| 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 | 0% | 56,200 | 3,500 | 0.0 |
7.40
7.80
7.70
|
|
2 tháng
(2025-10-06) |
-0.40 | -4.94% | 209,900 | 7,600 | 0.1 |
7.30
8.30
7.70
|
|
3 tháng
(2025-09-08) |
-2.50 | -24.51% | 1,481,300 | 5,700 | 0.0 |
7.30
11.70
7.70
|
|
6 tháng
(2025-06-09) |
-2.70 | -25.96% | 1,655,400 | 10,400 | 0.1 |
7.30
11.70
7.70
|
|
12 tháng
(2024-12-10) |
-4.10 | -34.75% | 2,216,456 | 9,300 | 0.1 |
7.30
14.50
7.70
|
|
24 tháng
(2023-12-18) |
-3.93 | -33.80% | 2,502,126 | -6,000 | -0.1 |
7.30
15
7.70
|
|
36 tháng
(2022-12-21) |
-4.73 | -38.03% | 2,899,086 | -4,200 | -0.1 |
7.30
15
7.70
|
|
60 tháng
(2020-12-31) |
-1.91 | -19.91% | 7,793,320 | -780,300 | -11.0 |
7.30
17.50
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2019 |
8.88
|
300 | 8.15 | 8.88 | 8.88 | 0 | 0 | 0 |
| 03/12/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 02/12/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 29/11/2019 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 28/11/2019 |
8.15
|
1,600 | 7.42 | 8.15 | 8.15 | 0 | 0 | 0 |
| 27/11/2019 |
7.42
|
500 | 6.76 | 7.42 | 6.95 | 0 | 0 | 0 |
| 26/11/2019 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
| 25/11/2019 |
6.76
|
2,100 | 7.35 | 7.35 | 6.76 | 0 | 2,100 | -0.0 |
| 22/11/2019 |
7.35
|
200 | 8.08 | 8.08 | 7.35 | 0 | 0 | 0 |
| 21/11/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 20/11/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 19/11/2019 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 18/11/2019 |
8.08
|
77,300 | 8.88 | 8.88 | 8.08 | 0 | 0 | 0 |
| 15/11/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 14/11/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 13/11/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 12/11/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 11/11/2019 |
8.88
|
400 | 9.80 | 9.80 | 8.88 | 0 | 0 | 0 |
| 08/11/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 07/11/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 06/11/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 05/11/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 04/11/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 01/11/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 31/10/2019 |
9.80
|
0 | 9.80 | 9.80 | 9.80 | 0 | 0 | 0 |
| 30/10/2019 |
9.80
|
100 | 8.94 | 9.80 | 9.80 | 0 | 0 | 0 |
| 29/10/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 28/10/2019 |
8.94
|
0 | 8.94 | 8.94 | 8.94 | 0 | 0 | 0 |
| 25/10/2019 |
8.94
|
100 | 8.61 | 8.94 | 8.94 | 0 | 0 | 0 |
| 24/10/2019 |
8.61
|
500 | 9.27 | 9.27 | 8.61 | 0 | 0 | 0 |
| 23/10/2019 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 22/10/2019 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 21/10/2019 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 18/10/2019 |
9.27
|
0 | 9.27 | 9.27 | 9.27 | 0 | 0 | 0 |
| 17/10/2019 |
9.27
|
500 | 8.48 | 9.27 | 9.27 | 0 | 0 | 0 |
| 16/10/2019 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 15/10/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 14/10/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 11/10/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 10/10/2019 |
8.48
|
100 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 09/10/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 08/10/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 07/10/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 04/10/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 03/10/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 02/10/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 01/10/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 30/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 27/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 26/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 25/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 24/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 23/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 20/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 19/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 18/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 17/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 16/09/2019 |
8.48
|
0 | 8.48 | 8.48 | 8.48 | 0 | 0 | 0 |
| 13/09/2019 |
8.48
|
200 | 8.74 | 8.74 | 8.28 | 0 | 0 | 0 |
| 12/09/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 11/09/2019 |
8.74
|
0 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 10/09/2019 |
8.74
|
100 | 8.35 | 8.74 | 8.74 | 0 | 0 | 0 |
| 09/09/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 06/09/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 05/09/2019 |
8.35
|
0 | 8.35 | 8.35 | 8.35 | 0 | 0 | 0 |
| 04/09/2019 |
8.35
|
100 | 9.27 | 9.27 | 8.35 | 0 | 0 | 0 |
| 03/09/2019 |
9.27
|
300 | 10.20 | 10.20 | 9.27 | 0 | 0 | 0 |
| 30/08/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 29/08/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 28/08/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 27/08/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 26/08/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 23/08/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 22/08/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 21/08/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 20/08/2019 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 19/08/2019 |
10.20
|
400 | 9.41 | 10.20 | 9.47 | 0 | 0 | 0 |
| 16/08/2019 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 15/08/2019 |
9.41
|
100 | 8.68 | 9.41 | 9.41 | 0 | 0 | 0 |
| 14/08/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 13/08/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 12/08/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 09/08/2019 |
8.68
|
200 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 08/08/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 07/08/2019 |
8.68
|
100 | 8.61 | 8.68 | 8.68 | 0 | 100 | -0.0 |
| 06/08/2019 |
8.61
|
600 | 8.61 | 8.74 | 8.61 | 0 | 0 | 0 |
| 05/08/2019 |
8.61
|
0 | 8.61 | 8.61 | 8.61 | 0 | 0 | 0 |
| 02/08/2019 |
8.61
|
400 | 8.94 | 8.94 | 8.61 | 0 | 0 | 0 |
| 01/08/2019 |
8.94
|
200 | 8.81 | 8.94 | 8.94 | 0 | 0 | 0 |
| 31/07/2019 |
8.81
|
300 | 9.27 | 9.27 | 8.74 | 0 | 0 | 0 |
| 30/07/2019 |
9.27
|
1,200 | 9.34 | 9.34 | 9.27 | 0 | 0 | 0 |
| 29/07/2019 |
9.34
|
100 | 9.60 | 9.60 | 9.34 | 0 | 0 | 0 |
| 26/07/2019 |
9.60
|
0 | 9.60 | 9.60 | 9.60 | 0 | 0 | 0 |
| 25/07/2019 |
9.60
|
100 | 9.54 | 9.60 | 9.60 | 0 | 0 | 0 |
| 24/07/2019 |
9.54
|
100 | 10.13 | 10.13 | 9.54 | 0 | 0 | 0 |
| 23/07/2019 |
10.13
|
100 | 10.13 | 10.13 | 10.13 | 100 | 0 | 0.0 |
| 22/07/2019 |
10.13
|
1,300 | 10.53 | 10.53 | 10.13 | 1,200 | 0 | 0.0 |
| 19/07/2019 |
10.53
|
400 | 10.27 | 11.26 | 10.53 | 0 | 0 | 0 |
| 18/07/2019 |
10.27
|
1,410 | 11.13 | 11.26 | 10.07 | 100 | 100 | 0 |
| 17/07/2019 |
11.13
|
200 | 12.32 | 12.32 | 11.13 | 0 | 100 | -0.0 |