| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-06-30) |
1.40 | 4.38% | 2,375,900 | 4,600 | 0.2 |
31.50
33.90
33.90
|
|
2 tháng
(2025-05-30) |
0.40 | 1.21% | 4,082,200 | -18,400 | -0.6 |
31.50
33.90
33.90
|
|
3 tháng
(2025-05-05) |
-0.50 | -1.47% | 6,973,800 | -37,800 | -1.1 |
31.50
35.40
33.90
|
|
6 tháng
(2025-02-03) |
0.10 | 0.30% | 15,159,200 | -82,569 | -2.6 |
31.50
35.40
33.90
|
|
12 tháng
(2024-08-05) |
3.13 | 10.33% | 28,101,200 | -24,451 | -0.6 |
30.27
36.15
33.90
|
|
24 tháng
(2023-08-09) |
4.52 | 15.64% | 60,173,000 | -56,751 | -1.2 |
23.09
36.15
33.90
|
|
36 tháng
(2022-08-15) |
12.56 | 60.27% | 79,293,800 | -28,317 | -1.0 |
18.72
36.15
33.90
|
|
60 tháng
(2020-08-24) |
21.62 | 183.63% | 128,485,620 | -5,347 | 0.1 |
11.78
36.15
33.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/03/2019 |
7.26
|
3,000 | 7.36 | 7.36 | 7.26 | 0 | 0 | 0 |
| 04/03/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 01/03/2019 |
7.36
|
6,700 | 7.40 | 7.40 | 7.36 | 0 | 0 | 0 |
| 28/02/2019 |
7.40
|
0 | 7.36 | 7.40 | 7.40 | 0 | 0 | 0 |
| 27/02/2019 |
7.36
|
36,000 | 7.21 | 7.40 | 7.36 | 0 | 0 | 0 |
| 26/02/2019 |
7.21
|
3,000 | 7.31 | 7.31 | 7.21 | 0 | 0 | 0 |
| 25/02/2019 |
7.31
|
0 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
| 22/02/2019 |
7.31
|
7,300 | 7.36 | 7.36 | 7.31 | 0 | 0 | 0 |
| 21/02/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 20/02/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 19/02/2019 |
7.36
|
5,000 | 7.45 | 7.45 | 7.36 | 0 | 0 | 0 |
| 18/02/2019 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 15/02/2019 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 14/02/2019 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 13/02/2019 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 12/02/2019 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 11/02/2019 |
7.45
|
0 | 7.85 | 7.45 | 7.45 | 0 | 0 | 0 |
| 01/02/2019 |
7.85
|
27,500 | 7.11 | 7.85 | 7.40 | 0 | 0 | 0 |
| 31/01/2019 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 30/01/2019 |
7.11
|
2,500 | 7.31 | 7.31 | 7.11 | 0 | 0 | 0 |
| 29/01/2019 |
7.31
|
5,000 | 7.45 | 7.45 | 7.31 | 0 | 0 | 0 |
| 28/01/2019 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 25/01/2019 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 24/01/2019 |
7.45
|
5,000 | 7.95 | 7.95 | 7.45 | 0 | 0 | 0 |
| 23/01/2019 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 22/01/2019 |
7.95
|
0 | 7.90 | 7.95 | 7.95 | 0 | 0 | 0 |
| 21/01/2019 |
7.90
|
5,500 | 8.39 | 8.39 | 7.90 | 0 | 0 | 0 |
| 18/01/2019 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 17/01/2019 |
8.39
|
3,100 | 7.50 | 8.39 | 8.39 | 0 | 0 | 0 |
| 16/01/2019 |
7.50
|
4,200 | 7.40 | 7.50 | 7.50 | 0 | 0 | 0 |
| 15/01/2019 |
7.40
|
11,400 | 7.36 | 7.40 | 6.27 | 0 | 0 | 0 |
| 14/01/2019 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 11/01/2019 |
7.36
|
3,400 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 10/01/2019 |
7.36
|
3,900 | 7.40 | 7.40 | 7.36 | 0 | 0 | 0 |
| 09/01/2019 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 08/01/2019 |
7.40
|
4,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
| 07/01/2019 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 04/01/2019 |
7.50
|
5,400 | 7.55 | 7.55 | 7.50 | 0 | 0 | 0 |
| 03/01/2019 |
7.55
|
400 | 7.26 | 7.55 | 7.55 | 0 | 0 | 0 |
| 02/01/2019 |
7.26
|
3,600 | 7.21 | 7.26 | 7.26 | 0 | 0 | 0 |
| 28/12/2018 |
7.21
|
2,800 | 7.31 | 7.31 | 7.21 | 0 | 0 | 0 |
| 27/12/2018 |
7.31
|
2,600 | 7.36 | 7.36 | 7.31 | 0 | 0 | 0 |
| 26/12/2018 |
7.36
|
7,700 | 7.36 | 7.40 | 7.36 | 0 | 0 | 0 |
| 25/12/2018 |
7.36
|
4,000 | 7.40 | 7.40 | 7.36 | 0 | 0 | 0 |
| 24/12/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 21/12/2018 |
7.40
|
2,500 | 7.36 | 7.40 | 7.40 | 0 | 0 | 0 |
| 20/12/2018 |
7.36
|
2,600 | 7.31 | 7.36 | 7.36 | 0 | 0 | 0 |
| 19/12/2018 |
7.31
|
5,000 | 7.40 | 7.40 | 7.31 | 0 | 0 | 0 |
| 18/12/2018 |
7.40
|
2,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 17/12/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 14/12/2018 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 13/12/2018 |
7.40
|
2,500 | 7.31 | 7.40 | 7.40 | 0 | 0 | 0 |
| 12/12/2018 |
7.31
|
4,000 | 7.36 | 7.36 | 7.31 | 0 | 0 | 0 |
| 11/12/2018 |
7.36
|
1,000 | 7.40 | 7.40 | 7.36 | 0 | 0 | 0 |
| 10/12/2018 |
7.40
|
52,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 07/12/2018 |
7.40
|
5,100 | 7.40 | 7.40 | 7.26 | 0 | 0 | 0 |
| 06/12/2018 |
7.40
|
0 | 7.45 | 7.40 | 7.40 | 0 | 0 | 0 |
| 05/12/2018 |
7.45
|
7,200 | 7.65 | 7.65 | 7.31 | 0 | 0 | 0 |
| 04/12/2018 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 03/12/2018 |
7.65
|
1,500 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 30/11/2018 |
7.65
|
1,500 | 7.90 | 7.90 | 7.65 | 0 | 0 | 0 |
| 29/11/2018 |
7.90
|
2,000 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 28/11/2018 |
8.10
|
3,600 | 8.39 | 8.39 | 7.90 | 0 | 0 | 0 |
| 27/11/2018 |
8.39
|
3,600 | 8.79 | 8.79 | 8.39 | 0 | 0 | 0 |
| 26/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 23/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 22/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 21/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 20/11/2018 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 19/11/2018 |
8.79
|
0 | 7.26 | 8.79 | 8.79 | 0 | 0 | 0 |
| 16/11/2018 |
7.26
|
3,300 | 8.44 | 9.68 | 7.21 | 0 | 0 | 0 |
| 15/11/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 14/11/2018 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
| 13/11/2018 |
8.44
|
14,800 | 7.36 | 8.44 | 8.44 | 0 | 0 | 0 |
| 12/11/2018 |
7.36
|
31,200 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 30/11/-0001 |
16.39
|
88,200 | 16.54 | 16.54 | 16.39 | 0 | 0 | 0 |