| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-19) |
-0.40 | -3.05% | 6,600 | 0 | 0 |
12
13.20
12.70
|
|
2 tháng
(2025-10-20) |
-0.80 | -5.93% | 20,400 | 0 | 0 |
11.50
13.50
12.70
|
|
3 tháng
(2025-09-22) |
1.05 | 9.06% | 34,500 | 0 | 0 |
11.50
15
12.70
|
|
6 tháng
(2025-06-23) |
1.25 | 10.87% | 144,200 | 0 | 0 |
10.50
15
12.70
|
|
12 tháng
(2024-12-24) |
0.96 | 8.17% | 209,010 | -400 | -0.0 |
10.50
15
12.70
|
|
24 tháng
(2024-01-02) |
0.77 | 6.43% | 523,947 | -5,500 | -0.1 |
10.50
17.81
12.70
|
|
36 tháng
(2023-01-04) |
0.73 | 6.12% | 1,459,690 | -4,433 | -0.0 |
10.50
17.81
12.70
|
|
60 tháng
(2021-01-14) |
4.80 | 60.78% | 3,447,422 | -4,737 | -0.0 |
7.90
21.73
12.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2019 |
7.67
|
2 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 |
| 05/03/2019 |
7.67
|
300 | 7.53 | 7.67 | 7.67 | 0 | 0 | 0 |
| 04/03/2019 |
7.53
|
1,600 | 8.19 | 8.19 | 7.53 | 0 | 1,600 | -0.0 |
| 01/03/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 28/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 27/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 26/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 25/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 22/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 21/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 20/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 33,119 | 33,119 | 0 |
| 19/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 18/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 15/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 14/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 13/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 12/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 11/02/2019 |
8.19
|
20 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 01/02/2019 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 31/01/2019 |
8.19
|
54,700 | 8.92 | 9.71 | 8.06 | 0 | 0 | 0 |
| 30/01/2019 |
8.92
|
1,520 | 8.19 | 8.92 | 8.92 | 1,500 | 0 | 0.0 |
| 29/01/2019 |
8.19
|
400 | 7.47 | 8.19 | 7.53 | 100 | 0 | 0.0 |
| 28/01/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 25/01/2019 |
7.47
|
0 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 |
| 24/01/2019 |
7.47
|
1,800 | 8.26 | 8.26 | 7.47 | 0 | 1,800 | -0.0 |
| 23/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 22/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 21/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 18/01/2019 |
8.26
|
1 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 17/01/2019 |
8.26
|
12 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 16/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 15/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 14/01/2019 |
8.26
|
6 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 11/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 10/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 09/01/2019 |
8.26
|
40 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 08/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 07/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 04/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 03/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 02/01/2019 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 28/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 27/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 26/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 25/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 24/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 21/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 20/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 19/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 18/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 17/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 14/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 13/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 12/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 11/12/2018 |
8.26
|
0 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 10/12/2018 |
8.26
|
300 | 8.79 | 8.79 | 8.26 | 0 | 0 | 0 |
| 07/12/2018 |
8.79
|
36 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 06/12/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 05/12/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 04/12/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 03/12/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 30/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 29/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 28/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 27/11/2018 |
8.79
|
100 | 8.79 | 8.79 | 8.79 | 100 | 0 | 0.0 |
| 26/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 23/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 22/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 21/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 20/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 19/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 16/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 15/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 14/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 13/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 12/11/2018 |
8.79
|
100 | 9.71 | 9.71 | 8.79 | 0 | 0 | 0 |
| 09/11/2018 |
9.71
|
210 | 8.99 | 9.71 | 8.26 | 100 | 100 | 0 |
| 08/11/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 07/11/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 06/11/2018 |
8.99
|
13 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 05/11/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 02/11/2018 |
8.99
|
87 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 01/11/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 31/10/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 30/10/2018 |
8.99
|
10 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 29/10/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 26/10/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 25/10/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 24/10/2018 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 23/10/2018 |
8.99
|
1,800 | 8.19 | 8.99 | 8.59 | 1,800 | 0 | 0.0 |
| 22/10/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 19/10/2018 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 18/10/2018 |
8.19
|
1,700 | 8.13 | 8.19 | 8.19 | 0 | 1,700 | -0.0 |
| 17/10/2018 |
8.13
|
600 | 8.59 | 8.59 | 8.13 | 0 | 0 | 0 |
| 16/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 15/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 12/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 11/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 10/10/2018 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 09/10/2018 |
8.59
|
500 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |