| 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) |
0.10 | 1.30% | 226,100 | 500 | 0.0 |
7.60
7.80
7.80
|
|
2 tháng
(2025-10-06) |
-0.80 | -9.30% | 766,700 | 1,200 | 0.0 |
7.60
8.60
7.80
|
|
3 tháng
(2025-09-08) |
-0.80 | -9.30% | 1,164,500 | 7,200 | 0.1 |
7.60
8.70
7.80
|
|
6 tháng
(2025-06-09) |
0.31 | 4.16% | 4,875,800 | 6,200 | 0.1 |
7.49
9.29
7.80
|
|
12 tháng
(2024-12-10) |
-0.16 | -2.04% | 7,798,379 | 9,700 | 0.1 |
6.82
9.29
7.80
|
|
24 tháng
(2023-12-18) |
0.75 | 10.59% | 15,632,144 | -309,620 | -2.5 |
6.79
9.29
7.80
|
|
36 tháng
(2022-12-21) |
1.06 | 15.67% | 24,984,565 | -422,662 | -3.4 |
5.92
10.71
7.80
|
|
60 tháng
(2020-12-31) |
0.79 | 11.33% | 55,588,177 | -94,262 | 2.7 |
4.52
21.74
7.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/02/2019 |
4.48
|
2,000 | 4.11 | 4.48 | 4.48 | 0 | 0 | 0 |
| 19/02/2019 |
4.11
|
100 | 4.54 | 4.54 | 4.11 | 0 | 100 | -0.0 |
| 18/02/2019 |
4.54
|
3,000 | 4.60 | 4.60 | 4.54 | 2,000 | 0 | 0.0 |
| 15/02/2019 |
4.60
|
1,100 | 4.54 | 4.60 | 4.11 | 0 | 100 | -0.0 |
| 14/02/2019 |
4.54
|
500 | 4.36 | 4.54 | 4.54 | 0 | 0 | 0 |
| 13/02/2019 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 12/02/2019 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 11/02/2019 |
4.36
|
200 | 3.99 | 4.36 | 3.93 | 0 | 100 | -0.0 |
| 01/02/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 31/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 30/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 29/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 28/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 25/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 24/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 23/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 22/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 21/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 18/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 17/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 16/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 15/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 14/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 11/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 10/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 09/01/2019 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 08/01/2019 |
3.99
|
100 | 3.69 | 3.99 | 3.99 | 0 | 0 | 0 |
| 07/01/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 04/01/2019 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
| 03/01/2019 |
3.69
|
100 | 3.87 | 3.87 | 3.69 | 0 | 100 | -0.0 |
| 02/01/2019 |
3.87
|
100 | 4.29 | 4.29 | 3.87 | 0 | 100 | -0.0 |
| 28/12/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 27/12/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 26/12/2018 |
4.29
|
100 | 3.99 | 4.29 | 4.29 | 0 | 0 | 0 |
| 25/12/2018 |
3.99
|
100 | 4.29 | 4.29 | 3.99 | 0 | 100 | -0.0 |
| 24/12/2018 |
4.29
|
100 | 3.99 | 4.29 | 4.29 | 0 | 0 | 0 |
| 21/12/2018 |
3.99
|
100 | 4.29 | 4.29 | 3.99 | 0 | 100 | -0.0 |
| 20/12/2018 |
4.29
|
100 | 4.72 | 4.72 | 4.29 | 0 | 100 | -0.0 |
| 19/12/2018 |
4.72
|
200 | 4.29 | 4.72 | 3.99 | 0 | 100 | -0.0 |
| 18/12/2018 |
4.29
|
100 | 3.99 | 4.29 | 4.29 | 0 | 0 | 0 |
| 17/12/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 14/12/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 13/12/2018 |
3.99
|
100 | 4.29 | 4.29 | 3.99 | 0 | 100 | -0.0 |
| 12/12/2018 |
4.29
|
100 | 3.99 | 4.29 | 4.29 | 0 | 0 | 0 |
| 11/12/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 10/12/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 07/12/2018 |
3.99
|
100 | 4.36 | 4.36 | 3.99 | 0 | 100 | -0.0 |
| 06/12/2018 |
4.36
|
100 | 4.05 | 4.36 | 4.36 | 0 | 0 | 0 |
| 05/12/2018 |
4.05
|
100 | 3.75 | 4.05 | 4.05 | 0 | 0 | 0 |
| 04/12/2018 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 03/12/2018 |
3.75
|
100 | 4.11 | 4.11 | 3.75 | 0 | 100 | -0.0 |
| 30/11/2018 |
4.11
|
100 | 4.42 | 4.42 | 4.11 | 0 | 0 | 0 |
| 29/11/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 28/11/2018 |
4.42
|
100 | 4.11 | 4.42 | 4.42 | 0 | 0 | 0 |
| 27/11/2018 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 26/11/2018 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 23/11/2018 |
4.11
|
100 | 4.48 | 4.48 | 4.11 | 0 | 100 | -0.0 |
| 22/11/2018 |
4.48
|
200 | 4.36 | 4.48 | 4.05 | 0 | 100 | -0.0 |
| 21/11/2018 |
4.36
|
100 | 4.05 | 4.36 | 4.36 | 0 | 0 | 0 |
| 20/11/2018 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 19/11/2018 |
4.05
|
100 | 4.29 | 4.29 | 4.05 | 0 | 100 | -0.0 |
| 16/11/2018 |
4.29
|
100 | 4.66 | 4.66 | 4.29 | 0 | 100 | -0.0 |
| 15/11/2018 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 14/11/2018 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 13/11/2018 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 12/11/2018 |
4.66
|
100 | 4.29 | 4.66 | 4.66 | 0 | 0 | 0 |
| 09/11/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 08/11/2018 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
| 07/11/2018 |
4.29
|
100 | 4.48 | 4.48 | 4.29 | 0 | 100 | -0.0 |
| 06/11/2018 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
| 05/11/2018 |
4.48
|
100 | 4.17 | 4.48 | 4.48 | 0 | 0 | 0 |
| 02/11/2018 |
4.17
|
100 | 4.60 | 4.60 | 4.17 | 0 | 100 | -0.0 |
| 01/11/2018 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 31/10/2018 |
4.60
|
100 | 4.90 | 4.90 | 4.60 | 0 | 100 | -0.0 |
| 30/10/2018 |
4.90
|
100 | 5.44 | 5.44 | 4.90 | 0 | 100 | -0.0 |
| 29/10/2018 |
5.44
|
100 | 5.14 | 5.44 | 5.44 | 0 | 100 | -0.0 |
| 26/10/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 25/10/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 24/10/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 23/10/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 22/10/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 19/10/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 18/10/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 17/10/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 16/10/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 15/10/2018 |
5.14
|
100 | 4.72 | 5.14 | 5.14 | 0 | 0 | 0 |
| 12/10/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 11/10/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 10/10/2018 |
4.72
|
100 | 5.20 | 5.20 | 4.72 | 0 | 100 | -0.0 |
| 09/10/2018 |
5.20
|
200 | 4.78 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/10/2018 |
4.78
|
100 | 4.36 | 4.78 | 4.78 | 0 | 0 | 0 |
| 05/10/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 04/10/2018 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 03/10/2018 |
4.36
|
100 | 4.72 | 4.72 | 4.36 | 0 | 100 | -0.0 |
| 02/10/2018 |
4.72
|
100 | 5.14 | 5.14 | 4.72 | 0 | 100 | -0.0 |
| 01/10/2018 |
5.14
|
200 | 4.72 | 5.14 | 5.14 | 0 | 0 | 0 |
| 28/09/2018 |
4.72
|
100 | 4.42 | 4.72 | 4.72 | 0 | 0 | 0 |
| 27/09/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 26/09/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
| 25/09/2018 |
4.42
|
100 | 4.84 | 4.84 | 4.42 | 0 | 100 | -0.0 |