| 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) |
-0.10 | -1.25% | 7,854,500 | 0 | 0 |
7.70
8.10
7.70
|
|
2 tháng
(2025-12-01) |
-0.20 | -2.47% | 13,791,900 | 0 | 0 |
7.70
8.30
7.70
|
|
3 tháng
(2025-10-30) |
-0.20 | -2.47% | 20,257,600 | 0 | 0 |
7.70
8.30
7.70
|
|
6 tháng
(2025-08-01) |
-0.41 | -4.88% | 40,666,800 | 0 | 0 |
7.70
8.49
7.70
|
|
12 tháng
(2025-02-03) |
-0.59 | -7% | 86,142,807 | -6,500 | -0.0 |
7.64
8.97
7.70
|
|
24 tháng
(2024-02-15) |
-1.26 | -13.71% | 129,309,294 | -8,012 | -0.0 |
7.64
10.38
7.70
|
|
36 tháng
(2023-02-13) |
0.73 | 10.13% | 143,173,860 | -12,712 | -0.1 |
7.17
10.95
7.70
|
|
60 tháng
(2021-02-23) |
2.33 | 41.87% | 154,605,033 | -36,100 | -0.3 |
4.62
16.52
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/08/2019 |
5.66
|
199,800 | 5.19 | 5.66 | 5.66 | 0 | 0 | 0 |
| 01/08/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 31/07/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 30/07/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 29/07/2019 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 26/07/2019 |
5.19
|
107,556 | 4.72 | 5.19 | 5.19 | 0 | 0 | 0 |
| 25/07/2019 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 24/07/2019 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 23/07/2019 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 22/07/2019 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 19/07/2019 |
4.72
|
90,449 | 4.34 | 4.72 | 4.72 | 0 | 0 | 0 |
| 18/07/2019 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 17/07/2019 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 16/07/2019 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 15/07/2019 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 12/07/2019 |
4.34
|
45,000 | 3.96 | 4.34 | 4.34 | 0 | 26,200 | -0.1 |
| 11/07/2019 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 10/07/2019 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 09/07/2019 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 08/07/2019 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 05/07/2019 |
3.96
|
32,800 | 3.68 | 3.96 | 3.96 | 0 | 1,000 | -0.0 |
| 04/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 03/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 02/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 01/07/2019 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
| 28/06/2019 |
3.68
|
32,065 | 3.40 | 3.68 | 3.49 | 0 | 0 | 0 |
| 27/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 25/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 24/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/06/2019 |
3.40
|
48,000 | 3.40 | 3.40 | 3.21 | 0 | 0 | 0 |
| 20/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 19/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 18/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 17/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 14/06/2019 |
3.40
|
70,890 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 13/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 12/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 11/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 10/06/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 07/06/2019 |
3.40
|
58,931 | 3.11 | 3.40 | 3.21 | 0 | 0 | 0 |
| 06/06/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 05/06/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 04/06/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 03/06/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 31/05/2019 |
3.11
|
22,400 | 3.11 | 3.30 | 2.83 | 0 | 0 | 0 |
| 30/05/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 29/05/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 28/05/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 27/05/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 24/05/2019 |
3.11
|
31,320 | 3.40 | 3.40 | 3.11 | 0 | 0 | 0 |
| 23/05/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 22/05/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/05/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 20/05/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 17/05/2019 |
3.40
|
15,720 | 3.40 | 3.68 | 3.21 | 0 | 0 | 0 |
| 16/05/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 15/05/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 14/05/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 13/05/2019 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 10/05/2019 |
3.40
|
26,730 | 3.11 | 3.40 | 3.02 | 0 | 5,000 | -0.0 |
| 09/05/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 08/05/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 07/05/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 06/05/2019 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 03/05/2019 |
3.11
|
66,800 | 2.93 | 3.21 | 2.74 | 0 | 0 | 0 |
| 02/05/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 26/04/2019 |
2.93
|
10,000 | 2.93 | 2.93 | 2.74 | 0 | 0 | 0 |
| 25/04/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 24/04/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 23/04/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 22/04/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 19/04/2019 |
2.93
|
30,600 | 2.83 | 2.93 | 2.93 | 0 | 0 | 0 |
| 18/04/2019 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
| 17/04/2019 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
| 16/04/2019 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
| 12/04/2019 |
2.83
|
22,634 | 3.02 | 3.02 | 2.83 | 0 | 0 | 0 |
| 11/04/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 10/04/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 09/04/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 08/04/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 05/04/2019 |
3.02
|
25,200 | 3.02 | 3.02 | 2.93 | 0 | 2,500 | -0.0 |
| 04/04/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 03/04/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 02/04/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 01/04/2019 |
3.02
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 |
| 29/03/2019 |
3.02
|
4,960 | 2.93 | 3.02 | 2.93 | 0 | 0 | 0 |
| 28/03/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 27/03/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 26/03/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 25/03/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 22/03/2019 |
2.93
|
200 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 21/03/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 20/03/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 19/03/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 18/03/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 15/03/2019 |
2.93
|
8,900 | 2.93 | 2.93 | 2.83 | 0 | 0 | 0 |
| 14/03/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 13/03/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 12/03/2019 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |