| 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) |
0.20 | 0.59% | 5,400 | -300 | -0.0 |
34
34.80
34.20
|
|
2 tháng
(2025-10-06) |
-0.60 | -1.72% | 24,300 | -600 | -0.0 |
33.20
35
34.20
|
|
3 tháng
(2025-09-08) |
0.20 | 0.59% | 62,100 | -600 | -0.0 |
33.20
35
34.20
|
|
6 tháng
(2025-06-09) |
-6.20 | -15.35% | 273,300 | -13,100 | -0.1 |
33.20
44
34.20
|
|
12 tháng
(2024-12-10) |
8.11 | 31.11% | 382,007 | -28,300 | -0.7 |
26.09
44
34.20
|
|
24 tháng
(2023-12-19) |
10.56 | 44.64% | 622,102 | -17,600 | -0.3 |
23.64
44
34.20
|
|
36 tháng
(2022-12-21) |
3.83 | 12.61% | 893,817 | 13,500 | 0.7 |
22.88
44
34.20
|
|
60 tháng
(2020-12-31) |
11.28 | 49.24% | 1,662,657 | -23,004 | -1.2 |
14.60
44
34.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/02/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 21/02/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 13/02/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 12/02/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 09/02/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 08/02/2018 |
8.98
|
1,000 | 8.98 | 8.98 | 8.98 | 500 | 0 | 0.0 |
| 07/02/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 06/02/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 05/02/2018 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 02/02/2018 |
8.98
|
1,000 | 9.04 | 9.04 | 8.98 | 500 | 0 | 0.0 |
| 01/02/2018 |
9.04
|
1,100 | 7.88 | 9.04 | 8.46 | 0 | 0 | 0 |
| 31/01/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 30/01/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 29/01/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 26/01/2018 |
7.88
|
100 | 8.75 | 8.75 | 7.88 | 0 | 0 | 0 |
| 25/01/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 24/01/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 23/01/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 22/01/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 19/01/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 18/01/2018 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 17/01/2018 |
8.75
|
7,000 | 8.69 | 9.27 | 8.75 | 0 | 0 | 0 |
| 16/01/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 15/01/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 12/01/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 11/01/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 10/01/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 09/01/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 08/01/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 05/01/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 04/01/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 03/01/2018 |
8.69
|
3,000 | 8.69 | 8.69 | 8.69 | 2,500 | 0 | 0.0 |
| 02/01/2018 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 29/12/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 28/12/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 27/12/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 26/12/2017 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 100 | 0 | 0.0 |
| 25/12/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 22/12/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 21/12/2017 |
8.69
|
700 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 20/12/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 19/12/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 18/12/2017 |
8.69
|
2,628 | 8.69 | 8.69 | 8.69 | 1,500 | 0 | 0.0 |
| 15/12/2017 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 100 | 0 | 0.0 |
| 14/12/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 13/12/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 12/12/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 11/12/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 08/12/2017 |
8.69
|
0 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 07/12/2017 |
8.69
|
1,200 | 8.81 | 8.81 | 8.69 | 1,200 | 0 | 0.0 |
| 06/12/2017 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 05/12/2017 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 04/12/2017 |
8.81
|
0 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 01/12/2017 |
8.81
|
2,000 | 8.98 | 8.98 | 8.81 | 2,000 | 0 | 0.0 |
| 30/11/2017 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 29/11/2017 |
8.98
|
0 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 |
| 28/11/2017 |
8.98
|
3,200 | 8.98 | 8.98 | 8.98 | 3,200 | 0 | 0.0 |
| 27/11/2017 |
8.98
|
6,400 | 7.94 | 9.10 | 8.75 | 0 | 0 | 0 |
| 24/11/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 23/11/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 22/11/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 21/11/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 20/11/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 17/11/2017 |
7.94
|
100 | 8.75 | 8.75 | 7.94 | 0 | 100 | -0.0 |
| 16/11/2017 |
8.75
|
0 | 8.69 | 8.75 | 8.75 | 0 | 0 | 0 |
| 15/11/2017 |
8.69
|
300 | 8.17 | 8.87 | 8.69 | 0 | 0 | 0 |
| 14/11/2017 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 13/11/2017 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 10/11/2017 |
8.17
|
100 | 8.35 | 8.35 | 8.17 | 0 | 0 | 0 |
| 09/11/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 08/11/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 07/11/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 06/11/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 03/11/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 02/11/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 01/11/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 31/10/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 30/10/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 27/10/2017 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 26/10/2017 |
8.35
|
100 | 8.75 | 8.75 | 8.35 | 100 | 0 | 0.0 |
| 25/10/2017 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 24/10/2017 |
8.75
|
100 | 8.75 | 8.75 | 8.75 | 100 | 0 | 0.0 |
| 23/10/2017 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 20/10/2017 |
8.75
|
600 | 8.75 | 8.75 | 8.75 | 600 | 0 | 0.0 |
| 19/10/2017 |
8.75
|
1,200 | 8.17 | 8.75 | 8.75 | 1,200 | 0 | 0.0 |
| 18/10/2017 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 17/10/2017 |
8.17
|
100 | 9.10 | 9.10 | 8.17 | 0 | 100 | -0.0 |
| 16/10/2017 |
9.10
|
100 | 8.12 | 9.10 | 9.10 | 0 | 0 | 0 |
| 13/10/2017 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 12/10/2017 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 11/10/2017 |
8.12
|
2,700 | 7.59 | 8.17 | 8.12 | 0 | 0 | 0 |
| 10/10/2017 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 09/10/2017 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 06/10/2017 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 05/10/2017 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 04/10/2017 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 03/10/2017 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
| 02/10/2017 |
7.59
|
1,200 | 7.59 | 7.59 | 7.59 | 0 | 1,200 | -0.0 |
| 29/09/2017 |
7.59
|
100 | 8.17 | 8.17 | 7.59 | 0 | 0 | 0 |
| 28/09/2017 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |