| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
0.42 | 5.40% | 29,800 | 0 | 0 |
7.50
8.20
8.20
|
|
2 tháng
(2025-12-01) |
0.53 | 6.96% | 52,400 | 400 | 0.0 |
7.50
8.20
8.20
|
|
3 tháng
(2025-10-31) |
0.41 | 5.26% | 128,600 | -2,400 | -0.0 |
7.43
8.20
8.20
|
|
6 tháng
(2025-08-04) |
-0.53 | -6.11% | 339,500 | -14,500 | -0.1 |
7.41
8.73
8.20
|
|
12 tháng
(2025-02-03) |
-0.67 | -7.52% | 740,900 | -9,907 | -0.1 |
7.41
9.38
8.20
|
|
24 tháng
(2024-02-15) |
-1.85 | -18.37% | 1,619,800 | -14,395 | -0.2 |
7.41
10.46
8.20
|
|
36 tháng
(2023-02-14) |
-1.41 | -14.64% | 5,397,500 | -49,495 | -0.5 |
7.41
10.46
8.20
|
|
60 tháng
(2021-02-24) |
-1.27 | -13.39% | 44,131,300 | -98,401 | -0.2 |
7.41
15.29
8.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/04/2019 |
7.41
|
800 | 7.66 | 7.74 | 7.41 | 0 | 0 | 0 |
| 11/04/2019 |
7.66
|
890 | 7.80 | 7.80 | 7.66 | 0 | 0 | 0 |
| 10/04/2019 |
7.80
|
9,220 | 7.63 | 7.80 | 7.52 | 5,010 | 0 | 0.1 |
| 09/04/2019 |
7.63
|
4,330 | 7.68 | 8.07 | 7.63 | 0 | 0 | 0 |
| 08/04/2019 |
7.68
|
2,930 | 7.18 | 7.68 | 7.18 | 0 | 0 | 0 |
| 05/04/2019 |
7.18
|
320 | 7.24 | 7.57 | 7.18 | 0 | 20 | -0.0 |
| 04/04/2019 |
7.24
|
4,660 | 6.77 | 7.24 | 6.77 | 2,000 | 0 | 0.0 |
| 03/04/2019 |
6.77
|
3,490 | 6.79 | 6.96 | 6.77 | 100 | 0 | 0.0 |
| 02/04/2019 |
6.79
|
200 | 6.85 | 6.88 | 6.79 | 0 | 0 | 0 |
| 01/04/2019 |
6.85
|
3,510 | 6.79 | 6.93 | 6.74 | 0 | 0 | 0 |
| 29/03/2019 |
6.79
|
2,220 | 6.79 | 6.85 | 6.79 | 0 | 0 | 0 |
| 28/03/2019 |
6.79
|
2,120 | 6.43 | 6.85 | 6.63 | 0 | 0 | 0 |
| 27/03/2019 |
6.43
|
4,510 | 6.29 | 6.65 | 6.43 | 0 | 0 | 0 |
| 26/03/2019 |
6.29
|
3,250 | 6.57 | 6.57 | 6.29 | 0 | 0 | 0 |
| 25/03/2019 |
6.57
|
3,190 | 6.85 | 6.90 | 6.40 | 0 | 0 | 0 |
| 22/03/2019 |
6.85
|
350 | 6.96 | 6.96 | 6.85 | 0 | 0 | 0 |
| 21/03/2019 |
6.96
|
2,360 | 6.52 | 6.96 | 6.93 | 0 | 0 | 0 |
| 20/03/2019 |
6.52
|
1,790 | 6.90 | 6.90 | 6.52 | 0 | 0 | 0 |
| 19/03/2019 |
6.90
|
54,150 | 6.96 | 6.96 | 6.49 | 100 | 39,450 | -0.5 |
| 18/03/2019 |
6.96
|
3,730 | 7.04 | 7.24 | 6.96 | 230,000 | 420,550 | -2.4 |
| 15/03/2019 |
7.04
|
15,000 | 7.55 | 8.02 | 7.04 | 0 | 9,710 | -0.1 |
| 14/03/2019 |
7.55
|
4,440 | 7.07 | 7.55 | 7.24 | 150,000 | 151,950 | -0.0 |
| 13/03/2019 |
7.07
|
470 | 7.24 | 7.24 | 6.99 | 0 | 0 | 0 |
| 12/03/2019 |
7.24
|
530 | 7.24 | 7.24 | 6.96 | 0 | 0 | 0 |
| 11/03/2019 |
7.24
|
1,230 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
| 08/03/2019 |
7.24
|
250 | 7.46 | 7.46 | 7.24 | 0 | 0 | 0 |
| 07/03/2019 |
7.46
|
2,400 | 7.43 | 7.46 | 7.24 | 0 | 0 | 0 |
| 06/03/2019 |
7.43
|
1,840 | 7.24 | 7.43 | 7.27 | 0 | 0 | 0 |
| 05/03/2019 |
7.24
|
3,790 | 7.46 | 7.46 | 7.24 | 1,950 | 0 | 0.0 |
| 04/03/2019 |
7.46
|
240 | 7.46 | 7.46 | 7.35 | 0 | 0 | 0 |
| 01/03/2019 |
7.46
|
660 | 7.63 | 7.63 | 7.46 | 0 | 0 | 0 |
| 28/02/2019 |
7.63
|
1,030 | 7.52 | 7.63 | 7.41 | 0 | 0 | 0 |
| 27/02/2019 |
7.52
|
2,520 | 7.46 | 7.57 | 7.46 | 0 | 0 | 0 |
| 26/02/2019 |
7.46
|
2,610 | 7.49 | 7.63 | 7.35 | 0 | 0 | 0 |
| 25/02/2019 |
7.49
|
1,610 | 7.07 | 7.52 | 7.02 | 0 | 0 | 0 |
| 22/02/2019 |
7.07
|
9,050 | 7.24 | 7.24 | 7.02 | 0 | 7,910 | -0.1 |
| 21/02/2019 |
7.24
|
4,150 | 7.24 | 7.24 | 6.96 | 1,570 | 570 | 0.0 |
| 20/02/2019 |
7.24
|
6,180 | 7.10 | 7.46 | 6.93 | 1,500 | 10 | 0.0 |
| 19/02/2019 |
7.10
|
5,460 | 6.65 | 7.10 | 6.79 | 0 | 0 | 0 |
| 18/02/2019 |
6.65
|
13,480 | 6.40 | 6.65 | 6.40 | 0 | 0 | 0 |
| 15/02/2019 |
6.40
|
6,550 | 6.07 | 6.40 | 5.87 | 0 | 6,200 | -0.1 |
| 14/02/2019 |
6.07
|
3,220 | 6.35 | 6.35 | 6.07 | 0 | 400 | -0.0 |
| 13/02/2019 |
6.35
|
13,940 | 6.40 | 6.40 | 6.35 | 0 | 11,940 | -0.1 |
| 12/02/2019 |
6.40
|
5,280 | 6.82 | 6.82 | 6.35 | 100 | 3,170 | -0.0 |
| 11/02/2019 |
6.82
|
11,020 | 6.68 | 6.82 | 6.24 | 0 | 30 | -0.0 |
| 01/02/2019 |
6.68
|
1,580 | 6.68 | 6.96 | 6.68 | 0 | 1,560 | -0.0 |
| 31/01/2019 |
6.68
|
12,770 | 7.18 | 7.18 | 6.68 | 100 | 0 | 0.0 |
| 30/01/2019 |
7.18
|
5,090 | 7.18 | 7.52 | 7.18 | 0 | 0 | 0 |
| 29/01/2019 |
7.18
|
250 | 7.41 | 7.41 | 7.13 | 0 | 0 | 0 |
| 28/01/2019 |
7.41
|
850 | 7.52 | 7.52 | 7.41 | 0 | 0 | 0 |
| 25/01/2019 |
7.52
|
3,000 | 7.32 | 7.52 | 7.07 | 2,950 | 0 | 0.0 |
| 24/01/2019 |
7.32
|
80 | 7.02 | 7.32 | 7.02 | 60 | 0 | 0.0 |
| 23/01/2019 |
7.02
|
2,450 | 7.24 | 7.24 | 7.02 | 0 | 0 | 0 |
| 22/01/2019 |
7.24
|
6,150 | 7.35 | 7.52 | 7.24 | 0 | 0 | 0 |
| 21/01/2019 |
7.35
|
670 | 7.55 | 7.55 | 7.35 | 0 | 0 | 0 |
| 18/01/2019 |
7.55
|
13,160 | 7.27 | 7.55 | 7.02 | 3,050 | 0 | 0.0 |
| 17/01/2019 |
7.27
|
380 | 6.99 | 7.38 | 6.99 | 0 | 240 | -0.0 |
| 16/01/2019 |
6.99
|
3,350 | 7.18 | 7.21 | 6.96 | 0 | 0 | 0 |
| 15/01/2019 |
7.18
|
1,090 | 7.18 | 7.38 | 7.18 | 0 | 0 | 0 |
| 14/01/2019 |
7.18
|
4,790 | 7.46 | 7.46 | 7.18 | 0 | 0 | 0 |
| 11/01/2019 |
7.46
|
110 | 7.13 | 7.49 | 7.46 | 0 | 0 | 0 |
| 10/01/2019 |
7.13
|
3,050 | 7.46 | 7.52 | 7.02 | 0 | 0 | 0 |
| 09/01/2019 |
7.46
|
10 | 7.13 | 7.46 | 7.46 | 0 | 0 | 0 |
| 08/01/2019 |
7.13
|
37,220 | 7.63 | 7.63 | 7.10 | 0 | 0 | 0 |
| 07/01/2019 |
7.63
|
12,220 | 7.68 | 7.74 | 7.16 | 0 | 0 | 0 |
| 04/01/2019 |
7.68
|
5,960 | 7.96 | 7.96 | 7.52 | 100 | 0 | 0.0 |
| 03/01/2019 |
7.96
|
6,910 | 8.02 | 8.07 | 7.71 | 0 | 0 | 0 |
| 02/01/2019 |
8.02
|
2,100 | 8.35 | 8.35 | 8.02 | 0 | 0 | 0 |
| 28/12/2018 |
8.35
|
9,360 | 8.60 | 8.60 | 8.07 | 100 | 0 | 0.0 |
| 27/12/2018 |
8.60
|
10 | 8.19 | 8.60 | 8.60 | 0 | 0 | 0 |
| 26/12/2018 |
8.19
|
530 | 8.19 | 8.21 | 8.19 | 0 | 0 | 0 |
| 25/12/2018 |
8.19
|
4,930 | 8.24 | 8.24 | 8.13 | 2,700 | 0 | 0.0 |
| 24/12/2018 |
8.24
|
800 | 8.02 | 8.24 | 8.21 | 0 | 0 | 0 |
| 21/12/2018 |
8.02
|
1,690 | 8.21 | 8.21 | 7.96 | 630 | 660 | -0.0 |
| 20/12/2018 |
8.21
|
1,300 | 8.13 | 8.21 | 8.13 | 0 | 0 | 0 |
| 19/12/2018 |
8.13
|
4,110 | 8.30 | 8.46 | 8.13 | 500 | 0 | 0.0 |
| 18/12/2018 |
8.30
|
1,140 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 17/12/2018 |
8.30
|
1,690 | 8.13 | 8.41 | 8.13 | 0 | 0 | 0 |
| 14/12/2018 |
8.13
|
2,070 | 8.13 | 8.35 | 8.13 | 0 | 0 | 0 |
| 13/12/2018 |
8.13
|
250 | 8.32 | 8.32 | 8.13 | 0 | 0 | 0 |
| 12/12/2018 |
8.32
|
620 | 8.07 | 8.35 | 8.32 | 610 | 0 | 0.0 |
| 11/12/2018 |
8.07
|
3,530 | 8.13 | 8.13 | 8.07 | 0 | 2,530 | -0.0 |
| 10/12/2018 |
8.13
|
14,890 | 8.13 | 8.13 | 8.02 | 4,000 | 14,740 | -0.2 |
| 07/12/2018 |
8.13
|
28,320 | 8.19 | 8.60 | 8.13 | 4,500 | 20,440 | -0.2 |
| 06/12/2018 |
8.19
|
136,210 | 8.19 | 8.35 | 8.19 | 81,000 | 136,140 | -0.8 |
| 05/12/2018 |
8.19
|
37,460 | 8.27 | 8.27 | 8.19 | 19,000 | 30,160 | -0.2 |
| 04/12/2018 |
8.27
|
4,620 | 8.52 | 8.52 | 8.27 | 0 | 2,730 | -0.0 |
| 03/12/2018 |
8.52
|
5,430 | 8.52 | 8.83 | 8.35 | 0 | 5,430 | -0.1 |
| 30/11/2018 |
8.52
|
4,310 | 8.24 | 8.80 | 8.27 | 0 | 2,900 | -0.0 |
| 29/11/2018 |
8.24
|
12,170 | 8.52 | 8.63 | 8.07 | 0 | 11,470 | -0.2 |
| 28/11/2018 |
8.52
|
2,120 | 8.52 | 8.52 | 8.52 | 0 | 2,100 | -0.0 |
| 27/11/2018 |
8.52
|
14,730 | 8.60 | 8.60 | 8.52 | 0 | 12,230 | -0.2 |
| 26/11/2018 |
8.60
|
18,850 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 23/11/2018 |
8.60
|
32,360 | 8.60 | 8.88 | 8.35 | 300 | 28,100 | -0.4 |
| 22/11/2018 |
8.60
|
69,000 | 8.10 | 8.66 | 8.30 | 0 | 66,200 | -1.0 |
| 21/11/2018 |
8.10
|
130 | 8.07 | 8.10 | 8.07 | 0 | 20 | -0.0 |
| 20/11/2018 |
8.07
|
350 | 8.07 | 8.07 | 7.91 | 0 | 0 | 0 |
| 19/11/2018 |
8.07
|
47,690 | 8.10 | 8.10 | 8.07 | 0 | 47,450 | -0.7 |
| 16/11/2018 |
8.10
|
570 | 8.19 | 8.19 | 7.85 | 0 | 0 | 0 |
| 15/11/2018 |
8.19
|
4,670 | 8.24 | 8.24 | 8.19 | 0 | 4,650 | -0.1 |