| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-2.40 | -10.91% | 6,400 | 0 | 0 |
19.60
24.10
19.60
|
|
2 tháng
(2025-10-17) |
-2.40 | -10.91% | 6,400 | 0 | 0 |
19.60
24.10
19.60
|
|
3 tháng
(2025-09-17) |
-2.90 | -12.89% | 18,800 | 0 | 0 |
19.60
26.50
19.60
|
|
6 tháng
(2025-06-19) |
-9.60 | -32.88% | 25,900 | 0 | 0 |
19.60
29.20
19.60
|
|
12 tháng
(2024-12-23) |
-9.60 | -32.88% | 63,937 | 0 | 0 |
19.60
29.20
19.60
|
|
24 tháng
(2023-12-27) |
0.13 | 0.69% | 81,968 | 5,200 | 0.1 |
19.08
39.81
19.60
|
|
36 tháng
(2023-01-03) |
-3.69 | -15.84% | 97,102 | 9,800 | 0.2 |
15.38
39.81
19.60
|
|
60 tháng
(2021-01-11) |
10.55 | 116.58% | 858,782 | 184,900 | 2.6 |
6.88
39.81
19.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 21/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 20/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 19/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 16/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 15/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 14/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 13/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 12/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 09/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 08/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 07/07/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 06/07/2021 |
7.78
|
1,000 | 7.85 | 7.85 | 7.78 | 0 | 0 | 0 |
| 05/07/2021 |
7.85
|
100 | 8.08 | 8.08 | 7.85 | 0 | 0 | 0 |
| 02/07/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 01/07/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 30/06/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 29/06/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 28/06/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 25/06/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 24/06/2021 |
8.08
|
1,600 | 8.75 | 8.75 | 7.93 | 0 | 0 | 0 |
| 23/06/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 22/06/2021 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 |
| 21/06/2021 |
8.75
|
3,100 | 8.23 | 8.75 | 7.40 | 0 | 0 | 0 |
| 18/06/2021 |
8.23
|
400 | 8.38 | 8.38 | 8.23 | 0 | 0 | 0 |
| 17/06/2021 |
8.38
|
200 | 8.53 | 8.53 | 8.38 | 0 | 0 | 0 |
| 16/06/2021 |
8.53
|
3,100 | 8.30 | 8.53 | 8.45 | 0 | 0 | 0 |
| 15/06/2021 |
8.30
|
600 | 7.78 | 8.30 | 7.78 | 0 | 0 | 0 |
| 14/06/2021 |
7.78
|
4,000 | 8.15 | 8.15 | 7.78 | 0 | 0 | 0 |
| 11/06/2021 |
8.15
|
200 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 10/06/2021 |
8.15
|
600 | 7.78 | 8.53 | 8.15 | 0 | 0 | 0 |
| 09/06/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 08/06/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 07/06/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 04/06/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 03/06/2021 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 02/06/2021 |
7.78
|
400 | 7.25 | 7.78 | 7.78 | 0 | 0 | 0 |
| 01/06/2021 |
7.25
|
1,600 | 7.85 | 7.85 | 7.25 | 0 | 0 | 0 |
| 31/05/2021 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 28/05/2021 |
7.85
|
4,500 | 8.38 | 8.38 | 7.55 | 0 | 0 | 0 |
| 27/05/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 26/05/2021 |
8.38
|
200 | 8.53 | 8.53 | 7.70 | 0 | 0 | 0 |
| 25/05/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 24/05/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 21/05/2021 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
| 20/05/2021 |
8.53
|
3,200 | 8.90 | 8.90 | 8.08 | 0 | 0 | 0 |
| 19/05/2021 |
8.90
|
100 | 8.15 | 8.90 | 8.90 | 0 | 0 | 0 |
| 18/05/2021 |
8.15
|
0 | 8.15 | 8.15 | 8.15 | 0 | 0 | 0 |
| 17/05/2021 |
8.15
|
500 | 8.30 | 8.30 | 7.48 | 0 | 0 | 0 |
| 14/05/2021 |
8.30
|
100 | 8.08 | 8.30 | 8.30 | 0 | 0 | 0 |
| 13/05/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 12/05/2021 |
8.08
|
2,200 | 7.85 | 8.08 | 7.48 | 0 | 0 | 0 |
| 11/05/2021 |
7.85
|
1,100 | 7.85 | 7.85 | 7.78 | 0 | 0 | 0 |
| 10/05/2021 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 07/05/2021 |
7.85
|
2,800 | 8.45 | 8.45 | 7.85 | 0 | 0 | 0 |
| 06/05/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 05/05/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 04/05/2021 |
8.45
|
0 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 29/04/2021 |
8.45
|
100 | 8.00 | 8.45 | 8.45 | 0 | 0 | 0 |
| 28/04/2021 |
8.00
|
1,000 | 8.08 | 8.08 | 8.00 | 0 | 0 | 0 |
| 27/04/2021 |
8.08
|
1,100 | 8.23 | 8.23 | 8.08 | 0 | 0 | 0 |
| 26/04/2021 |
8.23
|
1,000 | 8.23 | 8.23 | 7.85 | 0 | 0 | 0 |
| 23/04/2021 |
8.23
|
100 | 7.63 | 8.23 | 8.23 | 0 | 0 | 0 |
| 22/04/2021 |
7.63
|
7,700 | 8.38 | 9.20 | 7.63 | 0 | 0 | 0 |
| 20/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 19/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 16/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 15/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 14/04/2021 |
8.38
|
9,600 | 8.38 | 8.38 | 7.63 | 0 | 0 | 0 |
| 13/04/2021 |
8.38
|
1,500 | 8.45 | 8.45 | 8.23 | 300 | 0 | 0.0 |
| 12/04/2021 |
8.45
|
900 | 8.38 | 8.60 | 8.45 | 0 | 0 | 0 |
| 09/04/2021 |
8.38
|
11,600 | 8.23 | 8.68 | 7.85 | 0 | 0 | 0 |
| 08/04/2021 |
8.23
|
1,100 | 8.30 | 8.30 | 7.55 | 0 | 0 | 0 |
| 07/04/2021 |
8.30
|
9,500 | 8.83 | 8.83 | 8.23 | 0 | 0 | 0 |
| 06/04/2021 |
8.83
|
100 | 8.38 | 8.83 | 8.83 | 0 | 0 | 0 |
| 05/04/2021 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 02/04/2021 |
8.38
|
200 | 8.38 | 8.38 | 7.63 | 0 | 0 | 0 |
| 01/04/2021 |
8.38
|
3,000 | 8.08 | 8.38 | 7.93 | 0 | 0 | 0 |
| 31/03/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 30/03/2021 |
8.08
|
100 | 7.48 | 8.08 | 8.08 | 0 | 0 | 0 |
| 29/03/2021 |
7.48
|
400 | 8.23 | 8.23 | 7.48 | 0 | 0 | 0 |
| 26/03/2021 |
8.23
|
200 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 |
| 25/03/2021 |
8.23
|
14,000 | 8.15 | 8.23 | 7.48 | 3,000 | 0 | 0.0 |
| 24/03/2021 |
8.15
|
400 | 8.08 | 8.15 | 7.85 | 0 | 0 | 0 |
| 23/03/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 22/03/2021 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 |
| 19/03/2021 |
8.08
|
8,400 | 8.68 | 8.68 | 8.08 | 0 | 0 | 0 |
| 18/03/2021 |
8.68
|
0 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 17/03/2021 |
8.68
|
1,000 | 8.68 | 8.68 | 8.68 | 0 | 0 | 0 |
| 16/03/2021 |
8.68
|
100 | 7.93 | 8.68 | 8.68 | 0 | 0 | 0 |
| 15/03/2021 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 12/03/2021 |
7.93
|
13,100 | 7.25 | 7.93 | 7.48 | 0 | 0 | 0 |
| 11/03/2021 |
7.25
|
2,800 | 7.18 | 7.25 | 7.25 | 0 | 0 | 0 |
| 10/03/2021 |
7.18
|
100 | 7.48 | 7.48 | 7.18 | 0 | 0 | 0 |
| 09/03/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 08/03/2021 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
| 05/03/2021 |
7.48
|
1,100 | 7.11 | 7.48 | 7.11 | 0 | 0 | 0 |
| 04/03/2021 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 03/03/2021 |
7.11
|
600 | 6.88 | 7.55 | 7.11 | 0 | 0 | 0 |
| 02/03/2021 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |