| 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) |
-2.60 | -10% | 6,600 | -2,200 | -0.0 |
21.40
26
23.40
|
|
2 tháng
(2025-10-06) |
-4.10 | -14.91% | 14,100 | -2,200 | -0.0 |
21.40
31.20
23.40
|
|
3 tháng
(2025-09-08) |
-3.49 | -12.98% | 27,900 | -2,200 | -0.0 |
21.40
31.20
23.40
|
|
6 tháng
(2025-06-09) |
-3.29 | -12.34% | 108,500 | -2,600 | -0.1 |
20.41
31.20
23.40
|
|
12 tháng
(2024-12-10) |
5.64 | 31.74% | 635,200 | -3,228 | -0.1 |
14.92
31.20
23.40
|
|
24 tháng
(2023-12-18) |
15.40 | 192.43% | 1,152,800 | -16,938 | -0.2 |
7.65
31.20
23.40
|
|
36 tháng
(2022-12-21) |
14.66 | 167.77% | 1,304,300 | -31,438 | -0.1 |
7.65
31.20
23.40
|
|
60 tháng
(2020-12-31) |
14.28 | 156.67% | 1,734,790 | -33,186 | 0.4 |
7.47
31.20
23.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2020 |
8.08
|
70 | 8.12 | 8.12 | 8.00 | 0 | 0 | 0 |
| 16/09/2020 |
8.12
|
0 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 15/09/2020 |
8.12
|
440 | 7.61 | 8.12 | 7.18 | 0 | 0 | 0 |
| 14/09/2020 |
7.61
|
10 | 7.12 | 7.61 | 7.61 | 0 | 0 | 0 |
| 11/09/2020 |
7.12
|
210 | 7.65 | 7.65 | 7.12 | 0 | 0 | 0 |
| 10/09/2020 |
7.65
|
240 | 8.06 | 8.06 | 7.51 | 0 | 0 | 0 |
| 09/09/2020 |
8.06
|
10 | 8.06 | 8.06 | 8.06 | 0 | 0 | 0 |
| 08/09/2020 |
8.06
|
400 | 7.60 | 8.06 | 7.60 | 0 | 0 | 0 |
| 07/09/2020 |
7.60
|
3,210 | 8.17 | 8.34 | 7.60 | 0 | 0 | 0 |
| 04/09/2020 |
8.17
|
10 | 8.08 | 8.17 | 8.17 | 0 | 0 | 0 |
| 03/09/2020 |
8.08
|
100 | 8.33 | 8.33 | 8.08 | 0 | 0 | 0 |
| 01/09/2020 |
8.33
|
10 | 7.82 | 8.33 | 8.33 | 0 | 0 | 0 |
| 31/08/2020 |
7.82
|
390 | 7.31 | 7.82 | 7.65 | 0 | 0 | 0 |
| 28/08/2020 |
7.31
|
370 | 7.82 | 7.91 | 7.28 | 0 | 0 | 0 |
| 27/08/2020 |
7.82
|
50 | 7.74 | 7.82 | 7.82 | 0 | 0 | 0 |
| 26/08/2020 |
7.74
|
10 | 7.88 | 7.88 | 7.74 | 0 | 0 | 0 |
| 25/08/2020 |
7.88
|
280 | 8.46 | 8.46 | 7.88 | 0 | 0 | 0 |
| 24/08/2020 |
8.46
|
15,130 | 7.91 | 8.46 | 7.57 | 0 | 0 | 0 |
| 21/08/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 20/08/2020 |
7.91
|
1,130 | 8.51 | 8.97 | 7.91 | 0 | 0 | 0 |
| 19/08/2020 |
8.51
|
20 | 8.19 | 8.59 | 8.51 | 0 | 0 | 0 |
| 18/08/2020 |
8.19
|
310 | 7.65 | 8.19 | 8.19 | 0 | 0 | 0 |
| 17/08/2020 |
7.65
|
1,480 | 7.47 | 7.65 | 6.95 | 0 | 0 | 0 |
| 14/08/2020 |
7.47
|
250 | 6.98 | 7.47 | 6.98 | 0 | 0 | 0 |
| 13/08/2020 |
6.98
|
110 | 7.47 | 7.65 | 6.98 | 0 | 0 | 0 |
| 12/08/2020 |
7.47
|
70 | 8.03 | 8.03 | 7.47 | 0 | 0 | 0 |
| 11/08/2020 |
8.03
|
5,000 | 8.63 | 8.63 | 8.03 | 0 | 0 | 0 |
| 10/08/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 07/08/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 06/08/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 05/08/2020 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
| 04/08/2020 |
8.63
|
530 | 8.68 | 8.68 | 8.07 | 0 | 0 | 0 |
| 03/08/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 31/07/2020 |
8.68
|
70 | 8.68 | 8.68 | 8.07 | 0 | 0 | 0 |
| 30/07/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 29/07/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 28/07/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 27/07/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 24/07/2020 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 23/07/2020 |
8.68
|
300 | 8.76 | 8.76 | 8.68 | 0 | 0 | 0 |
| 22/07/2020 |
8.76
|
10 | 8.19 | 8.76 | 8.76 | 0 | 0 | 0 |
| 21/07/2020 |
8.19
|
40 | 8.80 | 8.80 | 8.19 | 0 | 0 | 0 |
| 20/07/2020 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 17/07/2020 |
8.80
|
10 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 16/07/2020 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 15/07/2020 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 14/07/2020 |
8.80
|
10 | 8.25 | 8.80 | 8.80 | 0 | 0 | 0 |
| 13/07/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 10/07/2020 |
8.25
|
50 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 09/07/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 08/07/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 07/07/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 06/07/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 03/07/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 02/07/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 01/07/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 30/06/2020 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 |
| 29/06/2020 |
8.25
|
60 | 8.17 | 8.25 | 8.25 | 0 | 0 | 0 |
| 26/06/2020 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 25/06/2020 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 24/06/2020 |
8.17
|
10 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 23/06/2020 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 22/06/2020 |
8.17
|
30 | 7.94 | 8.17 | 7.94 | 0 | 0 | 0 |
| 19/06/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 18/06/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 17/06/2020 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 16/06/2020 |
7.94
|
10 | 7.44 | 7.94 | 7.94 | 0 | 0 | 0 |
| 15/06/2020 |
7.44
|
1,900 | 8.00 | 8.00 | 7.44 | 0 | 0 | 0 |
| 12/06/2020 |
8.00
|
40 | 7.91 | 8.00 | 7.37 | 0 | 0 | 0 |
| 11/06/2020 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 10/06/2020 |
7.91
|
200 | 8.51 | 8.51 | 7.91 | 0 | 0 | 0 |
| 09/06/2020 |
8.51
|
70 | 8.59 | 8.68 | 8.00 | 0 | 0 | 0 |
| 08/06/2020 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 05/06/2020 |
8.59
|
10 | 8.51 | 8.59 | 8.59 | 0 | 0 | 0 |
| 04/06/2020 |
8.51
|
260 | 8.42 | 8.51 | 8.51 | 0 | 0 | 0 |
| 03/06/2020 |
8.42
|
30 | 7.96 | 8.42 | 8.00 | 0 | 0 | 0 |
| 02/06/2020 |
7.96
|
10 | 7.82 | 7.96 | 7.96 | 0 | 0 | 0 |
| 01/06/2020 |
7.82
|
40 | 8.34 | 8.34 | 7.82 | 0 | 0 | 0 |
| 29/05/2020 |
8.34
|
10 | 8.17 | 8.34 | 8.34 | 0 | 0 | 0 |
| 28/05/2020 |
8.17
|
20 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 27/05/2020 |
8.17
|
30 | 8.08 | 8.17 | 8.17 | 0 | 0 | 0 |
| 26/05/2020 |
8.08
|
300 | 8.00 | 8.08 | 8.08 | 0 | 0 | 0 |
| 25/05/2020 |
8.00
|
470 | 7.48 | 8.00 | 7.48 | 0 | 0 | 0 |
| 22/05/2020 |
7.48
|
40 | 7.74 | 7.82 | 7.48 | 0 | 0 | 0 |
| 21/05/2020 |
7.74
|
50 | 7.82 | 7.82 | 7.74 | 0 | 0 | 0 |
| 20/05/2020 |
7.82
|
280 | 7.82 | 7.82 | 7.28 | 0 | 0 | 0 |
| 19/05/2020 |
7.82
|
200 | 7.40 | 7.82 | 6.89 | 0 | 0 | 0 |
| 18/05/2020 |
7.40
|
30 | 7.74 | 7.91 | 7.20 | 0 | 0 | 0 |
| 15/05/2020 |
7.74
|
420 | 8.00 | 8.06 | 7.44 | 0 | 0 | 0 |
| 14/05/2020 |
8.00
|
1,240 | 7.48 | 8.00 | 7.99 | 0 | 0 | 0 |
| 13/05/2020 |
7.48
|
300 | 7.08 | 7.48 | 7.08 | 0 | 0 | 0 |
| 12/05/2020 |
7.08
|
720 | 7.60 | 7.65 | 7.08 | 0 | 0 | 0 |
| 11/05/2020 |
7.60
|
30 | 8.04 | 8.04 | 7.60 | 0 | 0 | 0 |
| 08/05/2020 |
8.04
|
70 | 8.04 | 8.04 | 7.95 | 0 | 0 | 0 |
| 07/05/2020 |
8.04
|
10 | 7.65 | 8.04 | 8.04 | 0 | 0 | 0 |
| 06/05/2020 |
7.65
|
690 | 7.91 | 8.42 | 7.65 | 0 | 0 | 0 |
| 05/05/2020 |
7.91
|
90 | 7.64 | 7.91 | 7.61 | 0 | 0 | 0 |
| 04/05/2020 |
7.64
|
120 | 8.17 | 8.17 | 7.64 | 0 | 0 | 0 |
| 29/04/2020 |
8.17
|
60 | 8.20 | 8.20 | 7.63 | 0 | 0 | 0 |
| 28/04/2020 |
8.20
|
90 | 8.21 | 8.21 | 7.65 | 0 | 0 | 0 |