| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-07-07) |
0.40 | 2.50% | 20,700 | 0 | 0 |
16
18
16.90
|
|
2 tháng
(2025-06-05) |
0.20 | 1.23% | 32,600 | 0 | 0 |
14.80
18
16.90
|
|
3 tháng
(2025-05-06) |
-0.50 | -2.96% | 60,400 | 0 | 0 |
14.80
18
16.90
|
|
6 tháng
(2025-02-05) |
-2.80 | -14.58% | 107,532 | 0 | 0 |
14.80
19.90
16.90
|
|
12 tháng
(2024-08-09) |
-3.26 | -16.60% | 133,711 | 0 | 0 |
14.80
21.11
16.90
|
|
24 tháng
(2023-08-15) |
-5.01 | -23.41% | 292,569 | 200 | 0.0 |
14.80
22.40
16.90
|
|
36 tháng
(2022-08-22) |
-7.81 | -32.25% | 1,166,903 | -168,900 | -4.9 |
14.80
25.98
16.90
|
|
60 tháng
(2020-08-31) |
0.83 | 5.32% | 6,442,129 | 16,300 | 3.2 |
14.80
33.64
16.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/03/2019 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 08/03/2019 |
7.71
|
1,600 | 7.71 | 7.71 | 7.71 | 0 | 1,600 | -0.0 |
| 07/03/2019 |
7.71
|
2,800 | 7.65 | 7.71 | 7.65 | 0 | 1,800 | -0.0 |
| 06/03/2019 |
7.65
|
3,300 | 7.65 | 7.65 | 7.54 | 0 | 1,500 | -0.0 |
| 05/03/2019 |
7.65
|
4,300 | 7.37 | 7.65 | 7.37 | 0 | 2,800 | -0.0 |
| 04/03/2019 |
7.65
|
3,800 | 7.54 | 7.65 | 7.37 | 0 | 1,000 | -0.0 |
| 01/03/2019 |
7.77
|
1,800 | 7.37 | 7.77 | 7.37 | 0 | 1,000 | -0.0 |
| 28/02/2019 |
7.60
|
700 | 7.82 | 7.82 | 7.60 | 100 | 100 | 0 |
| 27/02/2019 |
7.43
|
3,000 | 6.98 | 7.43 | 6.98 | 0 | 2,900 | -0.0 |
| 26/02/2019 |
7.82
|
2,900 | 6.92 | 7.82 | 6.92 | 0 | 100 | -0.0 |
| 25/02/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 22/02/2019 |
7.88
|
41,500 | 7.94 | 7.94 | 7.60 | 0 | 21,500 | -0.3 |
| 21/02/2019 |
7.99
|
200 | 8.10 | 8.10 | 7.99 | 100 | 100 | 0 |
| 20/02/2019 |
7.88
|
1,100 | 7.88 | 7.88 | 7.88 | 0 | 1,100 | -0.0 |
| 19/02/2019 |
7.77
|
1,100 | 8.10 | 8.10 | 7.77 | 100 | 0 | 0.0 |
| 18/02/2019 |
7.77
|
800 | 7.77 | 7.77 | 7.77 | 0 | 800 | -0.0 |
| 15/02/2019 |
7.77
|
800 | 6.81 | 7.77 | 6.81 | 0 | 0 | 0 |
| 14/02/2019 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 13/02/2019 |
7.77
|
200 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 12/02/2019 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 100 | 0 | 0.0 |
| 11/02/2019 |
7.37
|
700 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 01/02/2019 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 100 | 0 | 0.0 |
| 31/01/2019 |
7.54
|
400 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 30/01/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 29/01/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 28/01/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 25/01/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 100 | 0 | 0.0 |
| 24/01/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 23/01/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 22/01/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 21/01/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 18/01/2019 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 17/01/2019 |
7.54
|
300 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 16/01/2019 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 100 | 0 | 0.0 |
| 15/01/2019 |
7.49
|
400 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 14/01/2019 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 11/01/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 100 | 0 | 0.0 |
| 10/01/2019 |
7.54
|
500 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 09/01/2019 |
7.54
|
8,000 | 7.88 | 7.88 | 7.54 | 0 | 0 | 0 |
| 08/01/2019 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 0 | 100 | -0.0 |
| 07/01/2019 |
7.20
|
700 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 04/01/2019 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 100 | 0 | 0.0 |
| 03/01/2019 |
7.60
|
100 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 02/01/2019 |
7.60
|
400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
| 28/12/2018 |
7.99
|
100 | 7.99 | 7.99 | 7.99 | 100 | 0 | 0.0 |
| 27/12/2018 |
7.20
|
500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 26/12/2018 |
7.04
|
700 | 7.82 | 7.82 | 7.04 | 100 | 0 | 0.0 |
| 25/12/2018 |
6.81
|
1,700 | 7.82 | 7.82 | 6.81 | 0 | 0 | 0 |
| 24/12/2018 |
7.82
|
300 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
| 21/12/2018 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 100 | 0 | 0.0 |
| 20/12/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 19/12/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 18/12/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 17/12/2018 |
7.88
|
1,000 | 7.88 | 7.88 | 7.88 | 1,000 | 400 | 0.0 |
| 14/12/2018 |
7.88
|
1,000 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 13/12/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 12/12/2018 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 11/12/2018 |
8.05
|
200 | 6.87 | 8.05 | 6.87 | 0 | 100 | -0.0 |
| 10/12/2018 |
8.05
|
100 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 07/12/2018 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 06/12/2018 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 100 | 0 | 0.0 |
| 05/12/2018 |
7.65
|
300 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 04/12/2018 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 03/12/2018 |
7.88
|
400 | 7.37 | 8.10 | 7.37 | 0 | 100 | -0.0 |
| 30/11/2018 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 100 | 0 | 0.0 |
| 29/11/2018 |
8.16
|
200 | 7.09 | 8.16 | 7.09 | 0 | 100 | -0.0 |
| 28/11/2018 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 27/11/2018 |
7.43
|
200 | 7.43 | 7.43 | 7.43 | 200 | 0 | 0.0 |
| 26/11/2018 |
8.16
|
300 | 7.09 | 8.16 | 7.09 | 0 | 100 | -0.0 |
| 23/11/2018 |
8.16
|
300 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
| 22/11/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 21/11/2018 |
8.16
|
400 | 8.22 | 8.22 | 8.16 | 100 | 0 | 0.0 |
| 20/11/2018 |
7.26
|
1,100 | 7.15 | 7.26 | 7.15 | 0 | 100 | -0.0 |
| 19/11/2018 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 100 | 0 | 0.0 |
| 16/11/2018 |
7.43
|
600 | 7.88 | 7.88 | 7.43 | 100 | 0 | 0.0 |
| 15/11/2018 |
7.04
|
3,100 | 6.92 | 7.04 | 6.92 | 0 | 100 | -0.0 |
| 14/11/2018 |
8.33
|
400 | 8.05 | 8.33 | 8.05 | 400 | 0 | 0.0 |
| 13/11/2018 |
8.05
|
1,800 | 8.05 | 8.16 | 8.05 | 1,500 | 0 | 0.0 |
| 12/11/2018 |
8.05
|
2,500 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 09/11/2018 |
7.99
|
500 | 7.99 | 7.99 | 7.99 | 500 | 0 | 0.0 |
| 08/11/2018 |
7.99
|
300 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 07/11/2018 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 06/11/2018 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 100 | 0 | 0.0 |
| 05/11/2018 |
7.88
|
1,700 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 02/11/2018 |
8.16
|
100 | 8.16 | 8.16 | 8.16 | 100 | 0 | 0.0 |
| 01/11/2018 |
8.16
|
1,600 | 7.82 | 8.16 | 7.82 | 1,100 | 0 | 0.0 |
| 31/10/2018 |
7.82
|
600 | 8.16 | 8.16 | 7.82 | 100 | 0 | 0.0 |
| 30/10/2018 |
8.27
|
600 | 7.77 | 8.27 | 7.77 | 0 | 0 | 0 |
| 29/10/2018 |
8.22
|
500 | 7.77 | 8.22 | 7.77 | 400 | 0 | 0.0 |
| 26/10/2018 |
7.77
|
500 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 25/10/2018 |
8.16
|
1,600 | 7.65 | 8.16 | 7.65 | 0 | 0 | 0 |
| 24/10/2018 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 23/10/2018 |
8.05
|
1,300 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 22/10/2018 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 19/10/2018 |
7.99
|
0 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 18/10/2018 |
7.99
|
1,300 | 7.99 | 7.99 | 7.99 | 0 | 0 | 0 |
| 17/10/2018 |
8.16
|
1,000 | 8.16 | 8.16 | 8.16 | 1,000 | 0 | 0.0 |
| 16/10/2018 |
8.16
|
2,600 | 7.94 | 8.16 | 7.94 | 0 | 0 | 0 |
| 15/10/2018 |
8.44
|
100 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 12/10/2018 |
7.88
|
6,200 | 6.98 | 7.88 | 6.98 | 0 | 0 | 0 |