| 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) |
-0.40 | -4.12% | 41,900 | 0 | 0 |
9
9.70
9
|
|
2 tháng
(2025-11-28) |
0.40 | 4.49% | 141,800 | 0 | 0 |
8.90
10.10
9
|
|
3 tháng
(2025-10-29) |
0.40 | 4.49% | 208,300 | 0 | 0 |
8.90
10.10
9
|
|
6 tháng
(2025-07-31) |
0.40 | 4.49% | 259,300 | 0 | 0 |
8.50
10.10
9
|
|
12 tháng
(2025-02-03) |
0.87 | 10.33% | 559,007 | -500 | -0.0 |
8.06
10.10
9
|
|
24 tháng
(2024-02-07) |
1.72 | 22.77% | 706,885 | -500 | -0.0 |
7.58
10.10
9
|
|
36 tháng
(2023-02-13) |
2.49 | 36.60% | 1,299,273 | -500 | -0.0 |
6.65
10.10
9
|
|
60 tháng
(2021-02-22) |
-2.02 | -17.81% | 4,000,590 | 34,022 | 0.5 |
4.23
14.64
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/01/2018 |
10.33
|
0 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
| 22/01/2018 |
10.33
|
1,000 | 10.33 | 10.33 | 10.33 | 0 | 0 | 0 |
| 19/01/2018 |
10.33
|
600 | 11.43 | 11.43 | 10.33 | 0 | 0 | 0 |
| 18/01/2018 |
11.43
|
100 | 12.70 | 12.70 | 11.43 | 0 | 0 | 0 |
| 17/01/2018 |
12.70
|
100 | 14.09 | 14.09 | 12.70 | 0 | 0 | 0 |
| 16/01/2018 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 15/01/2018 |
14.09
|
0 | 14.09 | 14.09 | 14.09 | 0 | 0 | 0 |
| 12/01/2018 |
14.09
|
1,600 | 15.65 | 15.65 | 14.09 | 1,600 | 0 | 0.0 |
| 11/01/2018 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 10/01/2018 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 09/01/2018 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 08/01/2018 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 05/01/2018 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 04/01/2018 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 03/01/2018 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 02/01/2018 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 29/12/2017 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 28/12/2017 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 27/12/2017 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 26/12/2017 |
15.65
|
0 | 15.65 | 15.65 | 15.65 | 0 | 0 | 0 |
| 25/12/2017 |
15.65
|
100 | 14.26 | 15.65 | 15.65 | 0 | 0 | 0 |
| 22/12/2017 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| 21/12/2017 |
14.26
|
23 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| 20/12/2017 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| 19/12/2017 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| 18/12/2017 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| 15/12/2017 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| 14/12/2017 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| 13/12/2017 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| 12/12/2017 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| 11/12/2017 |
14.26
|
0 | 14.26 | 14.26 | 14.26 | 0 | 0 | 0 |
| 08/12/2017 |
14.26
|
100 | 12.99 | 14.26 | 14.26 | 0 | 0 | 0 |
| 07/12/2017 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 06/12/2017 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 05/12/2017 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 04/12/2017 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 01/12/2017 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 30/11/2017 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 29/11/2017 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 28/11/2017 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 27/11/2017 |
12.99
|
100 | 12.59 | 12.99 | 12.99 | 0 | 0 | 0 |
| 24/11/2017 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
| 23/11/2017 |
12.59
|
0 | 12.59 | 12.59 | 12.59 | 0 | 0 | 0 |
| 22/11/2017 |
12.59
|
100 | 11.55 | 12.59 | 12.59 | 0 | 0 | 0 |
| 21/11/2017 |
11.55
|
100 | 10.80 | 11.55 | 11.55 | 0 | 0 | 0 |
| 20/11/2017 |
10.80
|
100 | 9.81 | 10.80 | 10.80 | 0 | 0 | 0 |
| 17/11/2017 |
9.81
|
100 | 8.95 | 9.81 | 9.81 | 0 | 0 | 0 |
| 16/11/2017 |
8.95
|
200 | 8.14 | 8.95 | 8.14 | 0 | 0 | 0 |
| 15/11/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 14/11/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 13/11/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 10/11/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 09/11/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 08/11/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 07/11/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 06/11/2017 |
8.14
|
5,100 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 03/11/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 02/11/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 01/11/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 31/10/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 30/10/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 27/10/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 26/10/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 25/10/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 24/10/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 23/10/2017 |
8.14
|
500 | 8.08 | 8.14 | 8.08 | 0 | 0 | 0 |
| 20/10/2017 |
8.08
|
200 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 19/10/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 18/10/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 17/10/2017 |
8.08
|
63 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 16/10/2017 |
8.08
|
23,085 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 13/10/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 12/10/2017 |
8.08
|
775 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 11/10/2017 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 10/10/2017 |
8.08
|
40 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 09/10/2017 |
8.08
|
500 | 7.85 | 8.08 | 8.08 | 0 | 0 | 0 |
| 06/10/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 05/10/2017 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 04/10/2017 |
7.85
|
100 | 7.79 | 7.85 | 7.85 | 0 | 0 | 0 |
| 03/10/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 02/10/2017 |
7.79
|
12,200 | 7.74 | 7.79 | 7.74 | 0 | 4,100 | -0.1 |
| 29/09/2017 |
7.74
|
100 | 7.27 | 7.74 | 7.74 | 0 | 0 | 0 |
| 28/09/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 27/09/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 26/09/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 25/09/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 22/09/2017 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 21/09/2017 |
7.27
|
2,300 | 7.45 | 7.45 | 7.27 | 0 | 0 | 0 |
| 20/09/2017 |
7.45
|
634 | 7.51 | 7.79 | 7.45 | 0 | 200 | -0.0 |
| 19/09/2017 |
7.51
|
1,200 | 7.79 | 7.79 | 7.51 | 0 | 0 | 0 |
| 18/09/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 15/09/2017 |
7.79
|
1,000 | 7.79 | 7.79 | 7.79 | 0 | 1,000 | -0.0 |
| 14/09/2017 |
7.79
|
500 | 7.45 | 7.79 | 7.79 | 500 | 0 | 0.0 |
| 13/09/2017 |
7.45
|
911 | 7.04 | 7.45 | 7.22 | 0 | 0 | 0 |
| 12/09/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 11/09/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 08/09/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 07/09/2017 |
7.04
|
200 | 6.41 | 7.04 | 7.04 | 0 | 0 | 0 |
| 06/09/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 05/09/2017 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |