| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
6.80 | 34% | 29,800 | 0 | 0 |
20
27.70
27.50
|
|
2 tháng
(2025-10-06) |
10.60 | 65.43% | 35,600 | 0 | 0 |
16.20
27.70
27.50
|
|
3 tháng
(2025-09-05) |
12.60 | 88.73% | 53,800 | 0 | 0 |
14.20
27.70
27.50
|
|
6 tháng
(2025-06-09) |
12.30 | 84.83% | 149,400 | 0 | 0 |
13.20
27.70
27.50
|
|
12 tháng
(2024-12-09) |
16.75 | 166.72% | 169,500 | 0 | 0 |
10.05
27.70
27.50
|
|
24 tháng
(2023-12-15) |
17.17 | 178.32% | 251,736 | 0 | 0 |
5.98
27.70
27.50
|
|
36 tháng
(2022-12-20) |
14.76 | 122.57% | 255,039 | 0 | 0 |
5.98
27.70
27.50
|
|
60 tháng
(2020-12-30) |
20.05 | 297.32% | 433,329 | 0 | 0 |
5.98
27.70
27.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2019 |
7.19
|
300 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 18/02/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 15/02/2019 |
7.19
|
301 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 14/02/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 13/02/2019 |
7.19
|
5,000 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 12/02/2019 |
7.19
|
8,200 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 11/02/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 01/02/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 31/01/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 30/01/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 29/01/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 28/01/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 25/01/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 24/01/2019 |
7.19
|
3,000 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 23/01/2019 |
7.19
|
25,200 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 22/01/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 21/01/2019 |
7.19
|
10 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 18/01/2019 |
7.19
|
12,700 | 7.25 | 7.25 | 7.19 | 0 | 0 | 0 |
| 17/01/2019 |
7.19
|
200 | 7.19 | 7.19 | 7.19 | 0 | 200 | -0.0 |
| 16/01/2019 |
7.19
|
1,000 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 15/01/2019 |
7.19
|
4,900 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 14/01/2019 |
7.19
|
7,200 | 7.19 | 7.19 | 7.19 | 200 | 0 | 0.0 |
| 11/01/2019 |
7.19
|
5,400 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 10/01/2019 |
7.12
|
200 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
| 09/01/2019 |
6.23
|
100 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 08/01/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 07/01/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 04/01/2019 |
7.19
|
5,000 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 03/01/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 02/01/2019 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 28/12/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 27/12/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 26/12/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 25/12/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 24/12/2018 |
7.19
|
100 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 21/12/2018 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 20/12/2018 |
7.19
|
900 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
| 19/12/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 18/12/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/12/2018 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 14/12/2018 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 100 | -0.0 |
| 13/12/2018 |
6.57
|
100 | 6.57 | 6.57 | 6.57 | 0 | 100 | -0.0 |
| 12/12/2018 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 11/12/2018 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 10/12/2018 |
7.19
|
3,000 | 7.32 | 7.46 | 7.19 | 0 | 0 | 0 |
| 07/12/2018 |
7.32
|
1,000 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
| 06/12/2018 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
| 05/12/2018 |
7.19
|
300 | 6.84 | 7.19 | 6.84 | 0 | 0 | 0 |
| 04/12/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 03/12/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 30/11/2018 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 29/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 28/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 27/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 26/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 23/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 22/11/2018 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 21/11/2018 |
6.84
|
100 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
| 20/11/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 19/11/2018 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 16/11/2018 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 100 | -0.0 |
| 15/11/2018 |
7.66
|
200 | 5.89 | 7.66 | 5.89 | 0 | 100 | -0.0 |
| 14/11/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 13/11/2018 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 12/11/2018 |
6.91
|
100 | 6.91 | 6.91 | 6.91 | 0 | 100 | -0.0 |
| 09/11/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 08/11/2018 |
7.66
|
600 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 07/11/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 06/11/2018 |
7.66
|
1,100 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 05/11/2018 |
7.66
|
500 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 02/11/2018 |
6.71
|
100 | 6.71 | 6.71 | 6.71 | 100 | 0 | 0.0 |
| 01/11/2018 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
| 31/10/2018 |
7.19
|
800 | 6.50 | 7.19 | 6.50 | 0 | 0 | 0 |
| 30/10/2018 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 100 | -0.0 |
| 29/10/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 26/10/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 25/10/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 24/10/2018 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 23/10/2018 |
7.39
|
100 | 7.39 | 7.39 | 7.39 | 0 | 100 | -0.0 |
| 22/10/2018 |
7.32
|
900 | 8.21 | 8.21 | 7.32 | 800 | 100 | 0.0 |
| 19/10/2018 |
8.28
|
100 | 8.28 | 8.28 | 8.28 | 0 | 0 | 0 |
| 18/10/2018 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 17/10/2018 |
7.66
|
1,000 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 16/10/2018 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 15/10/2018 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 100 | -0.0 |
| 12/10/2018 |
8.69
|
100 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 |
| 11/10/2018 |
7.53
|
5,800 | 8.76 | 8.76 | 7.53 | 700 | 0 | 0.0 |
| 10/10/2018 |
8.76
|
300 | 8.76 | 8.76 | 8.76 | 0 | 0 | 0 |
| 09/10/2018 |
8.07
|
100 | 8.07 | 8.07 | 8.07 | 0 | 100 | -0.0 |
| 08/10/2018 |
9.03
|
100 | 9.03 | 9.03 | 9.03 | 0 | 0 | 0 |
| 05/10/2018 |
7.94
|
4,100 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
| 04/10/2018 |
7.60
|
18,300 | 7.73 | 7.73 | 7.53 | 1,900 | 0 | 0.0 |
| 03/10/2018 |
7.80
|
4,000 | 7.94 | 7.94 | 7.53 | 1,900 | 0 | 0.0 |
| 02/10/2018 |
7.94
|
2,300 | 7.94 | 7.94 | 7.94 | 2,300 | 0 | 0.0 |
| 01/10/2018 |
7.94
|
48,000 | 8.01 | 8.21 | 7.80 | 10,000 | 0 | 0.1 |
| 28/09/2018 |
7.94
|
10,800 | 8.21 | 8.21 | 7.94 | 0 | 0 | 0 |
| 27/09/2018 |
7.87
|
3,809 | 7.94 | 7.94 | 7.87 | 3,000 | 0 | 0.0 |
| 26/09/2018 |
7.53
|
550 | 7.53 | 7.53 | 7.53 | 500 | 0 | 0.0 |
| 25/09/2018 |
7.66
|
4,530 | 7.46 | 7.66 | 7.46 | 0 | 0 | 0 |
| 24/09/2018 |
6.91
|
200 | 6.50 | 6.91 | 6.50 | 0 | 100 | -0.0 |