| 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) |
| 17/11/2017 |
7.68
|
3,150 | 7.61 | 7.68 | 7.68 | 0 | 0 | 0 |
| 16/11/2017 |
7.61
|
30 | 7.78 | 7.78 | 7.61 | 0 | 0 | 0 |
| 15/11/2017 |
7.78
|
830 | 7.81 | 7.81 | 7.48 | 0 | 0 | 0 |
| 14/11/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 13/11/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 10/11/2017 |
7.81
|
110 | 7.81 | 7.81 | 7.48 | 0 | 0 | 0 |
| 09/11/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 08/11/2017 |
7.81
|
4,290 | 8.01 | 8.01 | 7.68 | 0 | 0 | 0 |
| 07/11/2017 |
8.01
|
6,050 | 8.01 | 8.21 | 8.01 | 0 | 2,530 | -0.0 |
| 06/11/2017 |
8.01
|
50 | 7.94 | 8.01 | 7.78 | 0 | 10 | -0.0 |
| 03/11/2017 |
7.94
|
1,150 | 7.88 | 7.98 | 7.34 | 0 | 0 | 0 |
| 02/11/2017 |
7.88
|
10 | 8.01 | 8.01 | 7.88 | 0 | 0 | 0 |
| 01/11/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 31/10/2017 |
8.01
|
300 | 7.94 | 8.01 | 8.01 | 0 | 0 | 0 |
| 30/10/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 27/10/2017 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 26/10/2017 |
7.94
|
1,000 | 7.88 | 7.94 | 7.94 | 0 | 0 | 0 |
| 25/10/2017 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 24/10/2017 |
7.88
|
220 | 8.01 | 8.01 | 7.88 | 0 | 0 | 0 |
| 23/10/2017 |
8.01
|
5,000 | 7.98 | 8.01 | 8.01 | 0 | 0 | 0 |
| 20/10/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 19/10/2017 |
7.98
|
2,300 | 7.81 | 7.98 | 7.81 | 0 | 0 | 0 |
| 18/10/2017 |
7.81
|
500 | 7.84 | 7.84 | 7.81 | 0 | 0 | 0 |
| 17/10/2017 |
7.84
|
1,090 | 7.68 | 8.01 | 7.84 | 0 | 0 | 0 |
| 16/10/2017 |
7.68
|
1,180 | 7.81 | 7.81 | 7.68 | 0 | 1,070 | -0.0 |
| 13/10/2017 |
7.81
|
900 | 7.98 | 7.98 | 7.81 | 0 | 0 | 0 |
| 12/10/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 11/10/2017 |
7.98
|
80 | 7.98 | 7.98 | 7.98 | 0 | 80 | -0.0 |
| 10/10/2017 |
7.98
|
3,000 | 7.98 | 7.98 | 7.98 | 0 | 3,000 | -0.0 |
| 09/10/2017 |
7.98
|
3,000 | 7.68 | 7.98 | 7.91 | 0 | 0 | 0 |
| 06/10/2017 |
7.68
|
3,000 | 7.74 | 7.74 | 7.68 | 0 | 0 | 0 |
| 05/10/2017 |
7.74
|
1,450 | 7.91 | 7.91 | 7.74 | 0 | 0 | 0 |
| 04/10/2017 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 03/10/2017 |
7.91
|
100 | 7.84 | 7.91 | 7.91 | 0 | 0 | 0 |
| 02/10/2017 |
7.84
|
320 | 7.68 | 7.84 | 7.68 | 0 | 0 | 0 |
| 29/09/2017 |
7.68
|
2,090 | 7.74 | 7.74 | 7.68 | 0 | 0 | 0 |
| 28/09/2017 |
7.74
|
480 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 27/09/2017 |
7.74
|
1,000 | 7.81 | 7.88 | 7.74 | 0 | 0 | 0 |
| 26/09/2017 |
7.81
|
540 | 7.81 | 8.34 | 7.74 | 0 | 0 | 0 |
| 25/09/2017 |
7.81
|
10 | 8.01 | 8.01 | 7.81 | 0 | 0 | 0 |
| 22/09/2017 |
8.01
|
1,080 | 7.81 | 8.01 | 7.28 | 0 | 0 | 0 |
| 21/09/2017 |
7.81
|
200 | 8.01 | 8.01 | 7.81 | 0 | 0 | 0 |
| 20/09/2017 |
8.01
|
16,030 | 8.01 | 8.01 | 7.88 | 0 | 0 | 0 |
| 19/09/2017 |
8.01
|
10,100 | 8.01 | 8.01 | 7.88 | 0 | 0 | 0 |
| 18/09/2017 |
8.01
|
10,000 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 15/09/2017 |
8.01
|
16,480 | 8.01 | 8.01 | 7.94 | 0 | 1,090 | -0.0 |
| 14/09/2017 |
8.01
|
1,310 | 7.98 | 8.01 | 7.81 | 0 | 0 | 0 |
| 13/09/2017 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 12/09/2017 |
7.98
|
830 | 7.94 | 7.98 | 7.98 | 0 | 0 | 0 |
| 11/09/2017 |
7.94
|
500 | 7.88 | 7.94 | 7.74 | 0 | 0 | 0 |
| 08/09/2017 |
7.88
|
1,000 | 7.71 | 7.88 | 7.88 | 0 | 0 | 0 |
| 07/09/2017 |
7.71
|
430 | 7.71 | 7.91 | 7.71 | 0 | 0 | 0 |
| 06/09/2017 |
7.71
|
1,320 | 7.74 | 7.74 | 7.71 | 0 | 300 | -0.0 |
| 05/09/2017 |
7.74
|
40 | 8.01 | 8.01 | 7.74 | 0 | 0 | 0 |
| 01/09/2017 |
8.01
|
10 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 31/08/2017 |
8.01
|
100 | 8.14 | 8.14 | 8.01 | 0 | 0 | 0 |
| 30/08/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 29/08/2017 |
8.14
|
32,130 | 8.11 | 8.14 | 8.11 | 0 | 0 | 0 |
| 28/08/2017 |
8.11
|
16,750 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 25/08/2017 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 24/08/2017 |
8.11
|
15,000 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 23/08/2017 |
8.11
|
10,000 | 8.08 | 8.11 | 8.11 | 0 | 0 | 0 |
| 22/08/2017 |
8.08
|
35,290 | 8.08 | 8.08 | 8.01 | 0 | 0 | 0 |
| 21/08/2017 |
8.08
|
11,200 | 8.01 | 8.08 | 8.08 | 0 | 0 | 0 |
| 18/08/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 17/08/2017 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 16/08/2017 |
8.01
|
1,570 | 7.94 | 8.48 | 7.88 | 0 | 0 | 0 |
| 15/08/2017 |
7.94
|
900 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 14/08/2017 |
7.94
|
100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 11/08/2017 |
7.94
|
10 | 7.81 | 7.94 | 7.94 | 0 | 0 | 0 |
| 10/08/2017 |
7.81
|
3,210 | 8.31 | 8.31 | 7.81 | 0 | 0 | 0 |
| 09/08/2017 |
8.31
|
130 | 8.14 | 8.55 | 8.31 | 0 | 0 | 0 |
| 08/08/2017 |
8.14
|
80 | 8.31 | 8.31 | 8.14 | 0 | 10 | -0.0 |
| 07/08/2017 |
8.31
|
17,350 | 8.31 | 8.34 | 8.31 | 0 | 0 | 0 |
| 04/08/2017 |
8.31
|
90 | 8.28 | 8.34 | 8.31 | 0 | 0 | 0 |
| 03/08/2017 |
8.28
|
30 | 7.98 | 8.34 | 8.28 | 0 | 0 | 0 |
| 02/08/2017 |
7.98
|
20 | 7.48 | 7.98 | 7.91 | 0 | 0 | 0 |
| 01/08/2017 |
7.48
|
110 | 7.98 | 8.14 | 7.48 | 0 | 0 | 0 |
| 31/07/2017 |
7.98
|
30 | 8.01 | 8.01 | 7.91 | 0 | 0 | 0 |
| 28/07/2017 |
8.01
|
610 | 8.14 | 8.14 | 7.94 | 10 | 0 | 0.0 |
| 27/07/2017 |
8.14
|
80 | 7.74 | 8.14 | 8.14 | 0 | 0 | 0 |
| 26/07/2017 |
7.74
|
740 | 7.74 | 7.94 | 7.74 | 0 | 0 | 0 |
| 25/07/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 24/07/2017 |
7.74
|
250 | 8.14 | 8.14 | 7.74 | 0 | 0 | 0 |
| 21/07/2017 |
8.14
|
0 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 20/07/2017 |
8.14
|
1,100 | 7.74 | 8.14 | 7.74 | 0 | 0 | 0 |
| 19/07/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 18/07/2017 |
7.74
|
70 | 7.74 | 8.01 | 7.74 | 0 | 0 | 0 |
| 17/07/2017 |
7.74
|
910 | 7.68 | 7.74 | 7.68 | 0 | 0 | 0 |
| 14/07/2017 |
7.68
|
5,490 | 7.74 | 7.74 | 7.68 | 0 | 2,000 | -0.0 |
| 13/07/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 12/07/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 11/07/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 10/07/2017 |
7.74
|
510 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 07/07/2017 |
7.74
|
3,000 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 06/07/2017 |
7.74
|
70 | 7.88 | 7.88 | 7.74 | 0 | 0 | 0 |
| 05/07/2017 |
7.88
|
10 | 7.81 | 7.88 | 7.88 | 0 | 0 | 0 |
| 04/07/2017 |
7.81
|
0 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 03/07/2017 |
7.81
|
1,500 | 8.01 | 8.01 | 7.81 | 0 | 0 | 0 |
| 30/06/2017 |
8.01
|
11,020 | 7.74 | 8.01 | 7.68 | 0 | 0 | 0 |