| 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% | 34,800 | 0 | 0 |
16.80
17.20
17
|
|
2 tháng
(2025-10-06) |
0.10 | 0.59% | 124,400 | 0 | 0 |
16.60
17.30
17
|
|
3 tháng
(2025-09-08) |
0 | 0% | 159,800 | 0 | 0 |
16.60
17.30
17
|
|
6 tháng
(2025-06-09) |
-4.15 | -19.61% | 888,500 | 0 | 0 |
16.60
21.15
17
|
|
12 tháng
(2024-12-10) |
-0.11 | -0.64% | 1,127,815 | 0 | 0 |
16.60
25.37
17
|
|
24 tháng
(2023-12-18) |
4.25 | 33.31% | 1,961,185 | 0 | 0 |
12.66
26.42
17
|
|
36 tháng
(2022-12-21) |
4.45 | 35.43% | 2,384,833 | 0 | 0 |
11.48
26.42
17
|
|
60 tháng
(2020-12-31) |
10.20 | 150.15% | 4,235,065 | 3,400 | 0.0 |
6.80
26.42
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/07/2019 |
7.84
|
474 | 8.49 | 8.49 | 7.78 | 0 | 0 | 0 |
| 15/07/2019 |
8.49
|
2,850 | 7.78 | 8.49 | 7.78 | 0 | 0 | 0 |
| 12/07/2019 |
7.78
|
1,456 | 8.23 | 8.23 | 7.52 | 0 | 0 | 0 |
| 11/07/2019 |
8.23
|
2,700 | 9.14 | 9.14 | 8.23 | 0 | 0 | 0 |
| 10/07/2019 |
9.14
|
400 | 8.36 | 9.14 | 7.78 | 0 | 0 | 0 |
| 09/07/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 08/07/2019 |
8.36
|
4,500 | 7.91 | 8.36 | 7.46 | 0 | 0 | 0 |
| 05/07/2019 |
7.91
|
734 | 7.65 | 7.91 | 7.71 | 0 | 0 | 0 |
| 04/07/2019 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 03/07/2019 |
7.65
|
200 | 8.36 | 8.36 | 7.65 | 0 | 0 | 0 |
| 02/07/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 01/07/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 28/06/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 27/06/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 26/06/2019 |
8.36
|
1,200 | 8.36 | 8.36 | 8.30 | 0 | 0 | 0 |
| 25/06/2019 |
8.36
|
1,587 | 8.04 | 8.36 | 7.84 | 0 | 0 | 0 |
| 24/06/2019 |
8.04
|
0 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 21/06/2019 |
8.04
|
900 | 7.97 | 8.04 | 7.97 | 0 | 0 | 0 |
| 20/06/2019 |
7.97
|
1,920 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 19/06/2019 |
7.97
|
140 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 18/06/2019 |
7.97
|
30 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 17/06/2019 |
7.97
|
108 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 14/06/2019 |
7.97
|
102 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 13/06/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 12/06/2019 |
7.97
|
160 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 11/06/2019 |
7.97
|
0 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
| 10/06/2019 |
7.97
|
910 | 8.17 | 8.17 | 7.97 | 0 | 0 | 0 |
| 07/06/2019 |
8.17
|
1,625 | 8.10 | 8.17 | 8.17 | 0 | 0 | 0 |
| 06/06/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/06/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/06/2019 |
8.10
|
1,950 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 03/06/2019 |
8.10
|
650 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 31/05/2019 |
8.10
|
137 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/05/2019 |
8.10
|
2,360 | 8.56 | 8.56 | 7.84 | 0 | 0 | 0 |
| 29/05/2019 |
8.56
|
127 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 28/05/2019 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 27/05/2019 |
8.56
|
2,000 | 8.36 | 8.56 | 8.56 | 0 | 0 | 0 |
| 24/05/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 23/05/2019 |
8.36
|
949 | 8.62 | 8.62 | 8.36 | 0 | 0 | 0 |
| 22/05/2019 |
8.62
|
100 | 8.43 | 8.62 | 8.62 | 0 | 0 | 0 |
| 21/05/2019 |
8.43
|
2,232 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 20/05/2019 |
8.43
|
4,299 | 8.23 | 8.43 | 8.43 | 0 | 0 | 0 |
| 17/05/2019 |
8.23
|
5,757 | 8.43 | 8.43 | 8.04 | 0 | 0 | 0 |
| 16/05/2019 |
8.43
|
500 | 8.43 | 9.01 | 8.43 | 0 | 0 | 0 |
| 15/05/2019 |
8.43
|
700 | 7.97 | 8.43 | 8.43 | 0 | 600 | -0.0 |
| 14/05/2019 |
7.97
|
1,200 | 8.43 | 8.43 | 7.97 | 0 | 0 | 0 |
| 13/05/2019 |
8.43
|
2,030 | 8.62 | 8.62 | 8.43 | 0 | 0 | 0 |
| 10/05/2019 |
8.62
|
898 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 09/05/2019 |
8.62
|
4,200 | 8.62 | 8.62 | 8.56 | 0 | 0 | 0 |
| 08/05/2019 |
8.62
|
8,400 | 8.56 | 8.62 | 8.56 | 0 | 0 | 0 |
| 07/05/2019 |
8.56
|
5,132 | 9.01 | 9.01 | 8.30 | 0 | 0 | 0 |
| 06/05/2019 |
9.01
|
5,280 | 8.43 | 9.01 | 8.10 | 0 | 0 | 0 |
| 03/05/2019 |
8.43
|
5,500 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
| 02/05/2019 |
8.43
|
10,500 | 8.62 | 8.62 | 8.30 | 0 | 0 | 0 |
| 26/04/2019 |
8.62
|
2,200 | 8.62 | 9.01 | 8.62 | 0 | 0 | 0 |
| 25/04/2019 |
8.62
|
800 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 24/04/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 23/04/2019 |
8.62
|
2,800 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 22/04/2019 |
8.62
|
434 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 19/04/2019 |
8.62
|
700 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 18/04/2019 |
8.62
|
10 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 17/04/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 16/04/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 12/04/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 11/04/2019 |
8.62
|
26 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 10/04/2019 |
8.62
|
1,800 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 09/04/2019 |
8.62
|
100 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 08/04/2019 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 05/04/2019 |
8.62
|
242 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 04/04/2019 |
8.62
|
7,940 | 8.69 | 8.69 | 8.62 | 0 | 0 | 0 |
| 03/04/2019 |
8.69
|
5,600 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 02/04/2019 |
8.69
|
100 | 8.17 | 8.69 | 8.69 | 0 | 0 | 0 |
| 01/04/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 29/03/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 28/03/2019 |
8.17
|
1,368 | 8.17 | 8.17 | 8.10 | 0 | 0 | 0 |
| 27/03/2019 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 26/03/2019 |
8.17
|
61 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 25/03/2019 |
8.17
|
3,350 | 8.88 | 8.88 | 8.17 | 0 | 0 | 0 |
| 22/03/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 21/03/2019 |
8.88
|
800 | 8.36 | 8.88 | 8.62 | 0 | 0 | 0 |
| 20/03/2019 |
8.36
|
0 | 8.36 | 8.36 | 8.36 | 0 | 0 | 0 |
| 19/03/2019 |
8.36
|
200 | 8.10 | 8.43 | 8.36 | 0 | 0 | 0 |
| 18/03/2019 |
8.10
|
1,080 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 15/03/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 14/03/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/03/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 12/03/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 11/03/2019 |
8.10
|
1,641 | 8.88 | 8.88 | 8.10 | 0 | 0 | 0 |
| 08/03/2019 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
| 07/03/2019 |
8.88
|
145 | 8.10 | 8.88 | 8.88 | 0 | 0 | 0 |
| 06/03/2019 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 05/03/2019 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 04/03/2019 |
8.10
|
1,248 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 01/03/2019 |
8.10
|
6 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 28/02/2019 |
8.10
|
700 | 8.88 | 8.88 | 8.10 | 0 | 0 | 0 |
| 27/02/2019 |
8.88
|
700 | 8.10 | 8.88 | 8.82 | 0 | 0 | 0 |
| 26/02/2019 |
8.10
|
1,300 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 25/02/2019 |
8.10
|
2,344 | 8.75 | 8.75 | 8.10 | 0 | 0 | 0 |
| 22/02/2019 |
8.75
|
6,000 | 8.10 | 8.88 | 8.75 | 0 | 0 | 0 |
| 21/02/2019 |
8.10
|
700 | 8.04 | 8.10 | 8.10 | 0 | 0 | 0 |