| 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) |
-0.40 | -4.82% | 7,800 | -400 | -0.0 |
7.20
8.90
7.20
|
|
2 tháng
(2025-10-06) |
-1 | -11.24% | 16,100 | -400 | -0.0 |
7.20
9.10
7.20
|
|
3 tháng
(2025-09-08) |
-0.90 | -10.23% | 44,900 | -500 | -0.0 |
7.20
9.40
7.20
|
|
6 tháng
(2025-06-09) |
-1.50 | -15.96% | 142,600 | -500 | -0.0 |
7.20
10.30
7.20
|
|
12 tháng
(2024-12-10) |
1.40 | 21.54% | 1,357,258 | 769,263 | 6.1 |
6.20
10.90
7.20
|
|
24 tháng
(2023-12-18) |
4.90 | 163.33% | 4,120,740 | -52,437 | 2.1 |
2.90
10.90
7.20
|
|
36 tháng
(2022-12-21) |
4.90 | 163.33% | 6,158,197 | -121,037 | 1.9 |
2.60
10.90
7.20
|
|
60 tháng
(2020-12-31) |
4.90 | 163.33% | 21,945,298 | -77,802 | 5.0 |
2.60
16
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/07/2019 |
6.40
|
400 | 6.20 | 6.40 | 6.40 | 0 | 0 | 0 |
| 15/07/2019 |
6.20
|
30,300 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
| 12/07/2019 |
6.80
|
44,700 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 11/07/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/07/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/07/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/07/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 05/07/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/07/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/07/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 02/07/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 01/07/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 28/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 27/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 26/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 25/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 24/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 21/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 18/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 17/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 14/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/06/2019 |
7
|
10 | 7 | 7 | 7 | 0 | 0 | 0 |
| 12/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 11/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 07/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 05/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 04/06/2019 |
7
|
2 | 7 | 7 | 7 | 0 | 0 | 0 |
| 03/06/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 31/05/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 30/05/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 29/05/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 28/05/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 27/05/2019 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 24/05/2019 |
7
|
700 | 6.80 | 7 | 6.20 | 600 | 0 | 0 |
| 23/05/2019 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 22/05/2019 |
6.80
|
5,000 | 6.80 | 7.40 | 6.80 | 100 | 0 | 0 |
| 21/05/2019 |
6.80
|
400 | 6.80 | 6.80 | 6.80 | 500 | 0 | 0.0 |
| 20/05/2019 |
6.80
|
500 | 7.40 | 7.40 | 6.80 | 500 | 0 | 0.0 |
| 17/05/2019 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 825,600 | 0 | 6.1 |
| 16/05/2019 |
7.40
|
3,800 | 6.90 | 7.40 | 6.50 | 0 | 0 | 0 |
| 15/05/2019 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 14/05/2019 |
6.90
|
3,000 | 6.30 | 6.90 | 6.30 | 0 | 400 | -0.0 |
| 13/05/2019 |
6.30
|
3,200 | 5.80 | 6.30 | 5.80 | 0 | 1,000 | -0.0 |
| 10/05/2019 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 09/05/2019 |
5.80
|
6 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 08/05/2019 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 07/05/2019 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/05/2019 |
5.80
|
10 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 03/05/2019 |
5.80
|
2,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 02/05/2019 |
5.80
|
3,000 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 26/04/2019 |
5.90
|
2,500 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 25/04/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 24/04/2019 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 23/04/2019 |
5.90
|
3,930 | 6 | 6 | 5.40 | 0 | 300 | -0.0 |
| 22/04/2019 |
6
|
80,000 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 19/04/2019 |
6
|
47,750 | 6.10 | 6.10 | 5.80 | 400 | 0 | 0.0 |
| 18/04/2019 |
6.10
|
31,346 | 5.60 | 6.10 | 5.80 | 100 | 500 | -0.0 |
| 17/04/2019 |
5.60
|
49,600 | 5.10 | 5.60 | 5.40 | 200 | 10,500 | -0.1 |
| 16/04/2019 |
5.10
|
9,400 | 4.70 | 5.10 | 4.80 | 0 | 0 | 0 |
| 12/04/2019 |
4.70
|
14,100 | 4.70 | 4.80 | 4.70 | 200 | 0 | 0.0 |
| 11/04/2019 |
4.70
|
1,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 10/04/2019 |
4.70
|
10,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/04/2019 |
4.90
|
116,020 | 4.50 | 4.90 | 4.60 | 200 | 101,200 | -0.5 |
| 08/04/2019 |
4.50
|
4,400 | 4.10 | 4.50 | 4.30 | 0 | 1,000 | -0.0 |
| 05/04/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 04/04/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 03/04/2019 |
4.10
|
300 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
| 02/04/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 01/04/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 29/03/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 28/03/2019 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 27/03/2019 |
3.90
|
100 | 3.60 | 3.90 | 3.90 | 0 | 0 | 0 |
| 26/03/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 25/03/2019 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 22/03/2019 |
3.60
|
110 | 4 | 4 | 3.60 | 100 | 0 | 0.0 |
| 21/03/2019 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
| 20/03/2019 |
4
|
200 | 4.10 | 4.10 | 3.70 | 100 | 0 | 0.0 |
| 19/03/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 18/03/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 15/03/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 14/03/2019 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 13/03/2019 |
4.10
|
100 | 3.80 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/03/2019 |
3.80
|
120 | 3.50 | 3.80 | 3.80 | 0 | 0 | 0 |
| 11/03/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 08/03/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 07/03/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/03/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 05/03/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 04/03/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 01/03/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 28/02/2019 |
3.50
|
1 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/02/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/02/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 25/02/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 22/02/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/02/2019 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |