| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0.10 | 0.40% | 12,900 | 0 | 0 |
24.30
30.40
25.10
|
|
2 tháng
(2026-07-20) |
-0.90 | -3.46% | 64,700 | 0 | 0 |
23.60
30.40
25.10
|
|
3 tháng
(2026-06-22) |
-1.94 | -7.17% | 146,800 | 0 | 0 |
23.60
30.40
25.10
|
|
6 tháng
(2026-03-23) |
-1.13 | -4.31% | 314,100 | 0 | 0 |
21.83
30.40
25.10
|
|
12 tháng
(2025-09-23) |
-0.95 | -3.65% | 1,105,800 | 0 | 0 |
21.83
30.54
25.10
|
|
24 tháng
(2024-09-30) |
6.34 | 33.82% | 2,785,403 | 0 | 0 |
15.39
30.54
25.10
|
|
36 tháng
(2023-10-04) |
0.80 | 3.31% | 3,344,590 | -200 | 0.0 |
11.57
30.54
25.10
|
|
60 tháng
(2021-10-14) |
15.25 | 154.80% | 4,626,515 | -2,700 | 0.0 |
7.90
30.54
25.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/09/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 09/09/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 06/09/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 05/09/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 04/09/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 03/09/2019 |
7.44
|
100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 30/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 29/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 28/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 27/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 26/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 23/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 22/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 21/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 20/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 19/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 16/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 15/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 14/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 13/08/2019 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 12/08/2019 |
6.73
|
4,900 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 09/08/2019 |
7.02
|
100 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 08/08/2019 |
6.73
|
500 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
| 07/08/2019 |
5.88
|
100 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 06/08/2019 |
5.17
|
100 | 5.17 | 5.17 | 3.90 | 0 | 0 | 0 |
| 05/08/2019 |
4.46
|
4,700 | 5.17 | 5.17 | 4.46 | 0 | 0 | 0 |
| 02/08/2019 |
5.17
|
100 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 01/08/2019 |
4.54
|
50,500 | 5.88 | 5.88 | 4.54 | 0 | 0 | 0 |
| 31/07/2019 |
5.17
|
263,000 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 30/07/2019 |
6.02
|
949,000 | 7.09 | 7.09 | 6.02 | 0 | 0 | 0 |
| 29/07/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 26/07/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 25/07/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 24/07/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 23/07/2019 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 22/07/2019 |
7.02
|
1,500 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 19/07/2019 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 18/07/2019 |
8.22
|
0 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 17/07/2019 |
8.22
|
100 | 8.22 | 8.22 | 8.22 | 0 | 0 | 0 |
| 16/07/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 15/07/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 12/07/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 11/07/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 10/07/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 09/07/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 08/07/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 05/07/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 04/07/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 03/07/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 02/07/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 01/07/2019 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 28/06/2019 |
7.09
|
765,700 | 6.38 | 7.09 | 6.38 | 0 | 0 | 0 |
| 27/06/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 26/06/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 25/06/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 24/06/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 21/06/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 20/06/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 19/06/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 18/06/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 17/06/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 14/06/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 13/06/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 12/06/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 11/06/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 10/06/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 07/06/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 06/06/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 05/06/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 04/06/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 03/06/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 31/05/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 30/05/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 29/05/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 28/05/2019 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 27/05/2019 |
7.44
|
100 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 24/05/2019 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 23/05/2019 |
7.09
|
0 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 22/05/2019 |
7.09
|
1,900 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 21/05/2019 |
7.09
|
33,000 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 20/05/2019 |
7.09
|
2,000 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 17/05/2019 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 16/05/2019 |
7.16
|
10,000 | 7.09 | 7.30 | 7.09 | 0 | 0 | 0 |
| 15/05/2019 |
7.44
|
2,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 14/05/2019 |
7.44
|
2,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 13/05/2019 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 10/05/2019 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
| 09/05/2019 |
7.44
|
400 | 7.16 | 7.44 | 7.16 | 0 | 0 | 0 |
| 08/05/2019 |
7.16
|
7,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
| 07/05/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 06/05/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 03/05/2019 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 02/05/2019 |
7.51
|
700 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 26/04/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 25/04/2019 |
7.58
|
2,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 24/04/2019 |
7.44
|
5,000 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
| 23/04/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 22/04/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 19/04/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 18/04/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |