| 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) |
-0.30 | -3.41% | 216,200 | 0 | 0 |
8.20
9.10
8.50
|
|
2 tháng
(2025-11-28) |
-0.51 | -5.68% | 297,500 | 0 | 0 |
8.20
9.11
8.50
|
|
3 tháng
(2025-10-29) |
0.08 | 0.98% | 424,900 | 0 | 0 |
7.92
9.61
8.50
|
|
6 tháng
(2025-07-31) |
-1.90 | -18.26% | 842,900 | 0 | 0 |
7.92
10.40
8.50
|
|
12 tháng
(2025-02-03) |
1.24 | 17.11% | 3,350,861 | 0 | 0 |
7.03
13.55
8.50
|
|
24 tháng
(2024-02-07) |
2.21 | 35.12% | 5,428,994 | -1,000 | -0.0 |
6.19
13.55
8.50
|
|
36 tháng
(2023-02-13) |
1.82 | 27.29% | 5,997,722 | -1,000 | -0.0 |
5.13
13.55
8.50
|
|
60 tháng
(2021-02-22) |
-0.31 | -3.48% | 11,250,677 | 1,000 | 0.0 |
5.13
23.13
8.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 22/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 19/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 18/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 17/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 16/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 15/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 12/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 11/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 10/06/2020 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 09/06/2020 |
9.68
|
400 | 9.68 | 9.68 | 8.90 | 0 | 0 | 0 |
| 08/06/2020 |
8.42
|
1,200 | 8.52 | 8.52 | 8.42 | 0 | 0 | 0 |
| 05/06/2020 |
7.45
|
200 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 04/06/2020 |
6.48
|
300 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 03/06/2020 |
5.71
|
300 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 02/06/2020 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 01/06/2020 |
5.03
|
200 | 4.94 | 5.03 | 4.94 | 0 | 0 | 0 |
| 29/05/2020 |
4.65
|
2,000 | 5.03 | 5.03 | 4.65 | 0 | 0 | 0 |
| 28/05/2020 |
4.45
|
100 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 27/05/2020 |
3.87
|
100 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 26/05/2020 |
3.39
|
100 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
| 25/05/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 22/05/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 21/05/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 20/05/2020 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 19/05/2020 |
3.19
|
100 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 18/05/2020 |
3.58
|
100 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
| 15/05/2020 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 14/05/2020 |
4.06
|
100 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 13/05/2020 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 12/05/2020 |
4.65
|
100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
| 11/05/2020 |
5.32
|
1,500 | 5.32 | 5.32 | 5.23 | 0 | 0 | 0 |
| 08/05/2020 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 07/05/2020 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 06/05/2020 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 05/05/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 04/05/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 29/04/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 28/04/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 27/04/2020 |
8.32
|
0 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 24/04/2020 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 23/04/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 22/04/2020 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 21/04/2020 |
7.26
|
100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 20/04/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 17/04/2020 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 16/04/2020 |
6.68
|
200 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
| 15/04/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 14/04/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 13/04/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 10/04/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 09/04/2020 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 08/04/2020 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 07/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 06/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 03/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 01/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 31/03/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 30/03/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 27/03/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 26/03/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 25/03/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 24/03/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 23/03/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 20/03/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 19/03/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 18/03/2020 |
7.06
|
200 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 17/03/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 16/03/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 13/03/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 12/03/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 11/03/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 10/03/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 09/03/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 06/03/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 05/03/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 04/03/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 03/03/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 02/03/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 28/02/2020 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 27/02/2020 |
8.23
|
100 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 26/02/2020 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 25/02/2020 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 24/02/2020 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 21/02/2020 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 20/02/2020 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 19/02/2020 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 18/02/2020 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 17/02/2020 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 14/02/2020 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 13/02/2020 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 12/02/2020 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 11/02/2020 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 10/02/2020 |
7.16
|
300 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 07/02/2020 |
8.32
|
100 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 06/02/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 05/02/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 04/02/2020 |
9.77
|
0 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 03/02/2020 |
9.77
|
100 | 9.77 | 9.77 | 9.77 | 0 | 0 | 0 |
| 31/01/2020 |
8.52
|
200 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |