| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1 | -4.12% | 20,400 | 0 | 0 |
22.30
25.10
22.30
|
|
2 tháng
(2026-08-10) |
-0.30 | -1.27% | 33,600 | 0 | 0 |
22.30
25.30
22.30
|
|
3 tháng
(2026-07-10) |
-4.01 | -14.68% | 106,400 | 0 | 0 |
22.30
27.31
22.30
|
|
6 tháng
(2026-04-13) |
-2.57 | -9.94% | 265,600 | 0 | 0 |
22.30
27.67
22.30
|
|
12 tháng
(2025-10-13) |
-6.07 | -20.68% | 881,100 | 0 | 0 |
22.30
29.55
22.30
|
|
24 tháng
(2024-10-18) |
5.13 | 28.25% | 2,658,092 | 0 | 0 |
15.39
30.54
22.30
|
|
36 tháng
(2023-10-24) |
3.32 | 16.64% | 3,229,574 | -200 | 0.0 |
11.57
30.54
22.30
|
|
60 tháng
(2021-11-03) |
13.59 | 139.98% | 4,364,815 | -2,700 | 0.0 |
7.90
30.54
22.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 17/04/2019 |
7.58
|
7,100 | 7.80 | 7.80 | 7.58 | 0 | 0 | 0 |
| 16/04/2019 |
7.58
|
2,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 12/04/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 11/04/2019 |
7.58
|
1,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 10/04/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 09/04/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 08/04/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 05/04/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 04/04/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 03/04/2019 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 02/04/2019 |
7.51
|
6,800 | 7.65 | 7.65 | 7.51 | 0 | 0 | 0 |
| 01/04/2019 |
7.65
|
300 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
| 29/03/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 28/03/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 27/03/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 26/03/2019 |
7.80
|
1,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 25/03/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 22/03/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 21/03/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 20/03/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 19/03/2019 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 18/03/2019 |
7.72
|
35,200 | 7.80 | 7.80 | 7.72 | 0 | 0 | 0 |