| 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) |
0.80 | 2.65% | 58,400 | 0 | 0 |
30.20
31.80
31
|
|
2 tháng
(2025-10-06) |
0.40 | 1.31% | 316,700 | 0 | 0 |
30.10
34
31
|
|
3 tháng
(2025-09-08) |
1.40 | 4.73% | 527,500 | 0 | 0 |
29
34
31
|
|
6 tháng
(2025-06-09) |
2.16 | 7.50% | 1,782,000 | 0 | 0 |
28.09
34
31
|
|
12 tháng
(2024-12-10) |
7.22 | 30.35% | 2,013,690 | 0 | 0 |
21.63
34
31
|
|
24 tháng
(2023-12-18) |
15.12 | 95.16% | 2,553,536 | -200 | -0.0 |
13.91
34
31
|
|
36 tháng
(2022-12-21) |
18.26 | 143.26% | 2,939,992 | -200 | -0.0 |
8.79
34
31
|
|
60 tháng
(2020-12-31) |
24.29 | 362.28% | 5,227,917 | 0 | -0.0 |
6.63
34
31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/07/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 15/07/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 12/07/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 11/07/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 10/07/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 09/07/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 08/07/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 05/07/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 04/07/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 03/07/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 02/07/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 01/07/2019 |
7.97
|
100 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 28/06/2019 |
7.89
|
765,700 | 7.10 | 7.89 | 7.10 | 0 | 0 | 0 |
| 27/06/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 26/06/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 25/06/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 24/06/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 21/06/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 20/06/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 19/06/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 18/06/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 17/06/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 14/06/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 13/06/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 12/06/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 11/06/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 10/06/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 07/06/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 06/06/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 05/06/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 04/06/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 03/06/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 31/05/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 30/05/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 29/05/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 28/05/2019 |
8.28
|
0 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 27/05/2019 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 24/05/2019 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 23/05/2019 |
7.89
|
0 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 22/05/2019 |
7.89
|
1,900 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 21/05/2019 |
7.89
|
33,000 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 20/05/2019 |
7.89
|
2,000 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 |
| 17/05/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 16/05/2019 |
7.97
|
10,000 | 7.89 | 8.13 | 7.89 | 0 | 0 | 0 |
| 15/05/2019 |
8.28
|
2,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 14/05/2019 |
8.28
|
2,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 13/05/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/05/2019 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 09/05/2019 |
8.28
|
400 | 7.97 | 8.28 | 7.97 | 0 | 0 | 0 |
| 08/05/2019 |
7.97
|
7,000 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 07/05/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 06/05/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 03/05/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 02/05/2019 |
8.36
|
700 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 26/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 25/04/2019 |
8.44
|
2,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 24/04/2019 |
8.28
|
5,000 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 23/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 22/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 19/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 18/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 17/04/2019 |
8.44
|
7,100 | 8.68 | 8.68 | 8.44 | 0 | 0 | 0 |
| 16/04/2019 |
8.44
|
2,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 12/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 11/04/2019 |
8.44
|
1,000 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 10/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 09/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 08/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 05/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 04/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 03/04/2019 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 02/04/2019 |
8.36
|
6,800 | 8.52 | 8.52 | 8.36 | 0 | 0 | 0 |
| 01/04/2019 |
8.52
|
300 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 29/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 28/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 27/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 26/03/2019 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 25/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 22/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 21/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 20/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 19/03/2019 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/03/2019 |
8.60
|
35,200 | 8.68 | 8.68 | 8.60 | 0 | 0 | 0 |
| 15/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 14/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 13/03/2019 |
8.60
|
8,000 | 8.52 | 8.68 | 8.52 | 0 | 0 | 0 |
| 12/03/2019 |
8.60
|
7,200 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 11/03/2019 |
8.60
|
2,700 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 08/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 07/03/2019 |
8.60
|
10,100 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 06/03/2019 |
8.60
|
300 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 05/03/2019 |
8.52
|
0 | 8.52 | 8.52 | 8.52 | 0 | 0 | 0 |
| 04/03/2019 |
8.60
|
14,600 | 8.52 | 8.60 | 8.52 | 0 | 0 | 0 |
| 01/03/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 28/02/2019 |
8.60
|
1,400 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 27/02/2019 |
8.68
|
9,000 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 26/02/2019 |
8.68
|
9,000 | 8.60 | 8.68 | 8.60 | 0 | 0 | 0 |
| 25/02/2019 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 22/02/2019 |
8.52
|
10,000 | 8.68 | 8.68 | 8.52 | 0 | 0 | 0 |
| 21/02/2019 |
8.68
|
8,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |