| 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) |
-0.10 | -1.18% | 900 | -100 | -0.0 |
8.40
8.50
8.40
|
|
2 tháng
(2025-10-06) |
1 | 13.51% | 207,200 | 183,700 | 1.5 |
7.40
8.50
8.40
|
|
3 tháng
(2025-09-08) |
1.20 | 16.67% | 208,200 | 183,700 | 1.5 |
7
8.50
8.40
|
|
6 tháng
(2025-06-09) |
2.40 | 40% | 246,700 | 183,700 | 1.5 |
6
8.50
8.40
|
|
12 tháng
(2024-12-10) |
2.40 | 40% | 338,233 | 183,700 | 1.5 |
5.70
8.50
8.40
|
|
24 tháng
(2023-12-18) |
2.40 | 40% | 652,603 | 183,700 | 1.5 |
4.70
8.50
8.40
|
|
36 tháng
(2022-12-21) |
-1.20 | -12.50% | 959,968 | 182,700 | 1.5 |
4.70
9.60
8.40
|
|
60 tháng
(2020-12-31) |
3.30 | 64.71% | 1,559,954 | 183,800 | 1.5 |
3.60
10.20
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/09/2022 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/09/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 21/09/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 20/09/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 19/09/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 16/09/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 15/09/2022 |
7.90
|
400 | 7.90 | 7.90 | 6 | 0 | 0 | 0 |
| 14/09/2022 |
7
|
2 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/09/2022 |
7
|
1,300 | 7 | 7 | 7 | 0 | 0 | 0 |
| 12/09/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/09/2022 |
7
|
800 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/09/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 07/09/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 06/09/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 05/09/2022 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 31/08/2022 |
7.40
|
200 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 30/08/2022 |
7.40
|
300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 29/08/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 26/08/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 25/08/2022 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
| 24/08/2022 |
8.40
|
300 | 10 | 10 | 7.50 | 0 | 0 | 0 |
| 23/08/2022 |
8.80
|
0 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 22/08/2022 |
8.80
|
100 | 8.80 | 8.80 | 8.80 | 0 | 0 | 0 |
| 19/08/2022 |
7.80
|
800 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/08/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 17/08/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 16/08/2022 |
9.10
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 15/08/2022 |
9.10
|
200 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 12/08/2022 |
9.10
|
100 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 11/08/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 10/08/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/08/2022 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 08/08/2022 |
8
|
100 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/08/2022 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 04/08/2022 |
7.20
|
300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 03/08/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 02/08/2022 |
7.30
|
300 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 01/08/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 29/07/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 28/07/2022 |
7
|
7,400 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 27/07/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 26/07/2022 |
7
|
1 | 7 | 7 | 7 | 0 | 0 | 0 |
| 25/07/2022 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/07/2022 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 21/07/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 20/07/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 19/07/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 18/07/2022 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 15/07/2022 |
7
|
200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 14/07/2022 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 13/07/2022 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 12/07/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 11/07/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 08/07/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 07/07/2022 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 06/07/2022 |
7.70
|
200 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 05/07/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 04/07/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 01/07/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 30/06/2022 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 29/06/2022 |
8.40
|
200 | 7.30 | 8.40 | 7.30 | 0 | 0 | 0 |
| 28/06/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 27/06/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/06/2022 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 23/06/2022 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 22/06/2022 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 21/06/2022 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 20/06/2022 |
7.30
|
1,111 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 17/06/2022 |
8.50
|
100 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 16/06/2022 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 15/06/2022 |
7.70
|
100 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 14/06/2022 |
8.10
|
10 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 13/06/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 10/06/2022 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 09/06/2022 |
7.80
|
250 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
| 08/06/2022 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/06/2022 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 06/06/2022 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 03/06/2022 |
8.70
|
300 | 6.60 | 8.70 | 6.60 | 0 | 0 | 0 |
| 02/06/2022 |
7.70
|
1,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 01/06/2022 |
8.70
|
897 | 11.40 | 11.40 | 8.70 | 0 | 0 | 0 |
| 31/05/2022 |
10.20
|
1 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 30/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 27/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 26/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 25/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 24/05/2022 |
10.20
|
15 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 23/05/2022 |
10.20
|
1 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 20/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 19/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 18/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 17/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 16/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 13/05/2022 |
10.20
|
0 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 12/05/2022 |
10.20
|
167 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
| 11/05/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 10/05/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 09/05/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 06/05/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
| 05/05/2022 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |