30.20
31.80
31
|
|
2 tháng
(2025-10-06) |
0.40 | 1.31% | 316,700 | 0 | 0 |
30.10
34
31
|
|
3 tháng
(2025-09-08) |
1.40 | 4.73% | 527,500 | 0 | 0 |
29
34
31
|
|
6 tháng
(2025-06-09) |
2.16 | 7.50% | 1,782,000 | 0 | 0 |
28.09
34
31
|
|
12 tháng
(2024-12-10) |
7.22 | 30.35% | 2,013,690 | 0 | 0 |
21.63
34
31
|
|
24 tháng
(2023-12-18) |
15.12 | 95.16% | 2,553,536 | -200 | -0.0 |
13.91
34
31
|
|
36 tháng
(2022-12-21) |
18.26 | 143.26% | 2,939,992 | -200 | -0.0 |
8.79
34
31
|
|
60 tháng
(2020-12-31) |
24.29 | 362.28% | 5,227,917 | 0 | -0.0 |
6.63
34
31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 02/05/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 27/04/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 26/04/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 24/04/2018 |
8.52
|
12,900 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 23/04/2018 |
8.52
|
7,500 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 20/04/2018 |
8.52
|
10,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 19/04/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/04/2018 |
8.68
|
6,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 17/04/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 16/04/2018 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 13/04/2018 |
8.52
|
35,000 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 12/04/2018 |
8.60
|
40,000 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 |
| 11/04/2018 |
8.60
|
13,900 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
| 10/04/2018 |
8.60
|
7,000 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 |
| 09/04/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/04/2018 |
8.68
|
86,100 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 05/04/2018 |
8.36
|
8,000 | 8.60 | 8.60 | 8.36 | 0 | 0 | 0 |
| 04/04/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 03/04/2018 |
8.60
|
30,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 02/04/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 30/03/2018 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 29/03/2018 |
8.36
|
186,000 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 28/03/2018 |
8.44
|
25,000 | 8.52 | 8.52 | 8.36 | 0 | 0 | 0 |
| 27/03/2018 |
8.52
|
148,100 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 26/03/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/03/2018 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/03/2018 |
8.60
|
31,500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 21/03/2018 |
8.68
|
400 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 20/03/2018 |
8.68
|
382,900 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 19/03/2018 |
8.68
|
30,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 16/03/2018 |
8.76
|
29,500 | 8.68 | 8.76 | 8.52 | 0 | 0 | 0 |
| 15/03/2018 |
9.07
|
51,800 | 8.60 | 9.07 | 8.60 | 0 | 0 | 0 |
| 14/03/2018 |
8.52
|
16,200 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 |
| 13/03/2018 |
8.52
|
6,000 | 8.60 | 8.60 | 8.52 | 0 | 0 | 0 |
| 12/03/2018 |
8.60
|
3,000 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/03/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 08/03/2018 |
8.68
|
17,600 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 07/03/2018 |
8.52
|
52,500 | 8.60 | 8.68 | 8.52 | 0 | 0 | 0 |
| 06/03/2018 |
8.60
|
6,300 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 |
| 05/03/2018 |
8.68
|
14,200 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 02/03/2018 |
8.68
|
7,500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 01/03/2018 |
8.68
|
11,500 | 8.68 | 8.68 | 8.68 | 1,000 | 0 | 0.0 |
| 28/02/2018 |
8.68
|
4,900 | 8.68 | 8.84 | 8.68 | 0 | 0 | 0 |
| 27/02/2018 |
8.68
|
3,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 26/02/2018 |
8.68
|
3,500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 23/02/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 22/02/2018 |
8.52
|
12,000 | 9.07 | 9.07 | 8.52 | 0 | 0 | 0 |
| 21/02/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 13/02/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 12/02/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 09/02/2018 |
8.84
|
5,600 | 8.68 | 8.84 | 8.68 | 0 | 0 | 0 |
| 08/02/2018 |
8.68
|
10,100 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 07/02/2018 |
8.68
|
11,900 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 06/02/2018 |
8.68
|
6,500 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 05/02/2018 |
8.76
|
20,000 | 8.76 | 8.76 | 8.68 | 0 | 0 | 0 |
| 02/02/2018 |
8.84
|
5,550 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 01/02/2018 |
8.84
|
5,000 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 31/01/2018 |
8.84
|
13,400 | 8.99 | 8.99 | 8.84 | 0 | 0 | 0 |
| 30/01/2018 |
8.76
|
15,800 | 8.68 | 8.99 | 8.68 | 0 | 0 | 0 |
| 29/01/2018 |
8.68
|
12,000 | 8.68 | 8.76 | 8.68 | 0 | 0 | 0 |
| 26/01/2018 |
9.07
|
11,000 | 8.91 | 9.07 | 8.91 | 0 | 0 | 0 |
| 25/01/2018 |
8.99
|
1,000 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 24/01/2018 |
9.07
|
67,100 | 9.15 | 9.15 | 8.99 | 0 | 0 | 0 |
| 23/01/2018 |
9.07
|
25,000 | 8.76 | 9.07 | 8.76 | 0 | 0 | 0 |
| 22/01/2018 |
9.23
|
85,000 | 9.07 | 9.31 | 8.68 | 0 | 0 | 0 |
| 19/01/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/01/2018 |
8.68
|
33,500 | 8.68 | 8.76 | 8.68 | 0 | 0 | 0 |
| 17/01/2018 |
8.91
|
49,300 | 8.68 | 9.07 | 8.68 | 0 | 0 | 0 |
| 16/01/2018 |
8.68
|
20,000 | 8.76 | 8.76 | 8.68 | 0 | 0 | 0 |
| 15/01/2018 |
9.07
|
1,200 | 8.91 | 9.07 | 8.84 | 0 | 0 | 0 |
| 12/01/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 11/01/2018 |
8.84
|
60,000 | 8.76 | 8.84 | 8.76 | 0 | 0 | 0 |
| 10/01/2018 |
9.07
|
38,500 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 09/01/2018 |
9.07
|
100 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |
| 08/01/2018 |
9.07
|
5,400 | 8.52 | 9.07 | 8.52 | 0 | 0 | 0 |
| 05/01/2018 |
9.23
|
8,500 | 9.07 | 9.23 | 9.07 | 0 | 0 | 0 |
| 04/01/2018 |
9.07
|
6,200 | 8.99 | 9.07 | 8.99 | 0 | 0 | 0 |
| 03/01/2018 |
9.15
|
8,600 | 8.91 | 9.15 | 8.91 | 0 | 0 | 0 |
| 02/01/2018 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
| 29/12/2017 |
9.07
|
36,800 | 8.68 | 9.07 | 8.68 | 0 | 0 | 0 |
| 28/12/2017 |
8.84
|
2,700 | 8.76 | 8.84 | 8.76 | 0 | 0 | 0 |
| 27/12/2017 |
8.91
|
114,600 | 8.68 | 8.91 | 8.68 | 0 | 0 | 0 |
| 26/12/2017 |
8.52
|
37,100 | 8.68 | 8.68 | 8.52 | 0 | 0 | 0 |
| 25/12/2017 |
8.68
|
31,700 | 8.91 | 8.91 | 8.68 | 0 | 0 | 0 |
| 22/12/2017 |
8.91
|
10,000 | 8.68 | 8.91 | 8.68 | 0 | 0 | 0 |
| 21/12/2017 |
8.68
|
6,500 | 8.68 | 8.84 | 8.68 | 0 | 0 | 0 |
| 20/12/2017 |
8.84
|
18,500 | 8.68 | 8.84 | 8.68 | 0 | 0 | 0 |
| 19/12/2017 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 18/12/2017 |
8.60
|
32,000 | 8.20 | 8.68 | 8.20 | 0 | 0 | 0 |
| 15/12/2017 |
8.13
|
3,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 14/12/2017 |
8.13
|
2,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 13/12/2017 |
8.13
|
6,000 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 12/12/2017 |
7.89
|
9,000 | 8.36 | 8.36 | 7.89 | 0 | 0 | 0 |
| 11/12/2017 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 08/12/2017 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 07/12/2017 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 06/12/2017 |
9.07
|
36,300 | 8.68 | 9.07 | 8.68 | 0 | 0 | 0 |
| 05/12/2017 |
9.07
|
20,500 | 8.28 | 9.07 | 8.28 | 0 | 0 | 0 |
| 04/12/2017 |
9.07
|
30,000 | 9.07 | 9.07 | 9.07 | 0 | 0 | 0 |