| 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) |
10.45 | 59.71% | 8,900 | 0 | 0 |
17.50
27.95
27.80
|
|
2 tháng
(2025-12-01) |
5.15 | 22.59% | 17,500 | -3,800 | -0.1 |
17.50
27.95
27.80
|
|
3 tháng
(2025-10-30) |
1.95 | 7.50% | 20,300 | -6,000 | -0.1 |
17.50
27.95
27.80
|
|
6 tháng
(2025-08-01) |
1.85 | 7.07% | 68,800 | -6,000 | -0.1 |
17.50
31.20
27.80
|
|
12 tháng
(2025-02-03) |
10.29 | 58.23% | 629,600 | -6,529 | -0.1 |
14.92
31.20
27.80
|
|
24 tháng
(2024-02-15) |
18.65 | 200.66% | 1,076,800 | -7,138 | -0.1 |
7.65
31.20
27.80
|
|
36 tháng
(2023-02-13) |
18.50 | 195.85% | 1,316,100 | -35,738 | -0.3 |
7.65
31.20
27.80
|
|
60 tháng
(2021-02-23) |
19.21 | 219.84% | 1,716,500 | -36,086 | 0.3 |
7.47
31.20
27.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/11/2020 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 05/11/2020 |
7.48
|
60 | 7.40 | 7.48 | 7.48 | 0 | 0 | 0 |
| 04/11/2020 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 03/11/2020 |
7.40
|
2,210 | 7.40 | 7.40 | 7.40 | 2,210 | 0 | 0.0 |
| 02/11/2020 |
7.40
|
5,000 | 7.44 | 7.96 | 7.40 | 180 | 0 | 0.0 |
| 30/10/2020 |
7.44
|
5,820 | 8.00 | 8.00 | 7.44 | 0 | 0 | 0 |
| 29/10/2020 |
8.00
|
370 | 8.59 | 8.59 | 8.00 | 0 | 0 | 0 |
| 28/10/2020 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 27/10/2020 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 26/10/2020 |
8.59
|
13,650 | 8.03 | 8.59 | 7.47 | 0 | 0 | 0 |
| 23/10/2020 |
8.03
|
7,050 | 8.10 | 8.10 | 7.54 | 0 | 0 | 0 |
| 22/10/2020 |
8.10
|
750 | 7.57 | 8.10 | 7.04 | 0 | 0 | 0 |
| 21/10/2020 |
7.57
|
730 | 7.64 | 7.64 | 7.24 | 0 | 0 | 0 |
| 20/10/2020 |
7.64
|
110 | 7.18 | 7.64 | 7.18 | 0 | 0 | 0 |
| 19/10/2020 |
7.18
|
10 | 7.65 | 7.65 | 7.18 | 0 | 0 | 0 |
| 16/10/2020 |
7.65
|
470 | 7.22 | 7.65 | 7.65 | 0 | 0 | 0 |
| 15/10/2020 |
7.22
|
210 | 7.74 | 7.74 | 7.22 | 0 | 0 | 0 |
| 14/10/2020 |
7.74
|
2,020 | 8.32 | 8.32 | 7.74 | 0 | 0 | 0 |
| 13/10/2020 |
8.32
|
230 | 7.95 | 8.50 | 7.95 | 0 | 0 | 0 |
| 12/10/2020 |
7.95
|
160 | 8.00 | 8.50 | 7.48 | 0 | 0 | 0 |
| 09/10/2020 |
8.00
|
510 | 7.64 | 8.17 | 8.00 | 0 | 0 | 0 |
| 08/10/2020 |
7.64
|
3,970 | 7.57 | 7.65 | 7.04 | 0 | 0 | 0 |
| 07/10/2020 |
7.57
|
10 | 7.53 | 7.57 | 7.57 | 0 | 0 | 0 |
| 06/10/2020 |
7.53
|
70 | 7.66 | 7.66 | 7.53 | 0 | 0 | 0 |
| 05/10/2020 |
7.66
|
120 | 7.53 | 7.66 | 7.66 | 0 | 0 | 0 |
| 02/10/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 01/10/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 30/09/2020 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 29/09/2020 |
7.53
|
430 | 8.05 | 8.05 | 7.48 | 0 | 0 | 0 |
| 28/09/2020 |
8.05
|
20 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 25/09/2020 |
8.05
|
80 | 8.05 | 8.05 | 7.50 | 0 | 0 | 0 |
| 24/09/2020 |
8.05
|
20 | 8.08 | 8.08 | 8.05 | 0 | 0 | 0 |
| 23/09/2020 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 22/09/2020 |
8.08
|
50 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 21/09/2020 |
8.08
|
50 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 18/09/2020 |
8.08
|
480 | 8.08 | 8.08 | 7.52 | 0 | 0 | 0 |
| 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 |