| 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) |
16.40 | 197.59% | 362,300 | -16,300 | -0.3 |
8.20
27.10
27.10
|
|
2 tháng
(2025-10-06) |
15.90 | 180.68% | 402,600 | -18,500 | -0.3 |
7.70
27.10
27.10
|
|
3 tháng
(2025-09-08) |
16.20 | 190.59% | 421,800 | -20,600 | -0.3 |
7.70
27.10
27.10
|
|
6 tháng
(2025-06-09) |
16.80 | 212.66% | 616,100 | -12,300 | -0.3 |
7.70
27.10
27.10
|
|
12 tháng
(2024-12-10) |
16.91 | 216.92% | 969,296 | 28,640 | 0.1 |
7
27.10
27.10
|
|
24 tháng
(2023-12-18) |
17 | 220.93% | 2,357,192 | -14,126 | -0.3 |
7
27.10
27.10
|
|
36 tháng
(2022-12-21) |
14.82 | 150.02% | 2,810,042 | -113,791 | -1.3 |
7
27.10
27.10
|
|
60 tháng
(2020-12-31) |
17.80 | 258.11% | 4,858,426 | -13,110 | 0.1 |
6.90
27.10
27.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/09/2020 |
7.26
|
300 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 22/09/2020 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 21/09/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 18/09/2020 |
7.26
|
1,700 | 7.70 | 7.70 | 7.04 | 0 | 1,600 | -0.0 |
| 17/09/2020 |
7.70
|
1,555 | 7.70 | 7.70 | 7.70 | 1,500 | 0 | 0.0 |
| 16/09/2020 |
7.70
|
1,410 | 7.84 | 7.84 | 7.62 | 700 | 0 | 0.0 |
| 15/09/2020 |
7.84
|
310 | 7.62 | 7.84 | 7.62 | 200 | 0 | 0.0 |
| 14/09/2020 |
7.62
|
1,000 | 7.62 | 7.62 | 7.62 | 1,000 | 0 | 0.0 |
| 11/09/2020 |
7.62
|
311 | 6.97 | 7.62 | 7.62 | 0 | 0 | 0 |
| 10/09/2020 |
6.97
|
600 | 7.48 | 7.48 | 6.97 | 0 | 0 | 0 |
| 09/09/2020 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 08/09/2020 |
7.48
|
366 | 7.48 | 7.48 | 7.48 | 200 | 0 | 0.0 |
| 07/09/2020 |
7.48
|
300 | 7.48 | 7.48 | 7.48 | 300 | 0 | 0.0 |
| 04/09/2020 |
7.48
|
4,430 | 7.48 | 7.48 | 7.48 | 4,400 | 0 | 0.0 |
| 03/09/2020 |
7.48
|
1,100 | 7.77 | 7.77 | 7.48 | 1,100 | 0 | 0.0 |
| 01/09/2020 |
7.77
|
3,210 | 7.19 | 7.84 | 7.33 | 2,500 | 100 | 0.0 |
| 31/08/2020 |
7.19
|
1,329 | 7.12 | 7.19 | 7.12 | 1,129 | 0 | 0.0 |
| 28/08/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 27/08/2020 |
7.12
|
410 | 7.12 | 7.12 | 7.12 | 0 | 400 | -0.0 |
| 26/08/2020 |
7.12
|
1,540 | 7.12 | 7.19 | 7.12 | 1,000 | 919 | 0.0 |
| 25/08/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 24/08/2020 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 21/08/2020 |
7.12
|
130 | 6.53 | 7.12 | 7.12 | 0 | 0 | 0 |
| 20/08/2020 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 19/08/2020 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 18/08/2020 |
6.53
|
191 | 7.26 | 7.26 | 6.53 | 0 | 100 | -0.0 |
| 17/08/2020 |
7.26
|
50 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 14/08/2020 |
7.26
|
518 | 7.55 | 7.62 | 7.26 | 100 | 0 | 0.0 |
| 13/08/2020 |
7.55
|
150 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 12/08/2020 |
7.55
|
4,328 | 8.35 | 8.35 | 7.55 | 3,000 | 0 | 0.0 |
| 11/08/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 10/08/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 07/08/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 06/08/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 05/08/2020 |
8.35
|
100 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 04/08/2020 |
8.35
|
50 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 03/08/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 31/07/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 30/07/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 29/07/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 28/07/2020 |
8.35
|
5 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 27/07/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 24/07/2020 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 23/07/2020 |
8.35
|
100 | 9.08 | 9.08 | 8.35 | 0 | 0 | 0 |
| 22/07/2020 |
9.08
|
0 | 9.08 | 9.08 | 9.08 | 0 | 0 | 0 |
| 21/07/2020 |
9.08
|
200 | 8.42 | 9.08 | 8.93 | 200 | 0 | 0.0 |
| 20/07/2020 |
8.42
|
1 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 17/07/2020 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 16/07/2020 |
8.42
|
10 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
| 15/07/2020 |
8.42
|
100 | 8.71 | 8.71 | 8.42 | 0 | 0 | 0 |
| 14/07/2020 |
8.71
|
2,338 | 8.71 | 8.71 | 8.71 | 2,300 | 0 | 0.0 |
| 13/07/2020 |
8.71
|
0 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 10/07/2020 |
8.71
|
10 | 8.71 | 8.71 | 8.71 | 0 | 0 | 0 |
| 09/07/2020 |
8.71
|
100 | 7.99 | 8.71 | 8.71 | 100 | 0 | 0.0 |
| 08/07/2020 |
7.99
|
5,200 | 7.26 | 7.99 | 7.19 | 4,200 | 3,000 | 0.0 |
| 07/07/2020 |
7.26
|
1,200 | 7.41 | 7.41 | 7.26 | 0 | 0 | 0 |
| 06/07/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 03/07/2020 |
7.41
|
6,010 | 6.75 | 7.41 | 7.19 | 6,000 | 0 | 0.1 |
| 02/07/2020 |
6.75
|
210 | 6.75 | 6.75 | 6.75 | 0 | 200 | -0.0 |
| 01/07/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 30/06/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 29/06/2020 |
6.75
|
200 | 6.75 | 6.75 | 6.75 | 200 | 0 | 0.0 |
| 26/06/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 25/06/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 24/06/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 23/06/2020 |
6.75
|
50 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 22/06/2020 |
6.75
|
100 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 19/06/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 18/06/2020 |
6.75
|
20 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 17/06/2020 |
6.75
|
300 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 16/06/2020 |
6.75
|
85 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 15/06/2020 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 12/06/2020 |
6.75
|
200 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 11/06/2020 |
6.75
|
230 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 10/06/2020 |
6.75
|
74 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
| 09/06/2020 |
6.75
|
1,114 | 6.68 | 6.75 | 6.75 | 0 | 0 | 0 |
| 08/06/2020 |
6.68
|
5,632 | 6.53 | 6.90 | 6.68 | 0 | 800 | -0.0 |
| 05/06/2020 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 04/06/2020 |
6.53
|
100 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 03/06/2020 |
6.53
|
153 | 7.26 | 7.26 | 6.53 | 0 | 0 | 0 |
| 02/06/2020 |
7.26
|
84 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 01/06/2020 |
7.26
|
500 | 7.26 | 7.26 | 7.26 | 500 | 0 | 0.0 |
| 29/05/2020 |
7.26
|
1 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 28/05/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 27/05/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 26/05/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 25/05/2020 |
7.26
|
1,018 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 22/05/2020 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 21/05/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 20/05/2020 |
7.26
|
1,217 | 6.90 | 7.26 | 7.19 | 0 | 0 | 0 |
| 19/05/2020 |
6.90
|
852 | 6.90 | 6.90 | 6.53 | 700 | 0 | 0.0 |
| 18/05/2020 |
6.90
|
20 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 15/05/2020 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 14/05/2020 |
6.90
|
436 | 7.26 | 7.26 | 6.90 | 0 | 0 | 0 |
| 13/05/2020 |
7.26
|
2,502 | 7.26 | 7.26 | 6.53 | 0 | 0 | 0 |
| 12/05/2020 |
7.26
|
4,200 | 7.26 | 7.26 | 6.53 | 0 | 0 | 0 |
| 11/05/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 08/05/2020 |
7.26
|
2,960 | 7.26 | 7.26 | 6.90 | 0 | 0 | 0 |
| 07/05/2020 |
7.26
|
400 | 6.61 | 7.26 | 7.26 | 0 | 100 | -0.0 |
| 06/05/2020 |
6.61
|
0 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 |