| 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) |
0.40 | 5.26% | 10,800 | 0 | 0 |
7.60
8
7.90
|
|
2 tháng
(2025-10-06) |
0.30 | 3.90% | 15,700 | 0 | 0 |
7
8
7.90
|
|
3 tháng
(2025-09-08) |
0.10 | 1.27% | 28,900 | 0 | 0 |
7
8
7.90
|
|
6 tháng
(2025-06-09) |
0.50 | 6.67% | 54,600 | 0 | 0 |
7
8.20
7.90
|
|
12 tháng
(2024-12-10) |
0.29 | 3.81% | 137,107 | -12,300 | -0.1 |
6.77
8.27
7.90
|
|
24 tháng
(2023-12-18) |
0.08 | 1.04% | 322,928 | -11,782 | -0.0 |
6.77
9.12
7.90
|
|
36 tháng
(2022-12-21) |
-2.23 | -21.83% | 492,120 | -6,986 | 0.0 |
6.77
10.92
7.90
|
|
60 tháng
(2020-12-31) |
-3.30 | -29.19% | 2,736,993 | 101,164 | 1.8 |
6.77
14.10
7.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/12/2023 |
8.18
|
100 | 8.09 | 8.18 | 8.18 | 0 | 0 | 0 |
| 30/11/2023 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 29/11/2023 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 28/11/2023 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 27/11/2023 |
8.09
|
100 | 7.92 | 8.09 | 8.09 | 0 | 0 | 0 |
| 24/11/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 23/11/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 22/11/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 21/11/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 20/11/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 17/11/2023 |
7.92
|
4,000 | 8.09 | 8.09 | 7.92 | 0 | 0 | 0 |
| 16/11/2023 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 15/11/2023 |
8.09
|
400 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
| 14/11/2023 |
8.18
|
1,100 | 8.09 | 8.18 | 8.18 | 0 | 0 | 0 |
| 13/11/2023 |
8.09
|
100 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 10/11/2023 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 09/11/2023 |
8.09
|
200 | 8.18 | 8.18 | 8.09 | 0 | 0 | 0 |
| 08/11/2023 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 07/11/2023 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 06/11/2023 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 03/11/2023 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
| 02/11/2023 |
8.18
|
100 | 7.74 | 8.18 | 8.18 | 0 | 0 | 0 |
| 01/11/2023 |
7.74
|
200 | 7.57 | 7.74 | 7.74 | 0 | 0 | 0 |
| 31/10/2023 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 30/10/2023 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 27/10/2023 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 26/10/2023 |
7.57
|
1,500 | 7.92 | 7.92 | 7.57 | 0 | 0 | 0 |
| 25/10/2023 |
7.92
|
1,500 | 8.09 | 8.09 | 7.92 | 0 | 0 | 0 |
| 24/10/2023 |
8.09
|
1,200 | 7.83 | 8.09 | 8.09 | 0 | 0 | 0 |
| 23/10/2023 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 20/10/2023 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 19/10/2023 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 18/10/2023 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 17/10/2023 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 16/10/2023 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 13/10/2023 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 12/10/2023 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 11/10/2023 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 10/10/2023 |
7.83
|
500 | 7.92 | 7.92 | 7.83 | 0 | 0 | 0 |
| 09/10/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 06/10/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 05/10/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 04/10/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 03/10/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 02/10/2023 |
7.92
|
100 | 7.92 | 7.92 | 7.92 | 100 | 0 | 0.0 |
| 29/09/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 28/09/2023 |
7.92
|
200 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 27/09/2023 |
7.92
|
200 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 26/09/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 25/09/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 22/09/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 21/09/2023 |
7.92
|
6,500 | 8.09 | 8.09 | 7.92 | 0 | 0 | 0 |
| 20/09/2023 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 19/09/2023 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 18/09/2023 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 15/09/2023 |
8.09
|
1,200 | 7.92 | 8.27 | 8.09 | 0 | 0 | 0 |
| 14/09/2023 |
7.92
|
300 | 8.01 | 8.01 | 7.92 | 0 | 0 | 0 |
| 13/09/2023 |
8.01
|
1,000 | 8.09 | 8.09 | 8.01 | 0 | 0 | 0 |
| 12/09/2023 |
8.09
|
900 | 8.01 | 8.09 | 8.09 | 0 | 0 | 0 |
| 11/09/2023 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 08/09/2023 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 07/09/2023 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 06/09/2023 |
8.01
|
400 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 05/09/2023 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 31/08/2023 |
8.01
|
0 | 8.01 | 8.01 | 8.01 | 0 | 0 | 0 |
| 30/08/2023 |
8.01
|
200 | 7.92 | 8.01 | 8.01 | 0 | 0 | 0 |
| 29/08/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 28/08/2023 |
7.92
|
300 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 25/08/2023 |
7.92
|
500 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 24/08/2023 |
7.92
|
1,000 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 23/08/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 22/08/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 21/08/2023 |
7.92
|
2,200 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 18/08/2023 |
7.92
|
600 | 8.09 | 8.09 | 7.92 | 0 | 0 | 0 |
| 17/08/2023 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 16/08/2023 |
8.09
|
600 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 15/08/2023 |
8.09
|
1,600 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 14/08/2023 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 11/08/2023 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 10/08/2023 |
8.09
|
4,000 | 8.09 | 8.18 | 8.09 | 0 | 4 | -0.0 |
| 09/08/2023 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
| 08/08/2023 |
8.09
|
3,500 | 7.92 | 8.09 | 8.01 | 0 | 0 | 0 |
| 07/08/2023 |
7.92
|
1,000 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 04/08/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 03/08/2023 |
7.92
|
300 | 7.83 | 7.92 | 7.92 | 0 | 0 | 0 |
| 02/08/2023 |
7.83
|
500 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 01/08/2023 |
7.83
|
300 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 31/07/2023 |
7.83
|
5,000 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 28/07/2023 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 27/07/2023 |
7.83
|
0 | 7.83 | 7.83 | 7.83 | 0 | 0 | 0 |
| 26/07/2023 |
7.83
|
600 | 7.92 | 7.92 | 7.83 | 0 | 0 | 0 |
| 25/07/2023 |
7.92
|
4,200 | 7.92 | 7.92 | 7.83 | 0 | 0 | 0 |
| 24/07/2023 |
7.92
|
1,100 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 21/07/2023 |
7.92
|
1,200 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 20/07/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 19/07/2023 |
7.92
|
7,400 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 18/07/2023 |
7.92
|
18,700 | 7.92 | 7.92 | 7.92 | 1,400 | 0 | 0.0 |
| 17/07/2023 |
7.92
|
0 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 14/07/2023 |
7.92
|
500 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 13/07/2023 |
7.92
|
300 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |