| 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% | 56,200 | 3,500 | 0.0 |
7.40
7.80
7.70
|
|
2 tháng
(2025-10-06) |
-0.40 | -4.94% | 209,900 | 7,600 | 0.1 |
7.30
8.30
7.70
|
|
3 tháng
(2025-09-08) |
-2.50 | -24.51% | 1,481,300 | 5,700 | 0.0 |
7.30
11.70
7.70
|
|
6 tháng
(2025-06-09) |
-2.70 | -25.96% | 1,655,400 | 10,400 | 0.1 |
7.30
11.70
7.70
|
|
12 tháng
(2024-12-10) |
-4.10 | -34.75% | 2,216,456 | 9,300 | 0.1 |
7.30
14.50
7.70
|
|
24 tháng
(2023-12-18) |
-3.93 | -33.80% | 2,502,126 | -6,000 | -0.1 |
7.30
15
7.70
|
|
36 tháng
(2022-12-21) |
-4.73 | -38.03% | 2,899,086 | -4,200 | -0.1 |
7.30
15
7.70
|
|
60 tháng
(2020-12-31) |
-1.91 | -19.91% | 7,793,320 | -780,300 | -11.0 |
7.30
17.50
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/12/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 01/12/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 30/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 29/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 28/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 27/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 24/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 23/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 22/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 21/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 20/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 17/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 16/11/2017 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 15/11/2017 |
7.74
|
100 | 7.79 | 7.79 | 7.74 | 0 | 0 | 0 |
| 14/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 13/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 10/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 09/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 08/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 07/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 06/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 03/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 02/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 01/11/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 31/10/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 30/10/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 27/10/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 26/10/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 25/10/2017 |
7.79
|
200 | 8.39 | 8.39 | 7.79 | 0 | 0 | 0 |
| 24/10/2017 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 23/10/2017 |
8.39
|
7 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 20/10/2017 |
8.39
|
530 | 7.64 | 8.39 | 7.64 | 500 | 0 | 0.0 |
| 19/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 18/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 17/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 16/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 13/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 12/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 11/10/2017 |
7.64
|
37 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 10/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 09/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 06/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 05/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 04/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 03/10/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 02/10/2017 |
7.64
|
37 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 29/09/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 28/09/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 27/09/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 26/09/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 25/09/2017 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 22/09/2017 |
7.64
|
400 | 7.69 | 7.69 | 6.99 | 0 | 0 | 0 |
| 21/09/2017 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 20/09/2017 |
7.69
|
2,400 | 7.04 | 7.69 | 7.04 | 0 | 0 | 0 |
| 19/09/2017 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 18/09/2017 |
7.04
|
400 | 7.04 | 7.04 | 7.04 | 0 | 400 | -0.0 |
| 15/09/2017 |
7.04
|
3,400 | 7.79 | 7.79 | 7.04 | 0 | 3,400 | -0.0 |
| 14/09/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 13/09/2017 |
7.79
|
37 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 12/09/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 11/09/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 08/09/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 07/09/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 06/09/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 05/09/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 01/09/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 31/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 30/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 29/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 28/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 25/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 24/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 23/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 22/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 21/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 18/08/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 17/08/2017 |
7.79
|
100 | 7.69 | 7.79 | 7.79 | 0 | 0 | 0 |
| 16/08/2017 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 15/08/2017 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 14/08/2017 |
7.69
|
1,200 | 7.69 | 7.79 | 7.04 | 1,000 | 0 | 0.0 |
| 11/08/2017 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 10/08/2017 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 09/08/2017 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 08/08/2017 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 07/08/2017 |
7.69
|
200 | 7.69 | 7.69 | 7.04 | 0 | 0 | 0 |
| 04/08/2017 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 03/08/2017 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 02/08/2017 |
7.69
|
37 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 01/08/2017 |
7.69
|
0 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
| 31/07/2017 |
7.69
|
300 | 8.54 | 8.54 | 7.69 | 0 | 100 | -0.0 |
| 28/07/2017 |
8.54
|
200 | 7.79 | 8.54 | 7.04 | 0 | 100 | -0.0 |
| 27/07/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 26/07/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 25/07/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 24/07/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 21/07/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 20/07/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 19/07/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 18/07/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
| 17/07/2017 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |