| 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% | 900 | 0 | 0 |
7.10
7.10
7.10
|
|
2 tháng
(2025-10-06) |
-0.90 | -11.25% | 7,300 | 0 | 0 |
7.10
8
7.10
|
|
3 tháng
(2025-09-08) |
-0.40 | -5.33% | 15,300 | 0 | 0 |
6.40
8
7.10
|
|
6 tháng
(2025-06-09) |
-0.60 | -7.79% | 245,200 | -4,200 | -0.0 |
6.40
11.80
7.10
|
|
12 tháng
(2024-12-10) |
-1.07 | -13.06% | 338,988 | -4,300 | -0.0 |
6.40
11.80
7.10
|
|
24 tháng
(2023-12-29) |
-0.98 | -12.08% | 864,779 | -4,300 | -0.0 |
6.17
13.88
7.10
|
|
36 tháng
(2022-12-21) |
-0.16 | -2.19% | 2,216,736 | -24,700 | -0.2 |
4.90
13.88
7.10
|
|
60 tháng
(2020-12-31) |
3.20 | 81.96% | 11,865,359 | -19,000 | -0.1 |
2.72
13.88
7.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2018 |
3.90
|
200 | 4.08 | 4.08 | 3.90 | 0 | 0 | 0 |
| 23/07/2018 |
4.08
|
0 | 4.17 | 4.08 | 4.08 | 0 | 0 | 0 |
| 20/07/2018 |
4.17
|
1,500 | 3.63 | 4.17 | 3.99 | 0 | 0 | 0 |
| 19/07/2018 |
3.63
|
600 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 |
| 18/07/2018 |
3.90
|
710 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 |
| 17/07/2018 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 16/07/2018 |
3.99
|
400 | 3.63 | 3.99 | 3.99 | 0 | 0 | 0 |
| 13/07/2018 |
3.63
|
39,800 | 3.36 | 3.63 | 3.54 | 0 | 0 | 0 |
| 12/07/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 11/07/2018 |
3.36
|
6,000 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 10/07/2018 |
3.36
|
80 | 3.72 | 3.72 | 3.36 | 0 | 0 | 0 |
| 09/07/2018 |
3.72
|
210 | 3.45 | 3.72 | 2.99 | 0 | 0 | 0 |
| 06/07/2018 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 05/07/2018 |
3.45
|
100 | 3.09 | 3.45 | 3.45 | 0 | 0 | 0 |
| 04/07/2018 |
3.09
|
610 | 3.36 | 3.36 | 3.09 | 0 | 0 | 0 |
| 03/07/2018 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 02/07/2018 |
3.36
|
39,400 | 3.54 | 3.54 | 3.36 | 0 | 0 | 0 |
| 29/06/2018 |
3.54
|
9,400 | 3.99 | 3.99 | 3.45 | 0 | 0 | 0 |
| 28/06/2018 |
3.99
|
100 | 3.63 | 3.99 | 3.99 | 0 | 0 | 0 |
| 27/06/2018 |
3.63
|
100 | 4.17 | 4.17 | 3.63 | 0 | 0 | 0 |
| 26/06/2018 |
4.17
|
4,110 | 3.81 | 4.17 | 4.08 | 0 | 0 | 0 |
| 25/06/2018 |
3.81
|
110 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 22/06/2018 |
3.81
|
716 | 3.27 | 3.81 | 2.99 | 0 | 0 | 0 |
| 21/06/2018 |
3.27
|
35,100 | 3.72 | 3.72 | 3.27 | 0 | 0 | 0 |
| 20/06/2018 |
3.72
|
35,700 | 4.36 | 4.36 | 3.72 | 0 | 0 | 0 |
| 19/06/2018 |
4.36
|
0 | 3.81 | 4.36 | 4.36 | 0 | 0 | 0 |
| 18/06/2018 |
3.81
|
27,200 | 4.45 | 5.08 | 3.81 | 0 | 0 | 0 |
| 15/06/2018 |
4.45
|
6,600 | 5.17 | 5.17 | 4.45 | 0 | 0 | 0 |
| 14/06/2018 |
5.17
|
6,600 | 5.99 | 5.99 | 5.17 | 0 | 0 | 0 |
| 13/06/2018 |
5.99
|
1,100 | 6.99 | 6.99 | 5.99 | 0 | 0 | 0 |
| 12/06/2018 |
6.99
|
100 | 6.62 | 6.99 | 6.99 | 0 | 0 | 0 |
| 11/06/2018 |
6.62
|
186,700 | 6.71 | 8.17 | 6.62 | 0 | 0 | 0 |
| 08/06/2018 |
6.71
|
1,180,460 | 6.71 | 7.71 | 6.71 | 0 | 0 | 0 |
| 07/06/2018 |
6.71
|
85,600 | 5.90 | 6.71 | 6.44 | 0 | 0 | 0 |
| 06/06/2018 |
5.90
|
137,800 | 5.35 | 5.90 | 5.72 | 0 | 0 | 0 |
| 05/06/2018 |
5.35
|
40,600 | 4.81 | 5.35 | 4.81 | 0 | 0 | 0 |
| 04/06/2018 |
4.81
|
29,000 | 4.72 | 4.81 | 4.63 | 0 | 0 | 0 |
| 01/06/2018 |
4.72
|
122,300 | 5.17 | 5.17 | 4.54 | 0 | 0 | 0 |
| 31/05/2018 |
5.17
|
22,400 | 5.08 | 5.17 | 4.45 | 0 | 0 | 0 |
| 30/05/2018 |
5.08
|
8,800 | 4.54 | 5.08 | 4.36 | 0 | 0 | 0 |
| 29/05/2018 |
4.54
|
23,000 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 28/05/2018 |
4.54
|
4,500 | 4.17 | 4.54 | 4.54 | 0 | 0 | 0 |
| 25/05/2018 |
4.17
|
17,400 | 4.63 | 5.17 | 4.08 | 0 | 0 | 0 |
| 24/05/2018 |
4.63
|
10,000 | 4.99 | 4.99 | 4.54 | 0 | 0 | 0 |
| 23/05/2018 |
4.99
|
9,300 | 4.36 | 4.99 | 4.08 | 0 | 0 | 0 |
| 22/05/2018 |
4.36
|
12,950 | 4.08 | 5.44 | 4.36 | 0 | 0 | 0 |
| 21/05/2018 |
4.08
|
5,800 | 4.72 | 5.26 | 4.08 | 0 | 0 | 0 |
| 18/05/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
| 17/05/2018 |
4.72
|
100 | 4.63 | 4.72 | 4.72 | 0 | 0 | 0 |
| 16/05/2018 |
4.63
|
28,000 | 5.63 | 6.26 | 4.63 | 0 | 0 | 0 |
| 15/05/2018 |
5.63
|
14,510 | 4.90 | 5.63 | 4.81 | 0 | 0 | 0 |
| 14/05/2018 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/05/2018 |
4.90
|
3,000 | 4.99 | 4.99 | 4.90 | 0 | 0 | 0 |
| 10/05/2018 |
4.99
|
3,500 | 5.17 | 5.90 | 4.99 | 0 | 0 | 0 |
| 09/05/2018 |
5.17
|
3,010 | 4.90 | 5.81 | 5.17 | 0 | 0 | 0 |
| 08/05/2018 |
4.90
|
2,100 | 5.26 | 5.54 | 4.90 | 0 | 0 | 0 |
| 07/05/2018 |
5.26
|
7,161 | 5.44 | 5.44 | 4.63 | 0 | 0 | 0 |
| 04/05/2018 |
5.44
|
100 | 5.63 | 5.63 | 5.44 | 0 | 0 | 0 |
| 03/05/2018 |
5.63
|
300 | 5.81 | 6.62 | 4.99 | 0 | 0 | 0 |
| 02/05/2018 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 27/04/2018 |
5.81
|
0 | 5.99 | 5.81 | 5.81 | 0 | 0 | 0 |
| 26/04/2018 |
5.99
|
2,300 | 5.26 | 5.99 | 5.63 | 0 | 0 | 0 |
| 24/04/2018 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 23/04/2018 |
5.26
|
500 | 5.17 | 5.26 | 5.26 | 0 | 0 | 0 |
| 20/04/2018 |
5.17
|
4,800 | 4.63 | 5.26 | 3.99 | 0 | 0 | 0 |
| 19/04/2018 |
4.63
|
510 | 4.08 | 4.63 | 4.63 | 0 | 0 | 0 |
| 18/04/2018 |
4.08
|
10 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 17/04/2018 |
4.08
|
10 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 16/04/2018 |
4.08
|
20 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 13/04/2018 |
4.08
|
55 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 12/04/2018 |
4.08
|
10 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 11/04/2018 |
4.08
|
2,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 10/04/2018 |
4.08
|
1,020 | 4.72 | 4.72 | 4.08 | 0 | 0 | 0 |
| 09/04/2018 |
4.72
|
10 | 4.99 | 4.99 | 4.72 | 0 | 0 | 0 |
| 06/04/2018 |
4.99
|
18,900 | 4.36 | 4.99 | 4.36 | 0 | 0 | 0 |
| 05/04/2018 |
4.36
|
1,300 | 4.08 | 4.36 | 4.36 | 0 | 0 | 0 |
| 04/04/2018 |
4.08
|
29,500 | 3.63 | 4.08 | 3.72 | 0 | 0 | 0 |
| 03/04/2018 |
3.63
|
0 | 3.72 | 3.63 | 3.63 | 0 | 0 | 0 |
| 02/04/2018 |
3.72
|
700 | 3.63 | 3.72 | 3.63 | 0 | 0 | 0 |
| 30/03/2018 |
3.63
|
1,800 | 4.08 | 4.08 | 3.63 | 0 | 0 | 0 |
| 29/03/2018 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 28/03/2018 |
4.08
|
1,505 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 27/03/2018 |
4.08
|
31,000 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 26/03/2018 |
4.17
|
19,500 | 3.81 | 4.17 | 3.81 | 0 | 0 | 0 |
| 23/03/2018 |
3.81
|
3,130 | 3.99 | 4.54 | 3.81 | 0 | 0 | 0 |
| 22/03/2018 |
3.99
|
6,700 | 4.08 | 4.08 | 3.90 | 0 | 0 | 0 |
| 21/03/2018 |
4.08
|
4,155 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
| 20/03/2018 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 19/03/2018 |
4.17
|
100 | 3.81 | 4.17 | 4.17 | 0 | 0 | 0 |
| 16/03/2018 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
| 15/03/2018 |
3.81
|
3,700 | 3.72 | 3.81 | 3.63 | 0 | 0 | 0 |
| 14/03/2018 |
3.72
|
4,100 | 3.45 | 3.72 | 3.45 | 0 | 0 | 0 |
| 13/03/2018 |
3.45
|
1,000 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 12/03/2018 |
3.45
|
2,800 | 3.18 | 3.54 | 3.45 | 0 | 0 | 0 |
| 09/03/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 08/03/2018 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 07/03/2018 |
3.18
|
2,700 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 06/03/2018 |
3.18
|
2,080 | 3.45 | 3.45 | 3.18 | 0 | 0 | 0 |
| 05/03/2018 |
3.45
|
8,210 | 3.18 | 3.45 | 2.99 | 0 | 0 | 0 |
| 02/03/2018 |
3.18
|
400 | 2.99 | 3.18 | 2.99 | 0 | 0 | 0 |