Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-09-22) |
-0.50 | -5.32% | 107,200 | 10,000 | 0.1 |
8.80
9.50
8.90
|
2 tháng
(2025-08-21) |
-0.50 | -5.32% | 322,300 | 27,800 | 0.2 |
8.80
9.50
8.90
|
3 tháng
(2025-07-22) |
-0.60 | -6.32% | 850,600 | 44,300 | 0.4 |
8.80
9.70
8.90
|
6 tháng
(2025-04-23) |
0.30 | 3.49% | 2,320,800 | 43,300 | 0.4 |
8.50
10.30
8.90
|
12 tháng
(2024-10-25) |
-0.60 | -6.32% | 3,741,431 | 55,197 | 0.5 |
8.50
10.70
8.90
|
24 tháng
(2023-10-31) |
-3.10 | -25.83% | 9,974,765 | 197,397 | 1.9 |
8.50
12.70
8.90
|
36 tháng
(2022-11-07) |
-3.50 | -28.23% | 11,367,503 | 210,900 | 2.1 |
8.50
15
8.90
|
60 tháng
(2020-11-16) |
2.82 | 46.39% | 15,931,109 | 210,400 | 1.8 |
6.08
20.72
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/02/2018 |
5.46
|
2,100 | 4.77 | 5.46 | 5.46 | 0 | 0 | 0 |
09/02/2018 |
4.77
|
200 | 4.15 | 4.77 | 4.77 | 0 | 0 | 0 |
08/02/2018 |
4.15
|
1,000 | 4.84 | 4.84 | 4.15 | 0 | 0 | 0 |
07/02/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
06/02/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
05/02/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
02/02/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
01/02/2018 |
4.84
|
200 | 4.56 | 4.84 | 4.84 | 0 | 0 | 0 |
31/01/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
30/01/2018 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
29/01/2018 |
4.56
|
2,300 | 4.70 | 4.70 | 4.56 | 0 | 0 | 0 |
26/01/2018 |
4.70
|
308 | 4.98 | 4.98 | 4.70 | 0 | 0 | 0 |
25/01/2018 |
4.98
|
3,200 | 4.77 | 4.98 | 4.42 | 0 | 0 | 0 |
24/01/2018 |
4.77
|
6,600 | 4.84 | 4.84 | 4.28 | 0 | 0 | 0 |
23/01/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
22/01/2018 |
4.84
|
120 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
19/01/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
18/01/2018 |
4.84
|
200 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
17/01/2018 |
4.84
|
800 | 4.91 | 4.91 | 4.84 | 0 | 0 | 0 |
16/01/2018 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
15/01/2018 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
12/01/2018 |
4.91
|
100 | 5.18 | 5.18 | 4.91 | 0 | 0 | 0 |
11/01/2018 |
5.18
|
646 | 5.25 | 5.25 | 4.84 | 0 | 0 | 0 |
10/01/2018 |
5.25
|
1,100 | 5.53 | 6.36 | 5.25 | 0 | 0 | 0 |
09/01/2018 |
5.53
|
100 | 4.84 | 5.53 | 5.53 | 0 | 0 | 0 |
08/01/2018 |
4.84
|
600 | 5.46 | 5.46 | 4.84 | 0 | 0 | 0 |
05/01/2018 |
5.46
|
500 | 4.84 | 5.46 | 5.46 | 0 | 0 | 0 |
04/01/2018 |
4.84
|
300 | 4.49 | 4.84 | 4.84 | 0 | 0 | 0 |
03/01/2018 |
4.49
|
600 | 4.84 | 4.84 | 4.35 | 0 | 0 | 0 |
02/01/2018 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
29/12/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
28/12/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
27/12/2017 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
26/12/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
25/12/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
22/12/2017 |
4.84
|
3,610 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
21/12/2017 |
4.84
|
600 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
20/12/2017 |
4.84
|
6,500 | 4.84 | 5.18 | 4.84 | 0 | 0 | 0 |
19/12/2017 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
18/12/2017 |
4.84
|
4,480 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
15/12/2017 |
4.84
|
7,000 | 4.84 | 4.84 | 4.84 | 0 | 5,000 | -0.0 |
14/12/2017 |
4.84
|
10,191 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
13/12/2017 |
4.84
|
6,600 | 5.04 | 5.04 | 4.84 | 0 | 0 | 0 |
12/12/2017 |
5.04
|
103 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
11/12/2017 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
08/12/2017 |
5.04
|
820 | 4.84 | 5.04 | 5.04 | 0 | 0 | 0 |
07/12/2017 |
4.84
|
2,200 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
06/12/2017 |
4.84
|
700 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
05/12/2017 |
4.84
|
20,400 | 4.35 | 4.84 | 4.35 | 0 | 0 | 0 |
04/12/2017 |
4.35
|
70 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
01/12/2017 |
4.35
|
0 | 4.84 | 4.35 | 4.35 | 0 | 0 | 0 |
30/11/2017 |
4.84
|
7,900 | 4.91 | 4.91 | 4.22 | 0 | 0 | 0 |
29/11/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
28/11/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
27/11/2017 |
4.91
|
300 | 4.84 | 4.91 | 4.91 | 0 | 0 | 0 |
24/11/2017 |
4.84
|
8,010 | 4.91 | 4.98 | 4.22 | 10 | 0 | 0.0 |
23/11/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
22/11/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
21/11/2017 |
4.91
|
94 | 4.98 | 4.98 | 4.91 | 0 | 0 | 0 |
20/11/2017 |
4.98
|
2,000 | 4.84 | 4.98 | 4.84 | 0 | 0 | 0 |
17/11/2017 |
4.84
|
400 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
16/11/2017 |
4.84
|
2,600 | 4.84 | 4.84 | 4.49 | 0 | 0 | 0 |
15/11/2017 |
4.84
|
92 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
14/11/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
13/11/2017 |
4.84
|
1,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
10/11/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
09/11/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
08/11/2017 |
4.84
|
100 | 4.98 | 4.98 | 4.84 | 0 | 0 | 0 |
07/11/2017 |
4.98
|
200 | 4.56 | 4.98 | 4.98 | 0 | 0 | 0 |
06/11/2017 |
4.56
|
0 | 4.84 | 4.56 | 4.56 | 0 | 0 | 0 |
03/11/2017 |
4.84
|
400 | 4.91 | 4.91 | 4.22 | 0 | 0 | 0 |
02/11/2017 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
01/11/2017 |
4.91
|
0 | 4.84 | 4.91 | 4.91 | 0 | 0 | 0 |
31/10/2017 |
4.84
|
1,600 | 4.84 | 5.04 | 4.84 | 0 | 0 | 0 |
30/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
27/10/2017 |
4.84
|
1,435 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
26/10/2017 |
4.84
|
4,500 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
25/10/2017 |
4.84
|
100 | 4.84 | 4.84 | 4.84 | 0 | 100 | -0.0 |
24/10/2017 |
4.84
|
4,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
23/10/2017 |
4.84
|
237 | 5.18 | 5.18 | 4.84 | 0 | 0 | 0 |
20/10/2017 |
5.18
|
0 | 5.11 | 5.18 | 5.18 | 0 | 0 | 0 |
19/10/2017 |
5.11
|
200 | 4.98 | 5.18 | 5.11 | 100 | 0 | 0.0 |
18/10/2017 |
4.98
|
200 | 5.18 | 5.18 | 4.98 | 0 | 0 | 0 |
17/10/2017 |
5.18
|
100 | 4.84 | 5.18 | 5.18 | 0 | 0 | 0 |
16/10/2017 |
4.84
|
800 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
13/10/2017 |
4.84
|
300 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
12/10/2017 |
4.84
|
9,580 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
11/10/2017 |
4.84
|
2,300 | 4.98 | 4.98 | 4.84 | 0 | 0 | 0 |
10/10/2017 |
4.98
|
517 | 4.84 | 4.98 | 4.84 | 0 | 0 | 0 |
09/10/2017 |
4.84
|
21,607 | 4.84 | 4.84 | 4.84 | 0 | 4,500 | -0.0 |
06/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
05/10/2017 |
4.84
|
11,900 | 4.84 | 5.04 | 4.84 | 0 | 0 | 0 |
04/10/2017 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
03/10/2017 |
4.84
|
2,900 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
02/10/2017 |
4.84
|
13,464 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
29/09/2017 |
4.84
|
5,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
28/09/2017 |
4.84
|
6,800 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
27/09/2017 |
4.84
|
11,307 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
26/09/2017 |
4.84
|
11,034 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
25/09/2017 |
4.84
|
1,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |