| 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) |
0.75 | 2.67% | 12,600 | -200 | -0.0 |
28.05
31.55
30.55
|
|
2 tháng
(2025-10-06) |
-0.70 | -2.37% | 30,400 | -400 | -0.0 |
27.80
32
30.55
|
|
3 tháng
(2025-09-08) |
-0.65 | -2.21% | 62,500 | 500 | 0.0 |
27.80
32
30.55
|
|
6 tháng
(2025-06-09) |
0.08 | 0.27% | 250,100 | 900 | 0.0 |
26.72
34.11
30.55
|
|
12 tháng
(2024-12-10) |
-5.26 | -15.44% | 382,500 | 549 | 0.0 |
25.96
36.01
30.55
|
|
24 tháng
(2023-12-18) |
-27.89 | -49.20% | 887,900 | 449 | 0.0 |
25.96
60.57
30.55
|
|
36 tháng
(2022-12-21) |
-32.58 | -53.08% | 1,094,300 | -449 | -1.1 |
25.96
62.32
30.55
|
|
60 tháng
(2020-12-31) |
2.54 | 9.68% | 3,725,340 | -310,169 | -8.0 |
19.28
64.16
30.55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/04/2018 |
8.68
|
10 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 17/04/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 16/04/2018 |
8.68
|
7,920 | 8.95 | 8.95 | 8.68 | 0 | 0 | 0 |
| 13/04/2018 |
8.95
|
21,970 | 8.68 | 8.95 | 8.55 | 0 | 0 | 0 |
| 12/04/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 11/04/2018 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 10/04/2018 |
8.68
|
8,800 | 8.68 | 8.68 | 8.68 | 3,800 | 0 | 0.0 |
| 09/04/2018 |
8.68
|
10,020 | 8.34 | 8.68 | 8.38 | 0 | 0 | 0 |
| 06/04/2018 |
8.34
|
2,520 | 8.24 | 8.34 | 8.01 | 0 | 0 | 0 |
| 05/04/2018 |
8.24
|
0 | 8.24 | 8.24 | 8.24 | 0 | 0 | 0 |
| 04/04/2018 |
8.24
|
4,000 | 8.18 | 8.28 | 8.24 | 0 | 0 | 0 |
| 03/04/2018 |
8.18
|
230 | 8.68 | 8.68 | 8.18 | 0 | 0 | 0 |
| 02/04/2018 |
8.68
|
1,010 | 8.68 | 8.68 | 8.28 | 1,000 | 0 | 0.0 |
| 30/03/2018 |
8.68
|
2,200 | 8.68 | 8.68 | 8.24 | 0 | 0 | 0 |
| 29/03/2018 |
8.68
|
161,000 | 8.68 | 8.68 | 8.65 | 0 | 0 | 0 |
| 28/03/2018 |
8.68
|
620 | 8.61 | 8.68 | 8.31 | 0 | 0 | 0 |
| 27/03/2018 |
8.61
|
150,700 | 8.08 | 8.61 | 8.55 | 0 | 0 | 0 |
| 26/03/2018 |
8.08
|
300 | 8.21 | 8.21 | 8.08 | 0 | 0 | 0 |
| 23/03/2018 |
8.21
|
0 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 22/03/2018 |
8.21
|
15,000 | 8.61 | 8.61 | 8.21 | 0 | 0 | 0 |
| 21/03/2018 |
8.61
|
5,000 | 8.68 | 8.68 | 8.61 | 0 | 0 | 0 |
| 20/03/2018 |
8.68
|
25,610 | 8.55 | 8.68 | 8.01 | 0 | 600 | -0.0 |
| 19/03/2018 |
8.55
|
8,440 | 8.55 | 8.68 | 8.55 | 0 | 0 | 0 |
| 16/03/2018 |
8.55
|
17,010 | 8.04 | 8.55 | 8.04 | 0 | 0 | 0 |
| 15/03/2018 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 14/03/2018 |
8.04
|
40 | 8.61 | 8.61 | 8.04 | 0 | 0 | 0 |
| 13/03/2018 |
8.61
|
37,500 | 8.68 | 8.68 | 8.28 | 0 | 0 | 0 |
| 12/03/2018 |
8.68
|
6,570 | 8.28 | 8.68 | 8.28 | 0 | 0 | 0 |
| 09/03/2018 |
8.28
|
1,070 | 8.68 | 8.68 | 8.28 | 0 | 0 | 0 |
| 08/03/2018 |
8.68
|
41,500 | 8.21 | 8.68 | 8.21 | 0 | 0 | 0 |
| 07/03/2018 |
8.21
|
15,000 | 8.01 | 8.55 | 8.21 | 0 | 0 | 0 |
| 06/03/2018 |
8.01
|
65,010 | 8.48 | 9.05 | 8.01 | 0 | 0 | 0 |
| 05/03/2018 |
8.48
|
1,170 | 8.58 | 8.58 | 8.48 | 0 | 0 | 0 |
| 02/03/2018 |
8.58
|
30 | 8.04 | 8.58 | 8.58 | 0 | 0 | 0 |
| 01/03/2018 |
8.04
|
6,040 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 28/02/2018 |
8.04
|
6,150 | 8.65 | 8.65 | 8.04 | 0 | 0 | 0 |
| 27/02/2018 |
8.65
|
20 | 8.68 | 8.68 | 8.11 | 0 | 0 | 0 |
| 26/02/2018 |
8.68
|
3,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 23/02/2018 |
8.68
|
1,110 | 8.45 | 8.68 | 8.65 | 0 | 0 | 0 |
| 22/02/2018 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 21/02/2018 |
8.45
|
100 | 9.08 | 9.21 | 8.45 | 0 | 0 | 0 |
| 13/02/2018 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 12/02/2018 |
9.08
|
120 | 8.95 | 9.11 | 8.34 | 0 | 0 | 0 |
| 09/02/2018 |
8.95
|
10 | 8.71 | 8.95 | 8.95 | 0 | 0 | 0 |
| 08/02/2018 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 07/02/2018 |
8.71
|
20 | 9.35 | 9.65 | 8.71 | 0 | 0 | 0 |
| 06/02/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 05/02/2018 |
9.35
|
0 | 9.35 | 9.35 | 9.35 | 0 | 0 | 0 |
| 02/02/2018 |
9.35
|
10 | 8.95 | 9.35 | 9.35 | 0 | 0 | 0 |
| 01/02/2018 |
8.95
|
18,900 | 8.95 | 8.95 | 8.88 | 1,000 | 5,390 | -0.1 |
| 31/01/2018 |
8.95
|
9,400 | 8.95 | 8.95 | 8.41 | 0 | 0 | 0 |
| 30/01/2018 |
8.95
|
1,000 | 8.41 | 8.95 | 8.88 | 0 | 0 | 0 |
| 29/01/2018 |
8.41
|
23,590 | 9.01 | 9.01 | 8.41 | 0 | 0 | 0 |
| 26/01/2018 |
9.01
|
10,820 | 8.61 | 9.21 | 8.01 | 0 | 0 | 0 |
| 25/01/2018 |
8.61
|
710 | 8.61 | 8.61 | 8.34 | 0 | 0 | 0 |
| 22/01/2018 |
8.61
|
20 | 8.55 | 8.61 | 8.31 | 0 | 0 | 0 |
| 19/01/2018 |
8.55
|
80 | 8.68 | 8.68 | 8.28 | 0 | 0 | 0 |
| 18/01/2018 |
8.68
|
6,500 | 8.55 | 8.68 | 8.18 | 0 | 0 | 0 |
| 17/01/2018 |
8.55
|
6,010 | 8.08 | 8.55 | 8.01 | 0 | 0 | 0 |
| 16/01/2018 |
8.08
|
1,070 | 8.61 | 8.95 | 8.08 | 0 | 0 | 0 |
| 15/01/2018 |
8.61
|
25,340 | 8.14 | 8.61 | 8.01 | 0 | 0 | 0 |
| 12/01/2018 |
8.14
|
2,930 | 8.01 | 8.14 | 8.01 | 0 | 0 | 0 |
| 11/01/2018 |
8.01
|
14,610 | 8.04 | 8.14 | 8.01 | 0 | 0 | 0 |
| 10/01/2018 |
8.04
|
29,770 | 8.01 | 8.08 | 8.01 | 0 | 0 | 0 |
| 09/01/2018 |
8.01
|
3,550 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 08/01/2018 |
8.01
|
15,790 | 8.01 | 8.08 | 8.01 | 600 | 0 | 0.0 |
| 05/01/2018 |
8.01
|
39,090 | 7.61 | 8.04 | 7.78 | 0 | 0 | 0 |
| 04/01/2018 |
7.61
|
2,100 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 03/01/2018 |
7.61
|
1,110 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 02/01/2018 |
7.61
|
3,800 | 7.68 | 7.68 | 7.61 | 0 | 0 | 0 |
| 29/12/2017 |
7.68
|
1,650 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 28/12/2017 |
7.68
|
4,600 | 7.61 | 7.71 | 7.68 | 0 | 0 | 0 |
| 27/12/2017 |
7.61
|
670 | 7.31 | 7.81 | 7.51 | 0 | 0 | 0 |
| 26/12/2017 |
7.31
|
10 | 7.34 | 7.34 | 7.31 | 0 | 0 | 0 |
| 25/12/2017 |
7.34
|
15,500 | 7.58 | 7.61 | 7.34 | 0 | 0 | 0 |
| 22/12/2017 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 21/12/2017 |
7.58
|
30 | 7.51 | 7.58 | 7.58 | 0 | 0 | 0 |
| 20/12/2017 |
7.51
|
10 | 7.34 | 7.51 | 7.51 | 0 | 0 | 0 |
| 19/12/2017 |
7.34
|
270 | 7.61 | 7.61 | 7.34 | 0 | 0 | 0 |
| 18/12/2017 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 15/12/2017 |
7.61
|
4,000 | 7.78 | 7.78 | 7.61 | 0 | 0 | 0 |
| 14/12/2017 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 13/12/2017 |
7.78
|
100 | 7.54 | 7.78 | 7.48 | 0 | 0 | 0 |
| 12/12/2017 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 11/12/2017 |
7.54
|
170 | 7.61 | 7.61 | 7.54 | 0 | 0 | 0 |
| 08/12/2017 |
7.61
|
2,000 | 7.64 | 7.64 | 7.61 | 0 | 0 | 0 |
| 07/12/2017 |
7.64
|
390 | 7.64 | 7.64 | 7.54 | 0 | 0 | 0 |
| 06/12/2017 |
7.64
|
5,430 | 7.61 | 7.74 | 7.61 | 0 | 0 | 0 |
| 05/12/2017 |
7.61
|
250 | 7.74 | 7.74 | 7.61 | 0 | 0 | 0 |
| 04/12/2017 |
7.74
|
7,310 | 7.71 | 7.74 | 7.74 | 0 | 0 | 0 |
| 01/12/2017 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 30/11/2017 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 29/11/2017 |
7.71
|
1,110 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 28/11/2017 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 27/11/2017 |
7.71
|
570 | 7.21 | 7.71 | 7.21 | 0 | 0 | 0 |
| 24/11/2017 |
7.21
|
690 | 7.68 | 7.84 | 7.21 | 0 | 0 | 0 |
| 23/11/2017 |
7.68
|
1,010 | 7.48 | 7.68 | 7.68 | 0 | 0 | 0 |
| 22/11/2017 |
7.48
|
4,120 | 7.34 | 7.74 | 7.48 | 0 | 0 | 0 |
| 21/11/2017 |
7.34
|
2,000 | 7.84 | 7.91 | 7.34 | 0 | 0 | 0 |
| 20/11/2017 |
7.84
|
3,020 | 7.68 | 7.84 | 7.68 | 0 | 0 | 0 |