| 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) |
1.40 | 10% | 29,300 | -9,000 | -0.1 |
12.80
15.70
15.40
|
|
2 tháng
(2025-12-01) |
2.30 | 17.56% | 62,600 | -8,800 | -0.1 |
12.80
15.70
15.40
|
|
3 tháng
(2025-10-30) |
3.07 | 24.86% | 96,700 | -7,700 | -0.1 |
12.33
15.70
15.40
|
|
6 tháng
(2025-08-01) |
3.80 | 32.76% | 156,000 | -8,000 | -0.1 |
10.87
15.70
15.40
|
|
12 tháng
(2025-02-03) |
5.47 | 55.16% | 267,010 | -12,400 | -0.2 |
9.93
15.70
15.40
|
|
24 tháng
(2024-02-15) |
5.23 | 51.42% | 383,127 | -9,800 | -0.2 |
9.68
15.70
15.40
|
|
36 tháng
(2023-02-13) |
3.29 | 27.15% | 533,427 | -79,200 | -1.4 |
9.15
15.70
15.40
|
|
60 tháng
(2021-02-23) |
7.30 | 90.09% | 1,302,296 | -42,600 | -0.6 |
7.78
17.54
15.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/01/2018 |
8.11
|
2,000 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 23/01/2018 |
8.11
|
2,300 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 22/01/2018 |
8.11
|
2,400 | 8.08 | 8.11 | 8.11 | 2,000 | 0 | 0.1 |
| 19/01/2018 |
8.08
|
3,600 | 7.46 | 8.11 | 8.01 | 0 | 0 | 0 |
| 18/01/2018 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 17/01/2018 |
7.46
|
100 | 7.95 | 7.95 | 7.46 | 0 | 0 | 0 |
| 16/01/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 15/01/2018 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 12/01/2018 |
7.95
|
2,200 | 8.01 | 8.01 | 7.95 | 0 | 0 | 0 |
| 11/01/2018 |
8.01
|
1,500 | 8.01 | 8.11 | 8.01 | 0 | 0 | 0 |
| 10/01/2018 |
8.01
|
7,000 | 7.30 | 8.01 | 8.01 | 0 | 0 | 0 |
| 09/01/2018 |
7.30
|
100 | 8.11 | 8.11 | 7.30 | 0 | 0 | 0 |
| 08/01/2018 |
8.11
|
500 | 8.18 | 8.18 | 8.11 | 0 | 0 | 0 |
| 05/01/2018 |
8.18
|
200 | 9.09 | 9.09 | 8.18 | 0 | 0 | 0 |
| 04/01/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 03/01/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 02/01/2018 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 29/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 28/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 27/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 26/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 25/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 22/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 21/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 20/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 19/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 18/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 15/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 14/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 13/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 12/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 11/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 08/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 07/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 06/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 05/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 04/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 01/12/2017 |
9.09
|
0 | 9.09 | 9.09 | 9.09 | 0 | 0 | 0 |
| 30/11/2017 |
9.09
|
700 | 8.70 | 9.09 | 8.76 | 0 | 0 | 0 |
| 29/11/2017 |
8.70
|
0 | 8.70 | 8.70 | 8.70 | 0 | 0 | 0 |
| 28/11/2017 |
8.70
|
300 | 8.11 | 8.70 | 8.70 | 0 | 0 | 0 |
| 27/11/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 24/11/2017 |
8.11
|
100 | 7.82 | 8.11 | 8.11 | 0 | 0 | 0 |
| 23/11/2017 |
7.82
|
100 | 7.79 | 7.82 | 7.82 | 0 | 0 | 0 |
| 22/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 21/11/2017 |
7.79
|
100 | 7.98 | 7.98 | 7.79 | 0 | 0 | 0 |
| 20/11/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 17/11/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 16/11/2017 |
7.98
|
12,200 | 7.98 | 7.98 | 7.82 | 0 | 7,700 | -0.2 |
| 15/11/2017 |
7.98
|
3,000 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 14/11/2017 |
7.98
|
4,400 | 8.14 | 8.14 | 7.95 | 0 | 3,600 | -0.1 |
| 13/11/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 10/11/2017 |
8.14
|
1,600 | 8.31 | 8.31 | 8.14 | 0 | 600 | -0.0 |
| 09/11/2017 |
8.31
|
300 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 08/11/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 07/11/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 06/11/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 03/11/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 02/11/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 01/11/2017 |
8.31
|
2,300 | 8.37 | 8.37 | 8.31 | 0 | 0 | 0 |
| 31/10/2017 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 30/10/2017 |
8.37
|
100 | 8.44 | 8.44 | 8.37 | 0 | 0 | 0 |
| 27/10/2017 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 26/10/2017 |
8.44
|
1,000 | 8.34 | 8.44 | 8.44 | 0 | 0 | 0 |
| 25/10/2017 |
8.34
|
700 | 8.44 | 8.44 | 8.34 | 0 | 0 | 0 |
| 24/10/2017 |
8.44
|
700 | 8.44 | 8.44 | 8.44 | 700 | 0 | 0.0 |
| 23/10/2017 |
8.44
|
2,600 | 8.44 | 8.44 | 8.44 | 2,600 | 0 | 0.1 |
| 20/10/2017 |
8.44
|
5,000 | 8.44 | 8.44 | 8.44 | 5,000 | 0 | 0.1 |
| 19/10/2017 |
8.44
|
2,100 | 8.44 | 8.44 | 8.37 | 1,700 | 0 | 0.0 |
| 18/10/2017 |
8.44
|
300 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 17/10/2017 |
8.44
|
300 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 16/10/2017 |
8.44
|
3,700 | 8.44 | 8.44 | 8.40 | 0 | 0 | 0 |
| 13/10/2017 |
8.44
|
600 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 12/10/2017 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 11/10/2017 |
8.44
|
2,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 10/10/2017 |
8.44
|
400 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 09/10/2017 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 06/10/2017 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 05/10/2017 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 04/10/2017 |
8.44
|
5,100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 03/10/2017 |
8.44
|
2,000 | 8.27 | 8.60 | 8.44 | 0 | 0 | 0 |
| 02/10/2017 |
8.27
|
200 | 8.73 | 8.73 | 8.27 | 0 | 0 | 0 |
| 29/09/2017 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 28/09/2017 |
8.73
|
400 | 8.70 | 8.73 | 8.73 | 0 | 0 | 0 |
| 27/09/2017 |
8.70
|
1,500 | 8.44 | 8.70 | 8.44 | 0 | 0 | 0 |
| 26/09/2017 |
8.44
|
5,700 | 8.34 | 8.44 | 8.34 | 0 | 5,600 | -0.1 |
| 25/09/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 22/09/2017 |
8.34
|
1,400 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 21/09/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 20/09/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 19/09/2017 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 |
| 18/09/2017 |
8.34
|
800 | 8.27 | 8.57 | 8.34 | 0 | 0 | 0 |
| 15/09/2017 |
8.27
|
2,100 | 8.31 | 8.31 | 8.27 | 0 | 2,100 | -0.1 |
| 14/09/2017 |
8.31
|
2,200 | 8.31 | 8.31 | 8.31 | 0 | 2,200 | -0.1 |
| 13/09/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 12/09/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 11/09/2017 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 08/09/2017 |
8.31
|
100 | 8.40 | 8.40 | 8.31 | 0 | 0 | 0 |
| 07/09/2017 |
8.40
|
1,000 | 8.79 | 8.83 | 8.27 | 0 | 0 | 0 |
| 06/09/2017 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |