| 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) |
0.60 | 3.24% | 69,900 | 0 | 0 |
17.40
19.10
18
|
|
2 tháng
(2025-10-06) |
1.10 | 6.11% | 82,800 | 0 | 0 |
16.60
19.70
18
|
|
3 tháng
(2025-09-08) |
1 | 5.52% | 179,800 | 0 | 0 |
16.60
19.70
18
|
|
6 tháng
(2025-06-09) |
0.41 | 2.20% | 1,045,100 | 0 | 0 |
16.60
21.10
18
|
|
12 tháng
(2024-12-10) |
1.18 | 6.59% | 1,926,254 | 0 | 0 |
16.60
25.05
18
|
|
24 tháng
(2023-12-18) |
3.70 | 24.01% | 2,532,984 | 0 | 0 |
14.85
25.05
18
|
|
36 tháng
(2022-12-21) |
-3.27 | -14.61% | 2,806,908 | 0 | 0 |
13.92
25.05
18
|
|
60 tháng
(2020-12-31) |
9.19 | 92.78% | 5,380,794 | 100 | 0.0 |
8.97
25.85
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 03/12/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 02/12/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 29/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 28/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 27/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 26/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 25/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 22/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 21/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 20/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 19/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 18/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 15/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 14/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 13/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 12/11/2019 |
7.60
|
1,900 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 11/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 08/11/2019 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 07/11/2019 |
7.68
|
900 | 7.27 | 7.68 | 7.27 | 0 | 0 | 0 |
| 06/11/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 05/11/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 04/11/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 01/11/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 31/10/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 30/10/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 29/10/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 28/10/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 25/10/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 24/10/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 23/10/2019 |
6.87
|
100 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 22/10/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 21/10/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 18/10/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 17/10/2019 |
8.08
|
100 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 16/10/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 15/10/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 14/10/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 11/10/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 10/10/2019 |
7.68
|
8 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 09/10/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 08/10/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 07/10/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 04/10/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 03/10/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 02/10/2019 |
7.68
|
3,000 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 01/10/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 30/09/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 27/09/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 26/09/2019 |
7.76
|
400 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 25/09/2019 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 24/09/2019 |
7.76
|
3,000 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
| 23/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 20/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 19/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 18/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 17/09/2019 |
7.84
|
5,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 16/09/2019 |
7.84
|
5,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 13/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 12/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 11/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 10/09/2019 |
7.84
|
3,000 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 09/09/2019 |
7.76
|
1,000 | 7.84 | 7.84 | 7.76 | 0 | 0 | 0 |
| 06/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 05/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 04/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 03/09/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 30/08/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 29/08/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 28/08/2019 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 27/08/2019 |
7.84
|
100 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 26/08/2019 |
7.84
|
14,016 | 7.27 | 7.84 | 7.27 | 0 | 0 | 0 |
| 23/08/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 22/08/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 21/08/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 20/08/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 19/08/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 16/08/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 15/08/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 14/08/2019 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 13/08/2019 |
6.87
|
100 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
| 12/08/2019 |
8.08
|
5,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 09/08/2019 |
8.08
|
2,000 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 08/08/2019 |
7.76
|
2,800 | 7.76 | 8.48 | 7.76 | 0 | 0 | 0 |
| 07/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 06/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 05/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 02/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 01/08/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 31/07/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 30/07/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 29/07/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 26/07/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 25/07/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 24/07/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 23/07/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 22/07/2019 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 19/07/2019 |
7.68
|
200 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 18/07/2019 |
7.27
|
0 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 17/07/2019 |
7.27
|
1,300 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |