| 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) |
0.90 | 10.11% | 29,900 | 0 | 0 |
8.50
9.80
9.80
|
|
2 tháng
(2025-10-06) |
1.40 | 16.67% | 168,800 | -15,200 | -0.1 |
7.30
9.80
9.80
|
|
3 tháng
(2025-09-08) |
3.70 | 60.66% | 350,400 | -14,700 | -0.1 |
6.10
9.80
9.80
|
|
6 tháng
(2025-06-09) |
3.50 | 55.56% | 1,003,700 | -72,800 | -0.5 |
5.50
9.80
9.80
|
|
12 tháng
(2024-12-10) |
-0.23 | -2.26% | 1,407,411 | -206,500 | -1.5 |
5.50
10.03
9.80
|
|
24 tháng
(2023-12-18) |
-1.56 | -13.76% | 1,549,442 | -229,000 | -1.8 |
5.50
11.92
9.80
|
|
36 tháng
(2022-12-21) |
0.06 | 0.62% | 1,787,878 | -255,900 | -2.0 |
5.50
12.17
9.80
|
|
60 tháng
(2020-12-31) |
0.51 | 5.44% | 3,325,650 | -54,600 | 0.9 |
5.50
14.20
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 22/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 21/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 18/09/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 17/09/2020 |
7.62
|
200 | 8.39 | 8.39 | 7.62 | 0 | 0 | 0 |
| 16/09/2020 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 15/09/2020 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 14/09/2020 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 11/09/2020 |
8.39
|
1,500 | 8.60 | 8.60 | 8.39 | 0 | 0 | 0 |
| 10/09/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 09/09/2020 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/09/2020 |
8.60
|
1,000 | 8.88 | 8.88 | 8.60 | 0 | 0 | 0 |
| 07/09/2020 |
8.88
|
100 | 8.18 | 8.88 | 8.88 | 0 | 0 | 0 |
| 04/09/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 03/09/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 01/09/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 31/08/2020 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 28/08/2020 |
8.18
|
11 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 27/08/2020 |
8.18
|
705 | 7.48 | 8.18 | 8.04 | 0 | 0 | 0 |
| 26/08/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 25/08/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 24/08/2020 |
7.48
|
5 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 21/08/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 20/08/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 19/08/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 18/08/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 17/08/2020 |
7.48
|
1,000 | 7.41 | 7.48 | 7.48 | 0 | 0 | 0 |
| 14/08/2020 |
7.41
|
1,000 | 7.34 | 7.41 | 7.41 | 0 | 0 | 0 |
| 13/08/2020 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
| 12/08/2020 |
7.34
|
100 | 7.90 | 7.90 | 7.34 | 100 | 0 | 0.0 |
| 11/08/2020 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 10/08/2020 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 07/08/2020 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 06/08/2020 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 05/08/2020 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/08/2020 |
7.90
|
300 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 03/08/2020 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 31/07/2020 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 30/07/2020 |
7.90
|
1,600 | 7.62 | 7.90 | 7.62 | 0 | 1,500 | -0.0 |
| 29/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 28/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 27/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 24/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 23/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 22/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 21/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 20/07/2020 |
7.62
|
26 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 17/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 16/07/2020 |
7.62
|
3 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 15/07/2020 |
7.62
|
3 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 14/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 13/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 10/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 09/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 08/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 07/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 06/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 03/07/2020 |
7.62
|
52 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 02/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 01/07/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 30/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 29/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 26/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 25/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 24/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 23/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 22/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 19/06/2020 |
7.62
|
100 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 18/06/2020 |
7.62
|
100 | 7.34 | 7.62 | 7.62 | 0 | 0 | 0 |
| 17/06/2020 |
7.34
|
500 | 7.06 | 7.34 | 7.34 | 0 | 0 | 0 |
| 16/06/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 15/06/2020 |
7.06
|
200 | 6.99 | 7.06 | 7.06 | 0 | 0 | 0 |
| 12/06/2020 |
6.99
|
600 | 7.62 | 7.62 | 6.99 | 0 | 0 | 0 |
| 11/06/2020 |
7.62
|
10 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 10/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 09/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 08/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 05/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 04/06/2020 |
7.62
|
10 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 03/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 02/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 01/06/2020 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 29/05/2020 |
7.62
|
200 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
| 28/05/2020 |
7.62
|
100 | 8.39 | 8.39 | 7.62 | 0 | 0 | 0 |
| 27/05/2020 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 26/05/2020 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 25/05/2020 |
8.39
|
130 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 22/05/2020 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 21/05/2020 |
8.39
|
2,525 | 7.69 | 8.39 | 8.04 | 0 | 0 | 0 |
| 20/05/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 19/05/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 18/05/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 15/05/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 14/05/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 13/05/2020 |
7.69
|
100 | 7.20 | 7.69 | 7.69 | 0 | 0 | 0 |
| 12/05/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 11/05/2020 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 08/05/2020 |
7.20
|
2,002 | 7.06 | 7.20 | 7.20 | 0 | 0 | 0 |
| 07/05/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 06/05/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |