| 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) |
0.60 | 6.67% | 19,000 | 0 | 0 |
9
10.40
9
|
|
2 tháng
(2025-12-01) |
0.60 | 6.67% | 40,600 | 0 | 0 |
9
10.40
9
|
|
3 tháng
(2025-10-30) |
1.80 | 23.08% | 70,600 | -200 | -0.0 |
7.80
10.40
9
|
|
6 tháng
(2025-08-01) |
3.80 | 65.52% | 866,000 | -13,000 | -0.1 |
5.80
10.40
9
|
|
12 tháng
(2025-02-03) |
-0.33 | -3.35% | 1,438,715 | -202,900 | -1.5 |
5.50
10.40
9
|
|
24 tháng
(2024-02-15) |
-2.30 | -19.30% | 1,574,677 | -225,300 | -1.7 |
5.50
11.92
9
|
|
36 tháng
(2023-02-13) |
-1.36 | -12.39% | 1,787,874 | -290,200 | -2.5 |
5.50
12.17
9
|
|
60 tháng
(2021-02-23) |
0.52 | 5.67% | 3,308,705 | -54,300 | 0.9 |
5.50
14.20
9
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 05/05/2020 |
7.06
|
502 | 7.76 | 7.76 | 6.99 | 0 | 0 | 0 |
| 04/05/2020 |
7.76
|
200 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 29/04/2020 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 28/04/2020 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 27/04/2020 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 24/04/2020 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 23/04/2020 |
7.76
|
2,600 | 7.06 | 7.76 | 7.13 | 0 | 1,800 | -0.0 |
| 22/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 21/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 20/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 17/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 16/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 15/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 14/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 13/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 10/04/2020 |
7.06
|
0 | 7.06 | 7.06 | 7.06 | 0 | 0 | 0 |
| 09/04/2020 |
7.06
|
300 | 7.69 | 7.69 | 7.06 | 0 | 0 | 0 |
| 08/04/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 07/04/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 06/04/2020 |
7.69
|
12,800 | 6.99 | 7.69 | 6.92 | 0 | 10,400 | -0.1 |
| 03/04/2020 |
6.99
|
700 | 7.62 | 7.62 | 6.99 | 0 | 0 | 0 |
| 01/04/2020 |
7.62
|
300 | 8.46 | 8.46 | 7.62 | 0 | 0 | 0 |
| 31/03/2020 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 30/03/2020 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 27/03/2020 |
8.46
|
100 | 7.69 | 8.46 | 8.46 | 0 | 0 | 0 |
| 26/03/2020 |
7.69
|
500 | 6.99 | 7.69 | 6.36 | 0 | 0 | 0 |
| 25/03/2020 |
6.99
|
400 | 6.99 | 7.34 | 6.99 | 0 | 0 | 0 |
| 24/03/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 23/03/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 20/03/2020 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
| 19/03/2020 |
6.99
|
1,900 | 7.13 | 7.13 | 6.99 | 0 | 0 | 0 |
| 18/03/2020 |
7.13
|
6 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 17/03/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 16/03/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 13/03/2020 |
7.13
|
4 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 12/03/2020 |
7.13
|
500 | 7.41 | 7.41 | 7.13 | 0 | 0 | 0 |
| 11/03/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 10/03/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 09/03/2020 |
7.41
|
2,000 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 06/03/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 05/03/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 04/03/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 03/03/2020 |
7.41
|
210 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 02/03/2020 |
7.41
|
200 | 7.34 | 7.41 | 7.41 | 0 | 0 | 0 |
| 28/02/2020 |
7.34
|
4,000 | 7.41 | 7.41 | 7.34 | 0 | 4,000 | -0.0 |
| 27/02/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 26/02/2020 |
7.41
|
400 | 7.41 | 7.41 | 7.20 | 0 | 0 | 0 |
| 25/02/2020 |
7.41
|
6 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 24/02/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 21/02/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 20/02/2020 |
7.41
|
0 | 7.41 | 7.41 | 7.41 | 0 | 0 | 0 |
| 19/02/2020 |
7.41
|
504 | 7.13 | 7.41 | 7.41 | 0 | 0 | 0 |
| 18/02/2020 |
7.13
|
400 | 7.13 | 7.41 | 7.13 | 0 | 0 | 0 |
| 17/02/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 14/02/2020 |
7.13
|
0 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 13/02/2020 |
7.13
|
3,300 | 7.27 | 7.27 | 6.57 | 0 | 2,900 | -0.0 |
| 12/02/2020 |
7.27
|
4 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 11/02/2020 |
7.27
|
100 | 7.69 | 7.69 | 7.27 | 0 | 0 | 0 |
| 10/02/2020 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 07/02/2020 |
7.69
|
6 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 06/02/2020 |
7.69
|
2,700 | 7.13 | 7.69 | 7.69 | 0 | 0 | 0 |
| 05/02/2020 |
7.13
|
200 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 04/02/2020 |
7.13
|
1,000 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 |
| 03/02/2020 |
7.13
|
1,400 | 7.69 | 7.69 | 7.13 | 0 | 0 | 0 |